88 lines
35 KiB
CSV
88 lines
35 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
|
|
20230630,161144,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2400,35,2,1.48,120239680,50099,5493.31,2365,2420,2345,3070,1660,2365,2400.04,0.11,0,-3,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,72,141.18,1.31,12,1.66,17.00,1830.00,2420,20230630,-0.83,2095,20221205,14.56,2420,-0.83,20230630,2155,11.37,20230125,2420,-0.83,20230630,2095,14.56,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,151146,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2410,45,2,1.90,104356375,43481,4767.65,2365,2420,2345,3070,1660,2365,2400.05,0.11,0,-6,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,73,141.76,1.32,12,1.44,17.00,1830.00,2420,20230630,-0.41,2095,20221205,15.04,2420,-0.41,20230630,2155,11.83,20230125,2420,-0.41,20230630,2095,15.04,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,141145,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2405,40,2,1.69,86437930,36015,3949.01,2365,2420,2345,3070,1660,2365,2400.05,0.11,0,-6,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,73,141.47,1.31,12,1.19,17.00,1830.00,2420,20230630,-0.62,2095,20221205,14.80,2420,-0.62,20230630,2155,11.60,20230125,2420,-0.62,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,131143,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2400,35,2,1.48,50294630,20983,2300.77,2365,2410,2345,3070,1660,2365,2396.92,0.11,0,-6,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,72,141.18,1.31,12,0.69,17.00,1830.00,2410,20230630,-0.41,2095,20221205,14.56,2410,-0.41,20230630,2155,11.37,20230125,2410,-0.41,20230630,2095,14.56,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,121140,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2405,40,2,1.69,47177420,19673,2157.13,2365,2410,2345,3070,1660,2365,2398.08,0.11,0,-6,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,73,141.47,1.31,12,0.65,17.00,1830.00,2410,20230630,-0.21,2095,20221205,14.80,2410,-0.21,20230630,2155,11.60,20230125,2410,-0.21,20230630,2095,14.80,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,111127,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2410,45,2,1.90,34528810,14405,1579.50,2365,2410,2345,3070,1660,2365,2397.00,0.11,0,-6,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,73,141.76,1.32,12,0.48,17.00,1830.00,2410,20230630,0.00,2095,20221205,15.04,2410,0.00,20230630,2155,11.83,20230125,2410,0.00,20230630,2095,15.04,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,20,2,0.85,1341205,565,61.95,2365,2385,2345,3070,1660,2365,2373.81,0.11,0,-5,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,72,140.29,1.30,12,0.02,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230630,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-20,5,-0.85,437430,185,20.29,2365,2370,2345,3070,1660,2365,2364.49,0.11,0,-5,2381,2372,2361,2352,2341,2375,2355,3,705,100,1650,5,1,3020000,71,137.94,1.28,12,0.01,17.00,1830.00,2405,20230227,-2.49,2095,20221205,11.93,2405,-2.49,20230227,2155,8.82,20230125,2405,-2.49,20230227,2095,11.93,20221205,0.16,N,438580,100,3 억,,3210,N,N,0,N,00,N
|
|
20230629,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,2151480,912,25.31,2365,2370,2350,3065,1655,2360,2359.08,0.11,0,-454,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,139.12,1.29,12,0.03,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,2026205,859,23.84,2365,2370,2350,3065,1655,2360,2358.80,0.11,0,-441,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,72,139.41,1.30,12,0.03,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-5,5,-0.21,1412270,599,16.63,2365,2365,2350,3065,1655,2360,2357.71,0.11,0,-339,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,138.53,1.29,12,0.02,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,538625,229,6.36,2365,2365,2350,3065,1655,2360,2352.07,0.11,0,-222,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,138.24,1.28,12,0.01,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,282460,120,3.33,2365,2365,2350,3065,1655,2360,2353.83,0.11,0,-114,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,138.24,1.28,12,0.00,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,25970,11,0.31,2365,2365,2360,3065,1655,2360,2360.91,0.11,0,-9,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,139.12,1.29,12,0.00,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,2365,1,0.03,2365,2365,2365,3065,1655,2360,2365.00,0.11,0,0,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,139.12,1.29,12,0.00,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230629,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,3065,1655,2360,0.00,0.11,0,0,2376,2367,2356,2347,2336,2372,2352,3,705,100,1650,5,1,3020000,71,138.82,1.29,12,0.00,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3221,N,N,0,N,00,N
|
|
20230628,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,8485705,3603,108.56,2350,2365,2345,3070,1660,2365,2355.18,0.11,0,-1230,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.82,1.29,12,0.12,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-20,5,-0.85,8375455,3556,107.14,2350,2365,2345,3070,1660,2365,2355.30,0.11,0,-1204,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,137.94,1.28,12,0.12,17.00,1830.00,2405,20230227,-2.49,2095,20221205,11.93,2405,-2.49,20230227,2155,8.82,20230125,2405,-2.49,20230227,2095,11.93,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,7477950,3174,95.63,2350,2365,2350,3070,1660,2365,2356.00,0.11,0,-1014,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.53,1.29,12,0.11,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,6736020,2859,86.14,2350,2365,2350,3070,1660,2365,2356.08,0.11,0,-813,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.53,1.29,12,0.09,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,6279140,2665,80.30,2350,2365,2350,3070,1660,2365,2356.15,0.11,0,-621,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.53,1.29,12,0.09,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,4920120,2089,62.94,2350,2365,2350,3070,1660,2365,2355.25,0.11,0,-432,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.82,1.29,12,0.07,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,569305,242,7.29,2350,2355,2350,3070,1660,2365,2352.50,0.11,0,-242,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.53,1.29,12,0.01,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230628,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-15,5,-0.63,122200,52,1.57,2350,2350,2350,3070,1660,2365,2350.00,0.11,0,-52,2391,2377,2371,2357,2351,2375,2355,3,705,100,1650,5,1,3020000,71,138.24,1.28,12,0.00,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,161132,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2365,-25,5,-1.05,7858080,3319,232.42,2370,2385,2365,3105,1675,2390,2367.60,0.11,0,-1194,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,71,139.12,1.29,12,0.11,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,151143,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-20,5,-0.84,3095205,1306,91.46,2370,2385,2365,3105,1675,2390,2369.99,0.11,0,-1186,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,139.41,1.30,12,0.04,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,141152,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-20,5,-0.84,2580885,1089,76.26,2370,2385,2365,3105,1675,2390,2369.96,0.11,0,-996,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,139.41,1.30,12,0.04,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,121149,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-20,5,-0.84,1564095,660,46.22,2370,2385,2365,3105,1675,2390,2369.84,0.11,0,-615,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,139.41,1.30,12,0.02,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,111200,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-20,5,-0.84,1109040,468,32.77,2370,2370,2365,3105,1675,2390,2369.74,0.11,0,-424,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,139.41,1.30,12,0.02,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,101124,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-20,5,-0.84,474000,200,14.01,2370,2370,2370,3105,1675,2390,2370.00,0.11,0,-200,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,139.41,1.30,12,0.01,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230627,091130,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2390,0,3,0.00,0,0,0.00,0,0,0,3105,1675,2390,0.00,0.11,0,0,2416,2402,2376,2362,2336,2410,2370,3,715,100,1670,5,1,3020000,72,140.59,1.31,12,0.00,17.00,1830.00,2405,20230227,-0.62,2095,20221205,14.08,2405,-0.62,20230227,2155,10.90,20230125,2405,-0.62,20230227,2095,14.08,20221205,0.16,N,438580,100,3 억,,3220,N,N,0,N,00,N
|
|
20230626,161131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2390,10,2,0.42,3374540,1428,65.53,2350,2390,2350,3090,1670,2380,2363.12,0.11,0,3,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,72,140.59,1.31,12,0.05,17.00,1830.00,2405,20230227,-0.62,2095,20221205,14.08,2405,-0.62,20230227,2155,10.90,20230125,2405,-0.62,20230227,2095,14.08,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,151136,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,2959625,1254,57.55,2350,2380,2350,3090,1670,2380,2360.15,0.11,0,2,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.04,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,141135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2365,-15,5,-0.63,1406270,596,27.35,2350,2365,2350,3090,1670,2380,2359.51,0.11,0,2,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,71,139.12,1.29,12,0.02,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,121131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-20,5,-0.84,450530,191,8.77,2350,2365,2350,3090,1670,2380,2358.80,0.11,0,2,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,111130,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-20,5,-0.84,379730,161,7.39,2350,2365,2350,3090,1670,2380,2358.57,0.11,0,2,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,101127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2350,-30,5,-1.26,56400,24,1.10,2350,2350,2350,3090,1670,2380,2350.00,0.11,0,0,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,71,138.24,1.28,12,0.00,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230626,091134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.11,0,0,2393,2386,2373,2366,2353,2390,2370,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230623,191042,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,5,2,0.21,5148335,2179,91.79,2375,2380,2360,3085,1665,2375,2362.71,0.11,16,16,2391,2382,2366,2357,2341,2387,2362,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.07,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3217,N,N,0,N,00,N
|
|
20230623,140918,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-15,5,-0.63,3655205,1547,65.16,2375,2380,2360,3085,1665,2375,2362.77,0.11,0,16,2391,2382,2366,2357,2341,2387,2362,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.05,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3201,N,N,0,N,00,N
|
|
20230622,160722,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,0,3,0.00,5615555,2374,497.69,2375,2375,2350,3085,1665,2375,2365.44,0.11,0,-66,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.08,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,150413,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2350,-25,5,-1.05,3094570,1308,274.21,2375,2375,2350,3085,1665,2375,2365.88,0.11,0,-13,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,71,138.24,1.28,12,0.04,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,140128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2365,-10,5,-0.42,2960620,1251,262.26,2375,2375,2365,3085,1665,2375,2366.60,0.11,0,-13,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,71,139.12,1.29,12,0.04,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,130406,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-5,5,-0.21,553050,233,48.85,2375,2375,2365,3085,1665,2375,2373.61,0.11,0,-13,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,72,139.41,1.30,12,0.01,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,120403,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2365,-10,5,-0.42,550680,232,48.64,2375,2375,2365,3085,1665,2375,2373.62,0.11,0,-12,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,71,139.12,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,110733,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2365,-10,5,-0.42,503380,212,44.44,2375,2375,2365,3085,1665,2375,2374.43,0.11,0,-12,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,71,139.12,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.66,2095,20221205,12.89,2405,-1.66,20230227,2155,9.74,20230125,2405,-1.66,20230227,2095,12.89,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,100730,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.11,0,0,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230622,090445,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.11,0,0,2398,2386,2368,2356,2338,2377,2347,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3267,N,N,0,N,00,N
|
|
20230621,160519,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,0,3,0.00,1124110,477,37.38,2380,2380,2350,3085,1665,2375,2356.62,0.11,0,-3,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.02,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,150656,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-15,5,-0.63,872360,371,29.08,2380,2380,2350,3085,1665,2375,2351.37,0.11,0,-2,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,140356,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-5,5,-0.21,867650,369,28.92,2380,2380,2350,3085,1665,2375,2351.36,0.11,0,-2,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,139.41,1.30,12,0.01,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,130528,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2370,-5,5,-0.21,176315,75,5.88,2380,2380,2350,3085,1665,2375,2350.87,0.11,0,-1,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,139.41,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.46,2095,20221205,13.13,2405,-1.46,20230227,2155,9.98,20230125,2405,-1.46,20230227,2095,13.13,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,120649,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2350,-25,5,-1.05,171580,73,5.72,2380,2380,2350,3085,1665,2375,2350.41,0.11,0,0,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,71,138.24,1.28,12,0.00,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,110529,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,5,2,0.21,2380,1,0.08,2380,2380,2380,3085,1665,2375,2380.00,0.11,0,0,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,100850,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,5,2,0.21,2380,1,0.08,2380,2380,2380,3085,1665,2375,2380.00,0.11,0,0,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230621,090757,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.11,0,0,2408,2391,2368,2351,2328,2400,2360,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3270,N,N,0,N,00,N
|
|
20230620,160241,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,-10,5,-0.42,3007605,1276,10.50,2345,2385,2345,3100,1670,2385,2357.06,0.11,0,58,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,139.71,1.30,12,0.04,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,150220,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2355,-30,5,-1.26,2502890,1062,8.73,2345,2385,2345,3100,1670,2385,2356.77,0.11,0,51,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,71,138.53,1.29,12,0.04,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,140702,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2355,-30,5,-1.26,964915,409,3.36,2345,2385,2345,3100,1670,2385,2359.21,0.11,0,31,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,71,138.53,1.29,12,0.01,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,130916,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,0,3,0.00,145085,61,0.50,2345,2385,2345,3100,1670,2385,2378.44,0.11,0,0,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,140.29,1.30,12,0.00,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,120721,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,0,3,0.00,25835,11,0.09,2345,2385,2345,3100,1670,2385,2348.64,0.11,0,0,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,140.29,1.30,12,0.00,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,110844,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,0,3,0.00,25835,11,0.09,2345,2385,2345,3100,1670,2385,2348.64,0.11,0,0,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,140.29,1.30,12,0.00,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,100122,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,0,3,0.00,25835,11,0.09,2345,2385,2345,3100,1670,2385,2348.64,0.11,0,0,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,140.29,1.30,12,0.00,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230620,090850,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,0,3,0.00,25835,11,0.09,2345,2385,2345,3100,1670,2385,2348.64,0.11,0,0,2411,2397,2371,2357,2331,2405,2365,3,715,100,1660,5,1,3020000,72,140.29,1.30,12,0.00,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3212,N,N,0,N,00,N
|
|
20230619,160836,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2385,30,2,1.27,28853230,12148,623.93,2345,2385,2345,3060,1650,2355,2375.14,0.12,0,-319,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,140.29,1.30,12,0.40,17.00,1830.00,2405,20230227,-0.83,2095,20221205,13.84,2405,-0.83,20230227,2155,10.67,20230125,2405,-0.83,20230227,2095,13.84,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,150934,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,20,2,0.85,28736655,12099,621.42,2345,2385,2345,3060,1650,2355,2375.13,0.12,0,-323,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,139.71,1.30,12,0.40,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,140532,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,25,2,1.06,23532185,9912,509.09,2345,2385,2345,3060,1650,2355,2374.11,0.12,0,-319,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,140.00,1.30,12,0.33,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,130643,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,20,2,0.85,17856455,7527,386.59,2345,2385,2345,3060,1650,2355,2372.32,0.12,0,-322,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,139.71,1.30,12,0.25,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,120721,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,25,2,1.06,12968815,5472,281.05,2345,2385,2345,3060,1650,2355,2370.03,0.12,0,-317,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,140.00,1.30,12,0.18,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,110347,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,20,2,0.85,6840290,2889,148.38,2345,2385,2345,3060,1650,2355,2367.70,0.12,0,-255,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,139.71,1.30,12,0.10,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,100407,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,5,2,0.21,851440,361,18.54,2345,2365,2345,3060,1650,2355,2358.56,0.12,0,-2,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,71,138.82,1.29,12,0.01,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230619,090644,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2355,0,3,0.00,0,0,0.00,0,0,0,3060,1650,2355,0.00,0.12,0,0,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,71,138.53,1.29,12,0.00,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3531,N,N,0,N,00,N
|
|
20230616,160305,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2355,-25,5,-1.05,4584095,1947,9.50,2380,2380,2345,3090,1670,2380,2354.44,0.12,0,-101,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,71,138.53,1.29,12,0.06,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,151011,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2350,-30,5,-1.26,4548800,1932,9.43,2380,2380,2345,3090,1670,2380,2354.45,0.12,0,-95,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,71,138.24,1.28,12,0.06,17.00,1830.00,2405,20230227,-2.29,2095,20221205,12.17,2405,-2.29,20230227,2155,9.05,20230125,2405,-2.29,20230227,2095,12.17,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,140524,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2355,-25,5,-1.05,3451290,1465,7.15,2380,2380,2345,3090,1670,2380,2355.83,0.12,0,-39,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,71,138.53,1.29,12,0.05,17.00,1830.00,2405,20230227,-2.08,2095,20221205,12.41,2405,-2.08,20230227,2155,9.28,20230125,2405,-2.08,20230227,2095,12.41,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,130311,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-20,5,-0.84,3300560,1401,6.84,2380,2380,2345,3090,1670,2380,2355.86,0.12,0,0,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.05,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,120641,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2360,-20,5,-0.84,2416640,1026,5.01,2380,2380,2350,3090,1670,2380,2355.40,0.12,0,23,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,71,138.82,1.29,12,0.03,17.00,1830.00,2405,20230227,-1.87,2095,20221205,12.65,2405,-1.87,20230227,2155,9.51,20230125,2405,-1.87,20230227,2095,12.65,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,110216,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,2380,1,0.00,2380,2380,2380,3090,1670,2380,2380.00,0.12,0,0,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,100443,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,2380,1,0.00,2380,2380,2380,3090,1670,2380,2380.00,0.12,0,0,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230616,090331,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.12,0,0,2416,2397,2371,2352,2326,2385,2340,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.00,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3532,N,N,0,N,00,N
|
|
20230615,150125,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,-5,5,-0.21,45415060,19133,71.95,2390,2390,2350,3090,1670,2380,2373.65,0.12,0,9457,2423,2401,2363,2341,2303,2382,2322,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.63,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3547,N,N,0,N,00,N
|
|
20230615,140434,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,35327015,14873,55.93,2390,2390,2350,3090,1670,2380,2375.24,0.12,0,7518,2423,2401,2363,2341,2303,2382,2322,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.49,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3547,N,N,0,N,00,N
|
|
20230615,130805,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,-5,5,-0.21,25703065,10820,40.69,2390,2390,2350,3090,1670,2380,2375.51,0.12,0,5570,2423,2401,2363,2341,2303,2382,2322,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.36,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3547,N,N,0,N,00,N
|
|
20230615,120311,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2375,-5,5,-0.21,14624935,6152,23.13,2390,2390,2350,3090,1670,2380,2377.27,0.12,0,3320,2423,2401,2363,2341,2303,2382,2322,3,710,100,1660,5,1,3020000,72,139.71,1.30,12,0.20,17.00,1830.00,2405,20230227,-1.25,2095,20221205,13.37,2405,-1.25,20230227,2155,10.21,20230125,2405,-1.25,20230227,2095,13.37,20221205,0.16,N,438580,100,3 억,,3547,N,N,0,N,00,N
|
|
20230615,110205,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,0,3,0.00,4169235,1754,6.60,2390,2390,2355,3090,1670,2380,2376.99,0.12,0,1228,2423,2401,2363,2341,2303,2382,2322,3,710,100,1660,5,1,3020000,72,140.00,1.30,12,0.06,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3547,N,N,0,N,00,N
|
|
20230611,184837,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2380,25,2,1.06,52172970,21931,563.63,2380,2390,2360,3060,1650,2355,2378.96,0.11,-165,9835,2395,2375,2360,2340,2325,2367,2332,3,705,100,1640,5,1,3020000,72,140.00,1.30,12,0.73,17.00,1830.00,2405,20230227,-1.04,2095,20221205,13.60,2405,-1.04,20230227,2155,10.44,20230125,2405,-1.04,20230227,2095,13.60,20221205,0.16,N,438580,100,3 억,,3290,N,N,0,N,00,N
|