170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240430,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,79656520,256974,150.78,309,314,308,400,216,308,309.98,1.48,0,-100444,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.14,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,77325158,249431,146.35,309,314,308,400,216,308,310.01,1.48,0,-97764,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.14,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,74412312,240008,140.82,309,314,308,400,216,308,310.04,1.48,0,-96625,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.13,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,73474982,236975,139.05,309,314,308,400,216,308,310.05,1.48,0,-96492,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.13,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,62651242,202048,118.55,309,314,308,400,216,308,310.08,1.48,0,-70608,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.11,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,52825500,170352,99.95,309,314,308,400,216,308,310.10,1.48,0,-44167,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.10,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,35877970,115603,67.83,309,314,309,400,216,308,310.36,1.48,0,-17456,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.06,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240430,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,1132434,3654,2.14,309,311,309,400,216,308,309.92,1.48,0,17,313,310,309,306,305,310,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2635462,N,N,0,N,00,N
|
|
20240429,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,52613210,170408,161.71,310,312,308,400,216,308,308.75,1.47,0,13389,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.10,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,47561952,154049,146.19,310,312,308,400,216,308,308.75,1.47,0,11658,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.09,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,41752978,135212,128.31,310,312,308,400,216,308,308.80,1.47,0,9834,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.08,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,29624205,95915,91.02,310,312,308,400,216,308,308.86,1.47,0,2762,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.05,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,23810322,77074,73.14,310,312,308,400,216,308,308.93,1.47,0,483,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.04,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,19136577,61957,58.80,310,312,308,400,216,308,308.87,1.47,0,360,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.03,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,15984298,51756,49.11,310,312,308,400,216,308,308.84,1.47,0,-216,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.03,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240429,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,486389,1569,1.49,310,310,309,400,216,308,310.00,1.47,0,-235,312,309,308,305,304,309,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.00,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2622097,N,N,0,N,00,N
|
|
20240426,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,32560343,105378,42.09,309,311,307,400,216,308,308.99,1.48,0,-10049,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.06,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-1,5,-0.32,31964979,103445,41.31,309,311,307,400,216,308,309.00,1.48,0,-10084,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.06,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,19225597,62089,24.80,309,311,309,400,216,308,309.65,1.48,0,775,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.03,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,19175481,61927,24.73,309,311,309,400,216,308,309.65,1.48,0,775,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.03,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,12858612,41508,16.58,309,311,309,400,216,308,309.79,1.48,0,775,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.02,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,12682162,40937,16.35,309,311,309,400,216,308,309.80,1.48,0,775,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.02,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,3,2,0.97,7307392,23597,9.42,309,311,309,400,216,308,309.67,1.48,0,809,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.01,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240426,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,620166,2007,0.80,309,310,309,400,216,308,309.00,1.48,0,-150,315,311,309,305,303,310,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2632146,N,N,0,N,00,N
|
|
20240425,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-3,5,-0.96,76951755,249205,121.24,311,313,307,404,218,311,308.79,1.50,0,-51565,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.14,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,71103486,230218,112.01,311,313,307,404,218,311,308.85,1.50,0,-51596,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.13,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,62031949,200780,97.68,311,313,308,404,218,311,308.95,1.50,0,-50349,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.11,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,54457966,176224,85.74,311,313,308,404,218,311,309.03,1.50,0,-50239,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.10,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,47661830,154242,75.04,311,313,308,404,218,311,309.01,1.50,0,-48345,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.09,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,25478824,82467,40.12,311,313,308,404,218,311,308.96,1.50,0,-20262,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.05,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,1664855,5355,2.61,311,313,309,404,218,311,310.90,1.50,0,-627,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.00,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240425,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,2,2,0.64,935,3,0.00,311,313,311,404,218,311,311.67,1.50,0,0,317,314,312,309,307,313,308,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.00,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.92,N,016600,500,891 억,,2680090,N,N,0,N,00,N
|
|
20240424,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,63974655,205109,49.21,312,315,310,405,219,312,311.91,1.57,0,-120837,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.12,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,0,3,0.00,60282084,193236,46.36,312,315,310,405,219,312,311.96,1.57,0,-119732,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.11,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,44877353,143940,34.53,312,315,310,405,219,312,311.78,1.57,0,-91901,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.08,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,0,3,0.00,41632277,133536,32.04,312,315,310,405,219,312,311.77,1.57,0,-82977,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.07,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,32544945,104368,25.04,312,315,310,405,219,312,311.83,1.57,0,-54091,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.06,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,0,3,0.00,18972041,60688,14.56,312,315,311,405,219,312,312.62,1.57,0,-31413,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.03,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,6933308,22154,5.31,312,315,311,405,219,312,312.96,1.57,0,-9437,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.01,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240424,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,453962,1455,0.35,312,313,312,405,219,312,312.00,1.57,0,-949,319,315,311,307,303,317,309,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.00,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.92,N,016600,500,891 억,,2798241,N,N,0,N,00,N
|
|
20240423,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,128905792,413513,145.54,310,315,307,401,217,309,311.73,1.61,0,-75041,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,556,7.80,0.41,12,0.23,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,5,2,1.62,124166214,398336,140.20,310,315,307,401,217,309,311.71,1.61,0,-77099,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,560,7.85,0.41,12,0.22,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,5,2,1.62,121017477,388291,136.66,310,315,307,401,217,309,311.67,1.61,0,-75094,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,560,7.85,0.41,12,0.22,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,5,2,1.62,111993486,359636,126.58,310,315,307,401,217,309,311.41,1.61,0,-51568,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,560,7.85,0.41,12,0.20,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,90025433,289456,101.88,310,315,307,401,217,309,311.02,1.61,0,9064,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,556,7.80,0.41,12,0.16,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,5,2,1.62,68012495,219088,77.11,310,314,307,401,217,309,310.43,1.61,0,5320,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,560,7.85,0.41,12,0.12,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,44595609,144160,50.74,310,313,307,401,217,309,309.35,1.61,0,5320,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.08,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240423,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,614040,1984,0.70,310,310,309,401,217,309,309.50,1.61,0,953,315,311,309,305,303,312,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2874532,N,N,0,N,00,N
|
|
20240422,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,87477683,283288,69.73,309,313,307,401,217,309,308.79,1.59,0,39199,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.16,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,78593235,254429,62.63,309,313,307,401,217,309,308.90,1.59,0,39170,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.14,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,69697248,225470,55.50,309,313,307,401,217,309,309.12,1.59,0,39170,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.13,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,51705824,167046,41.12,309,313,307,401,217,309,309.53,1.59,0,39159,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.09,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,47407705,153069,37.68,309,313,307,401,217,309,309.71,1.59,0,39139,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.09,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,36563588,118037,29.05,309,313,307,401,217,309,309.76,1.59,0,39339,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.07,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,27650829,89316,21.99,309,313,307,401,217,309,309.58,1.59,0,39334,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,556,7.80,0.41,12,0.05,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240422,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,11001632,35604,8.76,309,310,308,401,217,309,309.00,1.59,0,33207,315,312,308,305,301,312,305,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.02,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2835176,N,N,0,N,00,N
|
|
20240419,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,124101135,405538,204.00,309,311,304,401,217,309,306.02,1.64,0,-90089,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.23,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,117471635,384034,193.19,309,311,304,401,217,309,305.89,1.64,0,-85073,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.22,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,111396269,364250,183.23,309,311,304,401,217,309,305.82,1.64,0,-81037,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.20,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,105496884,344963,173.53,309,311,304,401,217,309,305.82,1.64,0,-81037,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.19,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,55552049,181265,91.18,309,311,305,401,217,309,306.47,1.64,0,-77783,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.10,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,17484439,56811,28.58,309,311,307,401,217,309,307.77,1.64,0,-9575,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.03,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,12658934,41148,20.70,309,309,307,401,217,309,307.64,1.64,0,0,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.02,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240419,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,8034,26,0.01,309,309,309,401,217,309,309.00,1.64,0,0,313,310,308,305,303,312,307,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.00,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2922011,N,N,0,N,00,N
|
|
20240418,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,61194333,198772,84.91,307,311,306,400,216,308,307.86,1.64,0,350,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.11,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,54050398,175617,75.02,307,311,306,400,216,308,307.77,1.64,0,-207,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.10,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,48135846,156454,66.83,307,311,306,400,216,308,307.67,1.64,0,-207,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.09,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,28599093,92839,39.66,307,311,306,400,216,308,308.05,1.64,0,-59,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.05,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,26900869,87326,37.30,307,311,306,400,216,308,308.05,1.64,0,0,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.05,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,26618099,86411,36.91,307,311,306,400,216,308,308.04,1.64,0,0,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.05,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,3,2,0.97,20075162,65199,27.85,307,311,306,400,216,308,307.91,1.64,0,0,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.04,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240418,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-1,5,-0.32,1715209,5587,2.39,307,307,307,400,216,308,307.00,1.64,0,0,312,310,308,306,304,311,307,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.00,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.92,N,016600,500,891 억,,2921661,N,N,0,N,00,N
|
|
20240417,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,72052185,233894,62.64,306,310,306,400,216,308,308.05,1.67,0,-58259,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.13,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,60229121,195392,52.33,306,310,306,400,216,308,308.25,1.67,0,-30961,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.11,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,45383428,147229,39.43,306,310,306,400,216,308,308.25,1.67,0,-17158,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.08,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,42201770,136926,36.67,306,310,306,400,216,308,308.21,1.67,0,-17127,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.08,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,38956193,126394,33.85,306,310,306,400,216,308,308.21,1.67,0,-16760,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.07,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,31063046,100851,27.01,306,310,306,400,216,308,308.01,1.67,0,-16388,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.06,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,20423445,66469,17.80,306,310,306,400,216,308,307.26,1.67,0,3631,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.04,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240417,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,1684336,5477,1.47,306,308,306,400,216,308,307.53,1.67,0,0,312,309,307,304,302,309,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.00,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2979920,N,N,2435,N,00,N
|
|
20240416,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,114781615,373398,80.24,309,310,305,401,217,309,307.40,1.65,0,31978,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.21,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2942438,N,N,2435,N,00,N
|
|
20240416,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,109739603,357052,76.73,309,310,305,401,217,309,307.35,1.65,0,31398,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.20,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,94865818,309024,66.41,309,310,305,401,217,309,306.99,1.65,0,39348,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.17,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,89431629,291353,62.61,309,310,305,401,217,309,306.95,1.65,0,41565,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.16,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-2,5,-0.65,61798755,200955,43.18,309,310,305,401,217,309,307.53,1.65,0,41843,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.11,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,36721346,119277,25.63,309,310,305,401,217,309,307.87,1.65,0,41946,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.07,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,28885448,93866,20.17,309,310,305,401,217,309,307.73,1.65,0,44893,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.05,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240416,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-4,5,-1.29,2663622,8722,1.87,309,309,305,401,217,309,305.39,1.65,0,937,333,321,313,301,293,317,297,891,92,500,220,1,1,178247112,544,7.62,0.40,12,0.00,40.00,770.00,468,20230629,-34.83,302,20240411,0.99,374,-18.45,20240112,302,0.99,20240411,468,-34.83,20230629,302,0.99,20240411,0.92,N,016600,500,891 억,,2942438,N,N,655,N,00,N
|
|
20240415,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-4,5,-1.28,146534955,465338,159.79,313,325,305,406,220,313,314.91,1.70,0,-85651,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.26,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.91,N,016600,500,891 억,,3028089,N,N,655,N,00,N
|
|
20240415,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,2,2,0.64,130230751,412759,141.73,313,325,305,406,220,313,315.51,1.70,0,-80846,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,561,7.88,0.41,12,0.23,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-4,5,-1.28,31947489,104083,35.74,313,313,305,406,220,313,306.94,1.70,0,-26220,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.06,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-5,5,-1.60,31082620,101284,34.78,313,313,305,406,220,313,306.89,1.70,0,-24534,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.06,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-4,5,-1.28,25033986,81647,28.04,313,313,305,406,220,313,306.61,1.70,0,-23504,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.05,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-6,5,-1.92,23219947,75753,26.01,313,313,305,406,220,313,306.52,1.70,0,-20176,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.04,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-5,5,-1.60,17031526,55574,19.08,313,313,305,406,220,313,306.47,1.70,0,-17191,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.03,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240415,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-5,5,-1.60,590982,1907,0.65,313,313,308,406,220,313,309.90,1.70,0,19,328,320,312,304,296,324,308,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.00,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.91,N,016600,500,891 억,,3028089,N,N,0,N,00,N
|
|
20240412,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,6,2,1.95,90255704,291202,77.17,305,320,304,399,215,307,309.93,1.73,0,-46849,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,558,7.83,0.41,12,0.16,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,3,2,0.98,85248840,275125,72.91,305,320,304,399,215,307,309.85,1.73,0,-44124,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.15,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,21713575,71162,18.86,305,308,304,399,215,307,305.13,1.73,0,-9967,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.04,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,20927601,68593,18.18,305,308,304,399,215,307,305.10,1.73,0,-9810,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.04,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,20003818,65565,17.38,305,308,304,399,215,307,305.10,1.73,0,-8934,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.04,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,16990493,55722,14.77,305,307,304,399,215,307,304.92,1.73,0,-2449,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.03,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,13124567,43042,11.41,305,307,304,399,215,307,304.92,1.73,0,-888,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.02,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240412,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,0,3,0.00,1605220,5263,1.39,305,307,305,399,215,307,305.00,1.73,0,-566,313,310,306,303,299,310,303,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.00,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.93,N,016600,500,891 억,,3074938,N,N,0,N,00,N
|
|
20240411,160300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,307,-4,5,-1.29,112078479,366958,108.12,307,309,302,404,218,311,305.42,1.76,0,-61720,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.21,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,150305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,306,-5,5,-1.61,107438959,351830,103.66,307,309,302,404,218,311,305.37,1.76,0,-55275,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,545,7.65,0.40,12,0.20,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,140306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,307,-4,5,-1.29,99233963,325015,95.76,307,309,302,404,218,311,305.32,1.76,0,-53740,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.18,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,130258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,309,-2,5,-0.64,93798128,307363,90.56,307,309,302,404,218,311,305.17,1.76,0,-52474,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.17,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,120302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,309,-2,5,-0.64,92348623,302658,89.17,307,309,302,404,218,311,305.13,1.76,0,-48459,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.17,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,110300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,308,-3,5,-0.96,91101480,298588,87.97,307,309,302,404,218,311,305.11,1.76,0,-45429,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.17,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,100302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,306,-5,5,-1.61,75465493,247750,72.99,307,309,302,404,218,311,304.60,1.76,0,-32708,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,545,7.65,0.40,12,0.14,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240411,090301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,308,-3,5,-0.96,11752632,38281,11.28,307,309,307,404,218,311,307.01,1.76,0,-2278,316,313,312,309,308,313,309,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.02,40.00,770.00,468,20230629,-34.19,307,20240411,0.33,374,-17.65,20240112,307,0.33,20240411,468,-34.19,20230629,307,0.33,20240411,0.93,N,016600,500,891 억,,3136651,N,N,0,N,00,N
|
|
20240409,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-3,5,-0.96,105412238,338019,65.23,312,315,311,408,220,314,311.86,1.77,0,-17950,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,554,7.78,0.40,12,0.19,40.00,770.00,468,20230629,-33.55,310,20240408,0.32,374,-16.84,20240112,310,0.32,20240408,468,-33.55,20230629,310,0.32,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,87177065,279398,53.92,312,315,311,408,220,314,312.02,1.77,0,-17614,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.16,40.00,770.00,468,20230629,-33.33,310,20240408,0.65,374,-16.58,20240112,310,0.65,20240408,468,-33.33,20230629,310,0.65,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,73593890,235953,45.54,312,315,311,408,220,314,311.90,1.77,0,-10887,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.13,40.00,770.00,468,20230629,-33.33,310,20240408,0.65,374,-16.58,20240112,310,0.65,20240408,468,-33.33,20230629,310,0.65,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,71121581,228029,44.01,312,315,311,408,220,314,311.90,1.77,0,-9206,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.13,40.00,770.00,468,20230629,-33.33,310,20240408,0.65,374,-16.58,20240112,310,0.65,20240408,468,-33.33,20230629,310,0.65,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-1,5,-0.32,69003017,221226,42.69,312,315,311,408,220,314,311.91,1.77,0,-8820,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,558,7.83,0.41,12,0.12,40.00,770.00,468,20230629,-33.12,310,20240408,0.97,374,-16.31,20240112,310,0.97,20240408,468,-33.12,20230629,310,0.97,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,57528611,184472,35.60,312,315,311,408,220,314,311.86,1.77,0,1589,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.10,40.00,770.00,468,20230629,-33.33,310,20240408,0.65,374,-16.58,20240112,310,0.65,20240408,468,-33.33,20230629,310,0.65,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,46865749,150266,29.00,312,315,311,408,220,314,311.89,1.77,0,7558,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.08,40.00,770.00,468,20230629,-33.33,310,20240408,0.65,374,-16.58,20240112,310,0.65,20240408,468,-33.33,20230629,310,0.65,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240409,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,3841533,12280,2.37,312,315,312,408,220,314,312.83,1.77,0,9401,322,318,314,310,306,316,308,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.01,40.00,770.00,468,20230629,-32.69,310,20240408,1.61,374,-15.78,20240112,310,1.61,20240408,468,-32.69,20230629,310,1.61,20240408,0.93,N,016600,500,891 억,,3151468,N,N,0,N,00,N
|
|
20240408,160258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,314,-3,5,-0.95,162625353,518097,242.60,317,318,310,412,222,317,313.89,1.79,0,-32667,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,560,7.85,0.41,12,0.29,40.00,770.00,468,20230629,-32.91,310,20240408,1.29,374,-16.04,20240112,310,1.29,20240408,468,-32.91,20230629,310,1.29,20240408,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,150258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,314,-3,5,-0.95,158657456,505458,236.68,317,318,310,412,222,317,313.89,1.79,0,-31043,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,560,7.85,0.41,12,0.28,40.00,770.00,468,20230629,-32.91,310,20240408,1.29,374,-16.04,20240112,310,1.29,20240408,468,-32.91,20230629,310,1.29,20240408,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,140259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,314,-3,5,-0.95,150779379,480347,224.92,317,318,310,412,222,317,313.90,1.79,0,-26656,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,560,7.85,0.41,12,0.27,40.00,770.00,468,20230629,-32.91,310,20240408,1.29,374,-16.04,20240112,310,1.29,20240408,468,-32.91,20230629,310,1.29,20240408,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,130258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,315,-2,5,-0.63,143309437,456538,213.77,317,318,310,412,222,317,313.90,1.79,0,-22293,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,561,7.88,0.41,12,0.26,40.00,770.00,468,20230629,-32.69,310,20240408,1.61,374,-15.78,20240112,310,1.61,20240408,468,-32.69,20230629,310,1.61,20240408,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,71431157,226617,106.11,317,318,314,412,222,317,315.21,1.79,0,-22955,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.13,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,-1,5,-0.32,48524499,153746,71.99,317,318,315,412,222,317,315.61,1.79,0,-21335,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,563,7.90,0.41,12,0.09,40.00,770.00,468,20230629,-32.48,313,20240405,0.96,374,-15.51,20240112,313,0.96,20240405,468,-32.48,20230629,313,0.96,20240405,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,35793572,113406,53.10,317,317,315,412,222,317,315.62,1.79,0,-14941,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.06,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240408,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,2716690,8570,4.01,317,317,317,412,222,317,317.00,1.79,0,0,323,319,316,312,309,320,313,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.00,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3184135,N,N,0,N,00,N
|
|
20240405,160259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,0,3,0.00,67221032,212611,61.36,317,320,313,412,222,317,316.17,1.81,0,-40382,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.12,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,150256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,0,3,0.00,62839614,198788,57.37,317,320,313,412,222,317,316.11,1.81,0,-39751,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.11,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,140257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,0,3,0.00,58586275,185331,53.49,317,320,313,412,222,317,316.12,1.81,0,-39735,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.10,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,130256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,0,3,0.00,55551811,175733,50.72,317,320,313,412,222,317,316.11,1.81,0,-39198,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.10,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,120257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,0,3,0.00,52117669,164900,47.59,317,320,313,412,222,317,316.06,1.81,0,-39198,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.09,40.00,770.00,468,20230629,-32.26,313,20240405,1.28,374,-15.24,20240112,313,1.28,20240405,468,-32.26,20230629,313,1.28,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,110258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,319,2,2,0.63,47577796,150601,43.46,317,320,313,412,222,317,315.92,1.81,0,-39198,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.08,40.00,770.00,468,20230629,-31.84,313,20240405,1.92,374,-14.71,20240112,313,1.92,20240405,468,-31.84,20230629,313,1.92,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,100240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,1,2,0.32,34690459,110106,31.78,317,318,313,412,222,317,315.06,1.81,0,-17237,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,567,7.95,0.41,12,0.06,40.00,770.00,468,20230629,-32.05,313,20240405,1.60,374,-14.97,20240112,313,1.60,20240405,468,-32.05,20230629,313,1.60,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240405,090256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,316,-1,5,-0.32,2806124,8901,2.57,317,317,314,412,222,317,315.24,1.81,0,-11,321,319,317,315,313,319,315,891,95,500,220,1,1,178247112,563,7.90,0.41,12,0.00,40.00,770.00,468,20230629,-32.48,314,20240405,0.64,374,-15.51,20240112,314,0.64,20240405,468,-32.48,20230629,314,0.64,20240405,0.93,N,016600,500,891 억,,3224517,N,N,0,N,00,N
|
|
20240404,160254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,-1,5,-0.31,109507775,345737,77.12,317,319,315,413,223,318,316.74,1.80,0,21063,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.19,40.00,770.00,468,20230629,-32.26,315,20240404,0.63,374,-15.24,20240112,315,0.63,20240404,468,-32.26,20230629,315,0.63,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,150254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,316,-2,5,-0.63,106657436,336734,75.11,317,319,315,413,223,318,316.74,1.80,0,21483,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,563,7.90,0.41,12,0.19,40.00,770.00,468,20230629,-32.48,315,20240404,0.32,374,-15.51,20240112,315,0.32,20240404,468,-32.48,20230629,315,0.32,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,140254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,-1,5,-0.31,77979873,246152,54.91,317,319,316,413,223,318,316.80,1.80,0,30781,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.14,40.00,770.00,468,20230629,-32.26,316,20240404,0.32,374,-15.24,20240112,316,0.32,20240404,468,-32.26,20230629,316,0.32,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,130253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,316,-2,5,-0.63,74552959,235334,52.49,317,319,316,413,223,318,316.80,1.80,0,36887,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,563,7.90,0.41,12,0.13,40.00,770.00,468,20230629,-32.48,316,20240404,0.00,374,-15.51,20240112,316,0.00,20240404,468,-32.48,20230629,316,0.00,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,120253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,316,-2,5,-0.63,71707959,226356,50.49,317,319,316,413,223,318,316.79,1.80,0,38572,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,563,7.90,0.41,12,0.13,40.00,770.00,468,20230629,-32.48,316,20240404,0.00,374,-15.51,20240112,316,0.00,20240404,468,-32.48,20230629,316,0.00,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,110254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,319,1,2,0.31,63378421,200007,44.61,317,319,316,413,223,318,316.88,1.80,0,38655,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.11,40.00,770.00,468,20230629,-31.84,316,20240404,0.95,374,-14.71,20240112,316,0.95,20240404,468,-31.84,20230629,316,0.95,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,100252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,0,3,0.00,42596668,134553,30.01,317,319,316,413,223,318,316.58,1.80,0,38802,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,567,7.95,0.41,12,0.08,40.00,770.00,468,20230629,-32.05,316,20240404,0.63,374,-14.97,20240112,316,0.63,20240404,468,-32.05,20230629,316,0.63,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240404,090254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,0,3,0.00,13746348,43325,9.66,317,318,316,413,223,318,317.28,1.80,0,22069,321,319,318,316,315,319,316,891,95,500,220,1,1,178247112,567,7.95,0.41,12,0.02,40.00,770.00,468,20230629,-32.05,316,20240404,0.63,374,-14.97,20240112,316,0.63,20240404,468,-32.05,20230629,316,0.63,20240404,0.93,N,016600,500,891 억,,3203374,N,N,2213,N,00,N
|
|
20240403,160255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,-2,5,-0.62,142148514,447167,106.13,318,320,317,416,224,320,317.89,1.81,0,-20255,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.25,40.00,770.00,468,20230629,-32.05,317,20240403,0.32,374,-14.97,20240112,317,0.32,20240403,468,-32.05,20230629,317,0.32,20240403,0.93,N,016600,500,891 억,,3223551,N,N,2213,N,00,N
|
|
20240403,150253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,0,3,0.00,140651781,442464,105.01,318,320,317,416,224,320,317.88,1.81,0,-18727,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.25,40.00,770.00,468,20230629,-31.62,317,20240403,0.95,374,-14.44,20240112,317,0.95,20240403,468,-31.62,20230629,317,0.95,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,140252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,-2,5,-0.62,113736553,357842,84.93,318,320,317,416,224,320,317.84,1.81,0,-10635,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.20,40.00,770.00,468,20230629,-32.05,317,20240403,0.32,374,-14.97,20240112,317,0.32,20240403,468,-32.05,20230629,317,0.32,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,130251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,0,3,0.00,67820252,213220,50.60,318,320,317,416,224,320,318.08,1.81,0,-10370,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.12,40.00,770.00,468,20230629,-31.62,317,20240403,0.95,374,-14.44,20240112,317,0.95,20240403,468,-31.62,20230629,317,0.95,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,120253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,0,3,0.00,67699152,212840,50.51,318,320,317,416,224,320,318.08,1.81,0,-10263,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.12,40.00,770.00,468,20230629,-31.62,317,20240403,0.95,374,-14.44,20240112,317,0.95,20240403,468,-31.62,20230629,317,0.95,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,110252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,318,-2,5,-0.62,53678165,168811,40.06,318,320,317,416,224,320,317.98,1.81,0,-8826,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.09,40.00,770.00,468,20230629,-32.05,317,20240403,0.32,374,-14.97,20240112,317,0.32,20240403,468,-32.05,20230629,317,0.32,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,100252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,317,-3,5,-0.94,43668009,137329,32.59,318,320,317,416,224,320,317.98,1.81,0,-3155,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.08,40.00,770.00,468,20230629,-32.26,317,20240403,0.00,374,-15.24,20240112,317,0.00,20240403,468,-32.26,20230629,317,0.00,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240403,090253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,319,-1,5,-0.31,7509675,23568,5.59,318,320,318,416,224,320,318.64,1.81,0,321,324,321,320,317,316,321,317,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.01,40.00,770.00,468,20230629,-31.84,318,20240403,0.31,374,-14.71,20240112,318,0.31,20240403,468,-31.84,20230629,318,0.31,20240403,0.93,N,016600,500,891 억,,3223551,N,N,1877,N,00,N
|
|
20240402,160247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,-2,5,-0.62,134968014,421346,123.75,321,323,319,418,226,322,320.33,1.82,0,-22565,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.24,40.00,770.00,468,20230629,-31.62,319,20240402,0.31,374,-14.44,20240112,319,0.31,20240402,468,-31.62,20230629,319,0.31,20240402,0.84,N,016600,500,891 억,,3246116,N,N,1877,N,00,N
|
|
20240402,150252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,-2,5,-0.62,124383369,388269,114.04,321,323,319,418,226,322,320.35,1.82,0,-19805,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.22,40.00,770.00,468,20230629,-31.62,319,20240402,0.31,374,-14.44,20240112,319,0.31,20240402,468,-31.62,20230629,319,0.31,20240402,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,140253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-1,5,-0.31,120404899,375834,110.38,321,323,319,418,226,322,320.37,1.82,0,-18301,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.21,40.00,770.00,468,20230629,-31.41,319,20240402,0.63,374,-14.17,20240112,319,0.63,20240402,468,-31.41,20230629,319,0.63,20240402,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,130249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-1,5,-0.31,103958836,324543,95.32,321,323,319,418,226,322,320.32,1.82,0,-10980,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.18,40.00,770.00,468,20230629,-31.41,319,20240402,0.63,374,-14.17,20240112,319,0.63,20240402,468,-31.41,20230629,319,0.63,20240402,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,120248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,319,-3,5,-0.93,91479101,285497,83.85,321,323,319,418,226,322,320.42,1.82,0,-9396,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.16,40.00,770.00,468,20230629,-31.84,319,20240402,0.00,374,-14.71,20240112,319,0.00,20240402,468,-31.84,20230629,319,0.00,20240402,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,110250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-1,5,-0.31,83760934,261396,76.77,321,323,319,418,226,322,320.44,1.82,0,-8900,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.15,40.00,770.00,468,20230629,-31.41,319,20240402,0.63,374,-14.17,20240112,319,0.63,20240402,468,-31.41,20230629,319,0.63,20240402,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,100249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,54413357,169658,49.83,321,323,320,418,226,322,320.72,1.82,0,878,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.10,40.00,770.00,468,20230629,-31.41,319,20240319,0.63,374,-14.17,20240112,319,0.63,20240319,468,-31.41,20230629,319,0.63,20240319,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240402,090248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,4767654,14844,4.36,321,322,321,418,226,322,321.18,1.82,0,-6074,328,324,322,318,316,324,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.01,40.00,770.00,468,20230629,-31.41,319,20240319,0.63,374,-14.17,20240112,319,0.63,20240319,468,-31.41,20230629,319,0.63,20240319,0.84,N,016600,500,891 억,,3246116,N,N,570,N,00,N
|
|
20240401,160248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,109635920,340430,50.37,326,326,320,423,229,326,322.05,1.82,0,-11432,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.19,40.00,770.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.85,N,016600,500,891 억,,3245799,N,N,570,N,00,N
|
|
20240401,150248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,101041684,313740,46.42,326,326,320,423,229,326,322.06,1.82,0,-9302,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.18,40.00,770.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,140247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-3,5,-0.92,97897662,303980,44.97,326,326,320,423,229,326,322.05,1.82,0,-6383,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.17,40.00,770.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,130248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-3,5,-0.92,87561784,271842,40.22,326,326,320,423,229,326,322.11,1.82,0,-5079,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.15,40.00,770.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,120250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-1,5,-0.31,73215021,227390,33.64,326,326,320,423,229,326,321.98,1.82,0,-5079,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.13,40.00,770.00,468,20230629,-30.56,319,20240319,1.88,374,-13.10,20240112,319,1.88,20240319,468,-30.56,20230629,319,1.88,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,110249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,64296181,199835,29.57,326,326,320,423,229,326,321.75,1.82,0,-5040,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.11,40.00,770.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,100246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-4,5,-1.23,50139132,155937,23.07,326,326,320,423,229,326,321.53,1.82,0,1428,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.09,40.00,770.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|
|
20240401,090246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-1,5,-0.31,6221518,19086,2.82,326,326,325,423,229,326,325.97,1.82,0,-2801,330,328,324,322,318,329,323,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.01,40.00,770.00,468,20230629,-30.56,319,20240319,1.88,374,-13.10,20240112,319,1.88,20240319,468,-30.56,20230629,319,1.88,20240319,0.85,N,016600,500,891 억,,3245799,N,N,0,N,00,N
|