106 lines
42 KiB
CSV
106 lines
42 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
|
|
20230927,161249,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,0,3,0.00,69169783,34671,46.27,1996,1998,1992,2595,1398,1997,1995.03,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.69,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,151302,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,0,3,0.00,63698267,31932,42.61,1996,1998,1992,2595,1398,1997,1994.81,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.63,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,141302,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,0,3,0.00,51815247,25984,34.67,1996,1997,1992,2595,1398,1997,1994.12,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.51,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,131246,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-4,5,-0.20,41381886,20749,27.69,1996,1997,1992,2595,1398,1997,1994.40,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.41,0.00,0.00,2955,20230907,-32.55,1968,20230925,1.27,2955,-32.55,20230907,1968,1.27,20230925,2955,-32.55,20230907,1968,1.27,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,121241,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-4,5,-0.20,36221079,18160,24.23,1996,1997,1992,2595,1398,1997,1994.55,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.36,0.00,0.00,2955,20230907,-32.55,1968,20230925,1.27,2955,-32.55,20230907,1968,1.27,20230925,2955,-32.55,20230907,1968,1.27,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,111256,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-4,5,-0.20,27527185,13798,18.41,1996,1997,1992,2595,1398,1997,1995.01,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.27,0.00,0.00,2955,20230907,-32.55,1968,20230925,1.27,2955,-32.55,20230907,1968,1.27,20230925,2955,-32.55,20230907,1968,1.27,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,101249,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,-2,5,-0.10,7182737,3601,4.81,1996,1997,1992,2595,1398,1997,1994.65,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230927,091308,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,-1,5,-0.05,417190,209,0.28,1996,1997,1996,2595,1398,1997,1996.12,0.29,0,0,2006,2001,1994,1989,1982,2004,1992,5,598,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.45,1968,20230925,1.42,2955,-32.45,20230907,1968,1.42,20230925,2955,-32.45,20230907,1968,1.42,20230925,0.00,N,455310,100,5 억,,14576,N,N,0,N,00,N
|
|
20230926,161246,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,8,2,0.40,149568439,74924,64.25,1990,1999,1987,2585,1393,1989,1996.27,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.48,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,151244,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1992,3,2,0.15,147469592,73873,63.35,1990,1999,1987,2585,1393,1989,1996.26,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.46,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,141235,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,8,2,0.40,136894018,68576,58.81,1990,1999,1987,2585,1393,1989,1996.24,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.36,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,131238,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,8,2,0.40,126099885,63170,54.17,1990,1999,1987,2585,1393,1989,1996.20,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.25,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,121248,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1991,2,2,0.10,115046913,57634,49.42,1990,1999,1987,2585,1393,1989,1996.16,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.14,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,111238,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1998,9,2,0.45,104292981,52249,44.80,1990,1999,1987,2585,1393,1989,1996.08,0.36,0,-3682,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.03,0.00,0.00,2955,20230907,-32.39,1968,20230925,1.52,2955,-32.39,20230907,1968,1.52,20230925,2955,-32.39,20230907,1968,1.52,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,101241,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1988,-1,5,-0.05,83112162,41642,35.71,1990,1999,1987,2585,1393,1989,1995.87,0.36,0,-2233,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.82,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230926,091242,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1998,9,2,0.45,54921014,27506,23.59,1990,1998,1989,2585,1393,1989,1996.69,0.36,0,0,2007,1998,1983,1974,1959,2002,1978,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.54,0.00,0.00,2955,20230907,-32.39,1968,20230925,1.52,2955,-32.39,20230907,1968,1.52,20230925,2955,-32.39,20230907,1968,1.52,20230925,0.00,N,455310,100,5 억,,18458,N,N,0,N,00,N
|
|
20230925,161246,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1989,9,2,0.45,230778594,116536,202.64,1975,1992,1968,2570,1386,1980,1980.32,0.32,0,2488,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,101,0.00,0.00,12,2.30,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,151247,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1989,9,2,0.45,220541211,111389,193.69,1975,1992,1968,2570,1386,1980,1979.92,0.32,0,2488,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,101,0.00,0.00,12,2.20,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,141228,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1985,5,2,0.25,135093538,68413,118.96,1975,1985,1968,2570,1386,1980,1974.68,0.32,0,2488,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,1.35,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,131234,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,4,2,0.20,126203042,63933,111.17,1975,1984,1968,2570,1386,1980,1973.99,0.32,0,2488,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,1.26,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,121238,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1980,0,3,0.00,112445379,56997,99.11,1975,1981,1968,2570,1386,1980,1972.83,0.32,0,2488,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,1.13,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,111233,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1969,-11,5,-0.56,106191401,53833,93.61,1975,1978,1968,2570,1386,1980,1972.61,0.32,0,668,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,1.06,0.00,0.00,2955,20230907,-33.37,1968,20230925,0.05,2955,-33.37,20230907,1968,0.05,20230925,2955,-33.37,20230907,1968,0.05,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,101237,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1969,-11,5,-0.56,87941920,44564,77.49,1975,1978,1968,2570,1386,1980,1973.38,0.32,0,668,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-33.37,1968,20230925,0.05,2955,-33.37,20230907,1968,0.05,20230925,2955,-33.37,20230907,1968,0.05,20230925,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230925,091231,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1974,-6,5,-0.30,27381703,13865,24.11,1975,1976,1974,2570,1386,1980,1974.88,0.32,0,668,1991,1985,1979,1973,1967,1982,1970,5,590,100,1380,1,1,5060000,100,0.00,0.00,12,0.27,0.00,0.00,2955,20230907,-33.20,1973,20230922,0.05,2955,-33.20,20230907,1973,0.05,20230922,2955,-33.20,20230907,1973,0.05,20230922,0.00,N,455310,100,5 억,,15970,N,N,0,N,00,N
|
|
20230922,161313,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1980,-1,5,-0.05,109539548,55411,108.45,1985,1985,1973,2575,1387,1981,1976.86,0.19,0,6537,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,1.10,0.00,0.00,2955,20230907,-32.99,1973,20230922,0.35,2955,-32.99,20230907,1973,0.35,20230922,2955,-32.99,20230907,1973,0.35,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,151313,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1976,-5,5,-0.25,107939708,54603,106.87,1985,1985,1973,2575,1387,1981,1976.81,0.19,0,6537,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,1.08,0.00,0.00,2955,20230907,-33.13,1973,20230922,0.15,2955,-33.13,20230907,1973,0.15,20230922,2955,-33.13,20230907,1973,0.15,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,141310,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1981,0,3,0.00,89605159,45327,88.72,1985,1985,1973,2575,1387,1981,1976.86,0.19,0,6529,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.90,0.00,0.00,2955,20230907,-32.96,1973,20230922,0.41,2955,-32.96,20230907,1973,0.41,20230922,2955,-32.96,20230907,1973,0.41,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,131147,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1975,-6,5,-0.30,84796653,42895,83.96,1985,1985,1973,2575,1387,1981,1976.84,0.19,0,6531,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.85,0.00,0.00,2955,20230907,-33.16,1973,20230922,0.10,2955,-33.16,20230907,1973,0.10,20230922,2955,-33.16,20230907,1973,0.10,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,121147,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1980,-1,5,-0.05,71812019,36333,71.11,1985,1985,1973,2575,1387,1981,1976.50,0.19,0,6531,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.72,0.00,0.00,2955,20230907,-32.99,1973,20230922,0.35,2955,-32.99,20230907,1973,0.35,20230922,2955,-32.99,20230907,1973,0.35,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,111142,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1981,0,3,0.00,69711528,35272,69.04,1985,1985,1973,2575,1387,1981,1976.40,0.19,0,6531,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.70,0.00,0.00,2955,20230907,-32.96,1973,20230922,0.41,2955,-32.96,20230907,1973,0.41,20230922,2955,-32.96,20230907,1973,0.41,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,101139,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1980,-1,5,-0.05,56427188,28554,55.89,1985,1985,1973,2575,1387,1981,1976.16,0.19,0,6529,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.56,0.00,0.00,2955,20230907,-32.99,1973,20230922,0.35,2955,-32.99,20230907,1973,0.35,20230922,2955,-32.99,20230907,1973,0.35,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230922,091140,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1973,-8,5,-0.40,31906825,16140,31.59,1985,1985,1973,2575,1387,1981,1976.88,0.19,0,4778,1990,1985,1983,1978,1976,1984,1977,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.32,0.00,0.00,2955,20230907,-33.23,1973,20230922,0.00,2955,-33.23,20230907,1973,0.00,20230922,2955,-33.23,20230907,1973,0.00,20230922,0.00,N,455310,100,5 억,,9433,N,N,0,N,00,N
|
|
20230921,161135,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1981,-3,5,-0.15,101124071,50975,61.78,1988,1988,1981,2575,1389,1984,1983.80,0.19,0,255,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,1.01,0.00,0.00,2955,20230907,-32.96,1981,20230921,0.00,2955,-32.96,20230907,1981,0.00,20230921,2955,-32.96,20230907,1981,0.00,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,151128,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1985,1,2,0.05,98568496,49685,60.21,1988,1988,1981,2575,1389,1984,1983.87,0.19,0,255,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.98,0.00,0.00,2955,20230907,-32.83,1981,20230921,0.20,2955,-32.83,20230907,1981,0.20,20230921,2955,-32.83,20230907,1981,0.20,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,141130,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,0,3,0.00,88293815,44503,53.93,1988,1988,1981,2575,1389,1984,1984.00,0.19,0,255,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.86,1981,20230921,0.15,2955,-32.86,20230907,1981,0.15,20230921,2955,-32.86,20230907,1981,0.15,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,131132,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1982,-2,5,-0.10,80251389,40449,49.02,1988,1988,1981,2575,1389,1984,1984.01,0.19,0,255,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.80,0.00,0.00,2955,20230907,-32.93,1981,20230921,0.05,2955,-32.93,20230907,1981,0.05,20230921,2955,-32.93,20230907,1981,0.05,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,121123,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,0,3,0.00,47218878,23785,28.83,1988,1988,1982,2575,1389,1984,1985.24,0.19,0,155,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.47,0.00,0.00,2955,20230907,-32.86,1982,20230921,0.10,2955,-32.86,20230907,1982,0.10,20230921,2955,-32.86,20230907,1982,0.10,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,111146,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1986,2,2,0.10,40787578,20546,24.90,1988,1988,1982,2575,1389,1984,1985.18,0.19,0,155,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.41,0.00,0.00,2955,20230907,-32.79,1982,20230921,0.20,2955,-32.79,20230907,1982,0.20,20230921,2955,-32.79,20230907,1982,0.20,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,101123,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,0,3,0.00,35697905,17982,21.79,1988,1988,1982,2575,1389,1984,1985.20,0.19,0,155,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.36,0.00,0.00,2955,20230907,-32.86,1982,20230921,0.10,2955,-32.86,20230907,1982,0.10,20230921,2955,-32.86,20230907,1982,0.10,20230921,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230921,091124,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1987,3,2,0.15,10392670,5228,6.34,1988,1988,1985,2575,1389,1984,1987.89,0.19,0,-45,1996,1989,1986,1979,1976,1988,1978,5,591,100,1380,1,1,5060000,101,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.76,1983,20230920,0.20,2955,-32.76,20230907,1983,0.20,20230920,2955,-32.76,20230907,1983,0.20,20230920,0.00,N,455310,100,5 억,,9478,N,N,0,N,00,N
|
|
20230920,161136,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,-6,5,-0.30,162793569,81950,63.67,1990,1993,1983,2585,1393,1990,1986.50,0.40,0,-8679,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,1.62,0.00,0.00,2955,20230907,-32.86,1983,20230920,0.05,2955,-32.86,20230907,1983,0.05,20230920,2955,-32.86,20230907,1983,0.05,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,151105,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1987,-3,5,-0.15,160654034,80872,62.83,1990,1993,1983,2585,1393,1990,1986.52,0.40,0,-8679,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,1.60,0.00,0.00,2955,20230907,-32.76,1983,20230920,0.20,2955,-32.76,20230907,1983,0.20,20230920,2955,-32.76,20230907,1983,0.20,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,141123,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1985,-5,5,-0.25,144650925,72808,56.57,1990,1993,1983,2585,1393,1990,1986.74,0.40,0,-8622,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,1.44,0.00,0.00,2955,20230907,-32.83,1983,20230920,0.10,2955,-32.83,20230907,1983,0.10,20230920,2955,-32.83,20230907,1983,0.10,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,131115,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,-6,5,-0.30,137764322,69337,53.87,1990,1993,1983,2585,1393,1990,1986.88,0.40,0,-8556,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,1.37,0.00,0.00,2955,20230907,-32.86,1983,20230920,0.05,2955,-32.86,20230907,1983,0.05,20230920,2955,-32.86,20230907,1983,0.05,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,121115,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1984,-6,5,-0.30,106760252,53715,41.73,1990,1993,1984,2585,1393,1990,1987.53,0.40,0,-8548,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,1.06,0.00,0.00,2955,20230907,-32.86,1984,20230920,0.00,2955,-32.86,20230907,1984,0.00,20230920,2955,-32.86,20230907,1984,0.00,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,111125,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1988,-2,5,-0.10,88964556,44748,34.77,1990,1993,1985,2585,1393,1990,1988.12,0.40,0,-8548,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.72,1985,20230920,0.15,2955,-32.72,20230907,1985,0.15,20230920,2955,-32.72,20230907,1985,0.15,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,101059,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1989,-1,5,-0.05,48094567,24181,18.79,1990,1993,1988,2585,1393,1990,1988.94,0.40,0,-8548,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.48,0.00,0.00,2955,20230907,-32.69,1988,20230920,0.05,2955,-32.69,20230907,1988,0.05,20230920,2955,-32.69,20230907,1988,0.05,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230920,091113,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1993,3,2,0.15,9808024,4930,3.83,1990,1993,1988,2585,1393,1990,1989.46,0.40,0,-2580,1999,1994,1992,1987,1985,1993,1986,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.55,1988,20230920,0.25,2955,-32.55,20230907,1988,0.25,20230920,2955,-32.55,20230907,1988,0.25,20230920,0.00,N,455310,100,5 억,,20002,N,N,0,N,00,N
|
|
20230919,161111,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1990,-3,5,-0.15,256293295,128640,83.51,1993,1997,1990,2590,1396,1993,1992.33,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,2.54,0.00,0.00,2955,20230907,-32.66,1990,20230919,0.00,2955,-32.66,20230907,1990,0.00,20230919,2955,-32.66,20230907,1990,0.00,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,151111,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1991,-2,5,-0.10,249907365,125431,81.43,1993,1997,1990,2590,1396,1993,1992.39,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,2.48,0.00,0.00,2955,20230907,-32.62,1990,20230919,0.05,2955,-32.62,20230907,1990,0.05,20230919,2955,-32.62,20230907,1990,0.05,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,141115,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1992,-1,5,-0.05,245998464,123467,80.15,1993,1997,1990,2590,1396,1993,1992.42,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,2.44,0.00,0.00,2955,20230907,-32.59,1990,20230919,0.10,2955,-32.59,20230907,1990,0.10,20230919,2955,-32.59,20230907,1990,0.10,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,131053,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1991,-2,5,-0.10,154486635,77488,50.30,1993,1997,1990,2590,1396,1993,1993.68,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,1.53,0.00,0.00,2955,20230907,-32.62,1990,20230919,0.05,2955,-32.62,20230907,1990,0.05,20230919,2955,-32.62,20230907,1990,0.05,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,121109,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1991,-2,5,-0.10,149652201,75060,48.73,1993,1997,1990,2590,1396,1993,1993.77,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,1.48,0.00,0.00,2955,20230907,-32.62,1990,20230919,0.05,2955,-32.62,20230907,1990,0.05,20230919,2955,-32.62,20230907,1990,0.05,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,111116,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1992,-1,5,-0.05,141671111,71052,46.13,1993,1997,1990,2590,1396,1993,1993.91,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,1.40,0.00,0.00,2955,20230907,-32.59,1990,20230919,0.10,2955,-32.59,20230907,1990,0.10,20230919,2955,-32.59,20230907,1990,0.10,20230919,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,101109,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,0,3,0.00,114761345,57536,37.35,1993,1997,1991,2590,1396,1993,1994.60,0.20,0,9984,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,1.14,0.00,0.00,2955,20230907,-32.55,1990,20230908,0.15,2955,-32.55,20230907,1990,0.15,20230908,2955,-32.55,20230907,1990,0.15,20230908,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230919,091105,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,2,2,0.10,70387383,35261,22.89,1993,1997,1993,2590,1396,1993,1996.18,0.20,0,22486,2000,1996,1993,1989,1986,1995,1988,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.70,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,10018,N,N,0,N,00,N
|
|
20230918,161113,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1993,-1,5,-0.05,303170892,152186,91.06,1994,1997,1990,2590,1396,1994,1992.11,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.01,0.00,0.00,2955,20230907,-32.55,1990,20230918,0.15,2955,-32.55,20230907,1990,0.15,20230918,2955,-32.55,20230907,1990,0.15,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,151107,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1994,0,3,0.00,298635924,149911,89.70,1994,1997,1990,2590,1396,1994,1992.09,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.96,0.00,0.00,2955,20230907,-32.52,1990,20230918,0.20,2955,-32.52,20230907,1990,0.20,20230918,2955,-32.52,20230907,1990,0.20,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,141132,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1993,-1,5,-0.05,286443229,143792,86.04,1994,1997,1990,2590,1396,1994,1992.07,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.84,0.00,0.00,2955,20230907,-32.55,1990,20230918,0.15,2955,-32.55,20230907,1990,0.15,20230918,2955,-32.55,20230907,1990,0.15,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,131106,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1993,-1,5,-0.05,275068569,138082,82.62,1994,1997,1990,2590,1396,1994,1992.07,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.73,0.00,0.00,2955,20230907,-32.55,1990,20230918,0.15,2955,-32.55,20230907,1990,0.15,20230918,2955,-32.55,20230907,1990,0.15,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,121116,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1993,-1,5,-0.05,250850332,125922,75.34,1994,1997,1990,2590,1396,1994,1992.11,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.49,0.00,0.00,2955,20230907,-32.55,1990,20230918,0.15,2955,-32.55,20230907,1990,0.15,20230918,2955,-32.55,20230907,1990,0.15,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,111053,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1992,-2,5,-0.10,243376850,122170,73.10,1994,1997,1990,2590,1396,1994,1992.12,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.41,0.00,0.00,2955,20230907,-32.59,1990,20230918,0.10,2955,-32.59,20230907,1990,0.10,20230918,2955,-32.59,20230907,1990,0.10,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,101048,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1994,0,3,0.00,226729244,113815,68.10,1994,1997,1990,2590,1396,1994,1992.09,0.39,0,-7744,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.25,0.00,0.00,2955,20230907,-32.52,1990,20230918,0.20,2955,-32.52,20230907,1990,0.20,20230918,2955,-32.52,20230907,1990,0.20,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230918,091055,00,50.00,KOSDAQ,신저가,금융,N,N,N,N,50,N,1991,-3,5,-0.15,171763072,86264,51.61,1994,1994,1990,2590,1396,1994,1991.13,0.39,0,-10433,2000,1996,1994,1990,1988,1996,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.70,0.00,0.00,2955,20230907,-32.62,1990,20230918,0.05,2955,-32.62,20230907,1990,0.05,20230918,2955,-32.62,20230907,1990,0.05,20230918,0.00,N,455310,100,5 억,,19762,N,N,0,N,00,N
|
|
20230915,161101,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,330738508,165767,93.50,1997,1998,1992,2590,1397,1995,1995.20,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.28,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,151058,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,1,2,0.05,320719880,160743,90.67,1997,1998,1992,2590,1397,1995,1995.23,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.18,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,141105,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,1,2,0.05,285761783,143234,80.79,1997,1998,1992,2590,1397,1995,1995.07,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.83,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,131052,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,1,2,0.05,269122394,134901,76.09,1997,1998,1992,2590,1397,1995,1994.96,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.67,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,121059,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,2,2,0.10,252288493,126470,71.34,1997,1998,1992,2590,1397,1995,1994.85,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.50,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,111111,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,0,3,0.00,237164074,118891,67.06,1997,1998,1992,2590,1397,1995,1994.80,0.18,0,10833,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.35,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,101108,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-2,5,-0.10,223302387,111939,63.14,1997,1998,1993,2590,1397,1995,1994.86,0.18,0,10733,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.21,0.00,0.00,2955,20230907,-32.55,1990,20230908,0.15,2955,-32.55,20230907,1990,0.15,20230908,2955,-32.55,20230907,1990,0.15,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230915,091054,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-2,5,-0.10,34779710,17431,9.83,1997,1997,1993,2590,1397,1995,1995.28,0.18,0,300,2001,1998,1996,1993,1991,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.34,0.00,0.00,2955,20230907,-32.55,1990,20230908,0.15,2955,-32.55,20230907,1990,0.15,20230908,2955,-32.55,20230907,1990,0.15,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,161105,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,1,2,0.05,353897475,177259,76.96,1997,1999,1994,2590,1396,1994,1996.50,0.18,0,7605,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.50,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,151028,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,0,3,0.00,345197371,172898,75.07,1997,1999,1994,2590,1396,1994,1996.54,0.18,0,7605,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.42,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,141100,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,2,2,0.10,339315048,169949,73.79,1997,1999,1994,2590,1396,1994,1996.57,0.18,0,7605,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.36,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,131035,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,1,2,0.05,335041655,167807,72.86,1997,1999,1994,2590,1396,1994,1996.59,0.18,0,7605,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.32,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,121044,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1998,4,2,0.20,250252879,125315,54.41,1997,1999,1994,2590,1396,1994,1996.99,0.18,0,7505,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.48,0.00,0.00,2955,20230907,-32.39,1990,20230908,0.40,2955,-32.39,20230907,1990,0.40,20230908,2955,-32.39,20230907,1990,0.40,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,111036,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,3,2,0.15,223571851,111955,48.61,1997,1999,1994,2590,1396,1994,1996.98,0.18,0,7505,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.21,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,101031,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,3,2,0.15,56284666,28206,12.25,1997,1998,1994,2590,1396,1994,1995.49,0.18,0,100,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.56,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230914,091049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,3,2,0.15,16630051,8335,3.62,1997,1998,1994,2590,1396,1994,1995.21,0.18,0,100,2002,1997,1995,1990,1988,1997,1990,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,9329,N,N,0,N,00,N
|
|
20230913,161054,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,455363151,228177,91.91,1995,2000,1993,2590,1397,1995,1995.66,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,4.51,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,151046,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,2,2,0.10,440160571,220555,88.84,1995,2000,1993,2590,1397,1995,1995.70,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,4.36,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,141055,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,0,3,0.00,390404865,195619,78.80,1995,2000,1993,2590,1397,1995,1995.74,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.87,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,131022,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,373887068,187339,75.46,1995,2000,1993,2590,1397,1995,1995.78,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.70,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,121049,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,2,2,0.10,369241900,185010,74.52,1995,2000,1993,2590,1397,1995,1995.79,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.66,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,111050,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,1,2,0.05,311770732,156189,62.91,1995,2000,1993,2590,1397,1995,1996.11,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,3.09,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,101033,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,0,3,0.00,272228466,136374,54.93,1995,2000,1993,2590,1397,1995,1996.19,0.22,0,-1360,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.70,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230913,091026,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,127554777,63870,25.73,1995,2000,1994,2590,1397,1995,1997.10,0.22,0,200,2000,1997,1995,1992,1990,1997,1992,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,1.26,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,10989,N,N,0,N,00,N
|
|
20230912,161024,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,1,2,0.05,490742251,245935,42.59,1995,1998,1993,2590,1396,1994,1995.41,0.27,0,-2223,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,4.86,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,151033,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,2,2,0.10,463316503,232188,40.21,1995,1998,1993,2590,1396,1994,1995.44,0.27,0,-2223,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,4.59,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,141030,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,1,2,0.05,384182084,192555,33.35,1995,1998,1993,2590,1396,1994,1995.18,0.27,0,-2223,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.81,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,131016,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,2,2,0.10,344077956,172462,29.87,1995,1998,1993,2590,1396,1994,1995.09,0.27,0,-2249,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.41,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,121017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,1,2,0.05,305736755,153252,26.54,1995,1998,1993,2590,1396,1994,1994.99,0.27,0,-2249,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,3.03,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,111025,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,2,2,0.10,250475100,125578,21.75,1995,1997,1993,2590,1396,1994,1994.58,0.27,0,-2249,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,2.48,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,101013,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,0,3,0.00,197193070,98868,17.12,1995,1997,1994,2590,1396,1994,1994.51,0.27,0,-3883,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,1.95,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230912,091038,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,2,2,0.10,67545829,33862,5.86,1995,1997,1994,2590,1396,1994,1994.74,0.27,0,6291,2003,1998,1995,1990,1987,1997,1989,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.67,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,13412,N,N,0,N,00,N
|
|
20230911,161016,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,1140927801,572106,41.49,2000,2000,1992,2590,1397,1995,1994.26,0.84,0,-29202,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,11.31,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,151017,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,2,2,0.10,1132759116,568011,41.19,2000,2000,1992,2590,1397,1995,1994.25,0.84,0,-29202,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,11.23,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,141028,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1997,2,2,0.10,1036063977,519556,37.68,2000,2000,1992,2590,1397,1995,1994.13,0.84,0,-29013,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,10.27,0.00,0.00,2955,20230907,-32.42,1990,20230908,0.35,2955,-32.42,20230907,1990,0.35,20230908,2955,-32.42,20230907,1990,0.35,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,131000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1995,0,3,0.00,988986770,495977,35.97,2000,2000,1992,2590,1397,1995,1994.02,0.84,0,-29010,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,9.80,0.00,0.00,2955,20230907,-32.49,1990,20230908,0.25,2955,-32.49,20230907,1990,0.25,20230908,2955,-32.49,20230907,1990,0.25,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,121018,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1996,1,2,0.05,936241699,469572,34.05,2000,2000,1992,2590,1397,1995,1993.82,0.84,0,-29010,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,9.28,0.00,0.00,2955,20230907,-32.45,1990,20230908,0.30,2955,-32.45,20230907,1990,0.30,20230908,2955,-32.45,20230907,1990,0.30,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,111000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,853711004,428233,31.06,2000,2000,1992,2590,1397,1995,1993.56,0.84,0,-29010,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,8.46,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,101000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1994,-1,5,-0.05,655806505,328929,23.85,2000,2000,1992,2590,1397,1995,1993.76,0.84,0,3289,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,6.50,0.00,0.00,2955,20230907,-32.52,1990,20230908,0.20,2955,-32.52,20230907,1990,0.20,20230908,2955,-32.52,20230907,1990,0.20,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|
|
20230911,090957,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,1993,-2,5,-0.10,237985642,119354,8.66,2000,2000,1992,2590,1397,1995,1993.94,0.84,0,-33285,2005,2000,1995,1990,1985,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,2.36,0.00,0.00,2955,20230907,-32.55,1990,20230908,0.15,2955,-32.55,20230907,1990,0.15,20230908,2955,-32.55,20230907,1990,0.15,20230908,0.00,N,455310,100,5 억,,42614,N,N,0,N,00,N
|