130 lines
50 KiB
CSV
130 lines
50 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231031,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2211245,1071,31.42,2060,2065,2055,2680,1450,2065,2064.65,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,65830,32,0.94,2060,2065,2055,2680,1450,2065,2057.19,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231031,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2075,2070,2060,2055,2045,2072,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6988570,3409,211.48,2050,2065,2050,2680,1450,2065,2050.04,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6988570,3409,211.48,2050,2065,2050,2680,1450,2065,2050.04,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,6262810,3055,189.52,2050,2065,2050,2680,1450,2065,2050.02,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,5108615,2492,154.59,2050,2065,2050,2680,1450,2065,2050.01,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,4655550,2271,140.88,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,4655550,2271,140.88,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,4100000,2000,124.07,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231030,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,3111900,1518,94.17,2050,2050,2050,2680,1450,2065,2050.00,0.01,0,0,2081,2072,2061,2052,2041,2077,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3316265,1612,37.17,2050,2070,2050,2690,1450,2070,2057.24,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,3182255,1547,35.67,2050,2070,2050,2690,1450,2070,2057.05,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,139455,68,1.57,2050,2070,2050,2690,1450,2070,2050.81,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,139455,68,1.57,2050,2070,2050,2690,1450,2070,2050.81,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,61540,30,0.69,2050,2070,2050,2690,1450,2070,2051.33,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,61540,30,0.69,2050,2070,2050,2690,1450,2070,2051.33,0.01,0,-2,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231027,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2086,2077,2061,2052,2036,2082,2057,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,295,N,N,0,N,00,N
|
|
20231026,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,8877305,4337,362.93,2050,2070,2045,2680,1450,2065,2046.88,0.01,0,-185,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,8782920,4291,359.08,2050,2070,2045,2680,1450,2065,2046.82,0.01,0,-182,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,7345970,3591,300.50,2050,2055,2045,2680,1450,2065,2045.66,0.01,0,-148,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.09,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,6351650,3105,259.83,2050,2055,2045,2680,1450,2065,2045.62,0.01,0,-119,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,5637895,2756,230.63,2050,2055,2045,2680,1450,2065,2045.68,0.01,0,-90,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.07,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,4948730,2419,202.43,2050,2055,2045,2680,1450,2065,2045.78,0.01,0,-62,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.06,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,3641630,1780,148.95,2050,2050,2045,2680,1450,2065,2045.86,0.01,0,-25,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231026,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,1066550,521,43.60,2050,2050,2045,2680,1450,2065,2047.12,0.01,0,0,2095,2080,2065,2050,2035,2087,2057,4,615,100,1480,5,1,4105000,84,113.61,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.67,1980,20221109,3.28,2215,-7.67,20230605,1995,2.51,20230103,2215,-7.67,20230605,1980,3.28,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2451695,1195,16.25,2055,2080,2050,2690,1450,2070,2051.63,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2426915,1183,16.08,2055,2080,2050,2690,1450,2070,2051.49,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2389725,1165,15.84,2055,2080,2050,2690,1450,2070,2051.27,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2389725,1165,15.84,2055,2080,2050,2690,1450,2070,2051.27,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2389725,1165,15.84,2055,2080,2050,2690,1450,2070,2051.27,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2389725,1165,15.84,2055,2080,2050,2690,1450,2070,2051.27,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2389725,1165,15.84,2055,2080,2050,2690,1450,2070,2051.27,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231025,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20231024,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,15121935,7356,57.73,2055,2070,2050,2680,1450,2065,2055.73,0.01,0,-5,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,15010920,7302,57.31,2055,2070,2050,2680,1450,2065,2055.73,0.01,0,-5,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,85,115.00,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,14145360,6881,54.01,2055,2070,2050,2680,1450,2065,2055.71,0.01,0,-5,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.17,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,12644260,6150,48.27,2055,2070,2050,2680,1450,2065,2055.98,0.01,0,-5,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,11749965,5714,44.85,2055,2070,2050,2680,1450,2065,2056.35,0.01,0,-4,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,84,113.89,1.03,12,0.14,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4547830,2212,17.36,2055,2060,2055,2680,1450,2065,2055.98,0.01,0,-1,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,85,114.44,1.03,12,0.05,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,3375000,1642,12.89,2055,2060,2055,2680,1450,2065,2055.42,0.01,0,-1,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.04,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231024,091142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,2422845,1179,9.25,2055,2055,2055,2680,1450,2065,2055.00,0.01,0,0,2085,2075,2065,2055,2045,2075,2055,4,615,100,1480,5,1,4105000,84,114.17,1.03,12,0.03,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,325,N,N,0,N,00,N
|
|
20231023,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,26267055,12741,686.48,2065,2075,2055,2695,1455,2075,2061.62,0.01,0,-15,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,114.72,1.04,12,0.31,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,26094390,12657,681.95,2065,2075,2055,2695,1455,2075,2061.66,0.01,0,-14,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.31,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,24439820,11852,638.58,2065,2075,2055,2695,1455,2075,2062.08,0.01,0,-5,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,84,114.17,1.03,12,0.29,18.00,1991.00,2215,20230605,-7.22,1980,20221109,3.79,2215,-7.22,20230605,1995,3.01,20230103,2215,-7.22,20230605,1980,3.79,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,12960630,6279,338.31,2065,2075,2060,2695,1455,2075,2064.12,0.01,0,-5,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.15,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,7639650,3696,199.14,2065,2075,2060,2695,1455,2075,2067.00,0.01,0,-5,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.09,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,6385110,3087,166.33,2065,2075,2060,2695,1455,2075,2068.39,0.01,0,-5,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,114.44,1.03,12,0.08,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2788755,1345,72.47,2065,2075,2065,2695,1455,2075,2073.42,0.01,0,6,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231023,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2080,2070,2065,2082,2067,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,340,N,N,0,N,00,N
|
|
20231020,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3861075,1856,14.04,2090,2090,2075,2700,1460,2080,2080.32,0.01,0,991,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,3516505,1690,12.79,2090,2090,2075,2700,1460,2080,2080.77,0.01,0,991,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,3474705,1670,12.63,2090,2090,2075,2700,1460,2080,2080.66,0.01,0,991,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1086555,520,3.93,2090,2090,2080,2700,1460,2080,2089.53,0.01,0,-9,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1086555,520,3.93,2090,2090,2080,2700,1460,2080,2089.53,0.01,0,-9,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1044955,500,3.78,2090,2090,2085,2700,1460,2080,2089.91,0.01,0,-9,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,1044955,500,3.78,2090,2090,2085,2700,1460,2080,2089.91,0.01,0,-9,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231020,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2093,2086,2078,2071,2063,2087,2072,4,620,100,1490,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,349,N,N,0,N,00,N
|
|
20231019,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,27365455,13218,288.54,2080,2085,2070,2710,1460,2085,2070.32,0.01,0,37,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.32,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,27303055,13188,287.88,2080,2085,2070,2710,1460,2085,2070.30,0.01,0,42,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.32,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,27303055,13188,287.88,2080,2085,2070,2710,1460,2085,2070.30,0.01,0,42,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.32,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,27096045,13088,285.70,2080,2085,2070,2710,1460,2085,2070.30,0.01,0,42,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,85,115.00,1.04,12,0.32,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4300965,2076,45.32,2080,2085,2070,2710,1460,2085,2071.76,0.01,0,26,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4300965,2076,45.32,2080,2085,2070,2710,1460,2085,2071.76,0.01,0,26,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,116500,56,1.22,2080,2085,2080,2710,1460,2085,2080.36,0.01,0,4,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231019,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2098,2091,2083,2076,2068,2087,2072,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,312,N,N,0,N,00,N
|
|
20231018,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,9513260,4581,129.55,2090,2090,2075,2695,1455,2075,2076.68,0.01,0,31,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.11,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,9513260,4581,129.55,2090,2090,2075,2695,1455,2075,2076.68,0.01,0,31,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.11,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,9513260,4581,129.55,2090,2090,2075,2695,1455,2075,2076.68,0.01,0,31,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,86,115.83,1.05,12,0.11,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9463220,4557,128.87,2090,2090,2075,2695,1455,2075,2076.63,0.01,0,7,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9463220,4557,128.87,2090,2090,2075,2695,1455,2075,2076.63,0.01,0,7,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9463220,4557,128.87,2090,2090,2075,2695,1455,2075,2076.63,0.01,0,7,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,85,115.28,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,418000,200,5.66,2090,2090,2090,2695,1455,2075,2090.00,0.01,0,0,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231018,091047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,418000,200,5.66,2090,2090,2090,2695,1455,2075,2090.00,0.01,0,0,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,281,N,N,0,N,00,N
|
|
20231017,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,7369295,3536,1349.62,2080,2110,2075,2710,1460,2085,2084.08,0.01,0,-21,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,7111590,3412,1302.29,2080,2110,2075,2710,1460,2085,2084.29,0.01,0,62,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,86,116.67,1.05,12,0.08,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,2321920,1114,425.19,2080,2100,2075,2710,1460,2085,2084.31,0.01,0,-18,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1641700,789,301.15,2080,2100,2075,2710,1460,2085,2080.74,0.01,0,-14,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1456120,700,267.18,2080,2085,2075,2710,1460,2085,2080.17,0.01,0,-13,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1089160,524,200.00,2080,2085,2075,2710,1460,2085,2078.55,0.01,0,-13,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,901840,434,165.65,2080,2080,2075,2710,1460,2085,2077.97,0.01,0,-8,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231017,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,37440,18,6.87,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,302,N,N,0,N,00,N
|
|
20231016,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,545635,262,5.96,2080,2085,2080,2710,1460,2085,2082.58,0.01,0,2,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,478915,230,5.23,2080,2085,2080,2710,1460,2085,2082.24,0.01,0,2,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,226725,109,2.48,2080,2085,2080,2710,1460,2085,2080.05,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,164320,79,1.80,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,121044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,104000,50,1.14,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,111037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,37440,18,0.41,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,20800,10,0.23,2080,2080,2080,2710,1460,2085,2080.00,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231016,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2131,2107,2086,2062,2041,2097,2052,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
|
|
20231012,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2463870,1184,55.93,2075,2110,2075,2715,1465,2090,2080.97,0.01,0,20,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,87,117.22,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2463870,1184,55.93,2075,2110,2075,2715,1465,2090,2080.97,0.01,0,20,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,87,117.22,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,380655,183,8.64,2075,2085,2075,2715,1465,2090,2080.08,0.01,0,20,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,343125,165,7.79,2075,2080,2075,2715,1465,2090,2079.55,0.01,0,2,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,343125,165,7.79,2075,2080,2075,2715,1465,2090,2079.55,0.01,0,2,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,343125,165,7.79,2075,2080,2075,2715,1465,2090,2079.55,0.01,0,2,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,101044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,343125,165,7.79,2075,2080,2075,2715,1465,2090,2079.55,0.01,0,2,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231012,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,31125,15,0.71,2075,2075,2075,2715,1465,2090,2075.00,0.01,0,0,2133,2111,2093,2071,2053,2102,2062,4,625,100,1500,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,271,N,N,0,N,00,N
|
|
20231011,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4404455,2117,70566.67,2115,2115,2075,2730,1470,2100,2080.52,0.01,0,542,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,86,116.11,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4358475,2095,69833.33,2115,2115,2075,2730,1470,2100,2080.42,0.01,0,542,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,86,116.11,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,230000,110,3666.67,2115,2115,2075,2730,1470,2100,2090.91,0.01,0,18,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,230000,110,3666.67,2115,2115,2075,2730,1470,2100,2090.91,0.01,0,18,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,54020,26,866.67,2115,2115,2075,2730,1470,2100,2077.69,0.01,0,21,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,111050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,49840,24,800.00,2115,2115,2075,2730,1470,2100,2076.67,0.01,0,23,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2115,1,33.33,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231011,091045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2115,1,33.33,2115,2115,2115,2730,1470,2100,2115.00,0.01,0,0,2100,2100,2100,2100,2100,2100,2100,4,630,100,1510,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,161649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,6300,3,37.50,2100,2100,2100,2735,1475,2105,2100.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,4200,2,25.00,2100,2100,2100,2735,1475,2105,2100.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2100,1,12.50,2100,2100,2100,2735,1475,2105,2100.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231010,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2128,2116,2098,2086,2068,2107,2077,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,16695,8,0.59,2110,2110,2080,2730,1470,2100,2086.88,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,16695,8,0.59,2110,2110,2080,2730,1470,2100,2086.88,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,14590,7,0.51,2110,2110,2080,2730,1470,2100,2084.29,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,130957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,14590,7,0.51,2110,2110,2080,2730,1470,2100,2084.29,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,120957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2110,1,0.07,2110,2110,2110,2730,1470,2100,2110.00,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,87,117.22,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,110948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|
|
20231006,090947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2130,2115,2090,2075,2050,2122,2082,4,630,100,1510,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,277,N,N,0,N,00,N
|