146 lines
56 KiB
CSV
146 lines
56 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
|
|
20240531,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,3,2,0.98,81142412,263330,127.57,307,310,306,399,215,307,308.14,1.25,0,-891,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.15,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,2,2,0.65,75311054,244516,118.45,307,310,306,399,215,307,308.00,1.25,0,-336,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.14,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,56405366,183243,88.77,307,310,306,399,215,307,307.82,1.25,0,-248,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.10,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,52644363,171025,82.85,307,310,306,399,215,307,307.82,1.25,0,-248,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.10,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,2,2,0.65,43031347,139772,67.71,307,310,306,399,215,307,307.87,1.25,0,-248,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.08,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,35340820,114873,55.65,307,310,306,399,215,307,307.65,1.25,0,-248,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.06,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,2,2,0.65,22739310,74140,35.92,307,309,306,399,215,307,306.71,1.25,0,-248,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.04,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240531,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,0,3,0.00,318359,1037,0.50,307,307,307,399,215,307,307.00,1.25,0,-153,311,309,307,305,303,308,304,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.00,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.90,N,016600,500,891 억,,2234056,N,N,0,N,00,N
|
|
20240530,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-3,5,-0.97,63235624,206425,85.86,309,309,305,403,217,310,306.34,1.28,0,-48768,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.12,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-4,5,-1.29,47424802,154685,64.34,309,309,305,403,217,310,306.59,1.28,0,-46806,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,545,7.65,0.40,12,0.09,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-3,5,-0.97,38338983,125028,52.00,309,309,306,403,217,310,306.64,1.28,0,-43545,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.07,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-4,5,-1.29,34996426,114114,47.46,309,309,306,403,217,310,306.68,1.28,0,-40071,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,545,7.65,0.40,12,0.06,40.00,770.00,468,20230629,-34.62,302,20240411,1.32,374,-18.18,20240112,302,1.32,20240411,468,-34.62,20230629,302,1.32,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-3,5,-0.97,31321369,102108,42.47,309,309,306,403,217,310,306.75,1.28,0,-39947,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.06,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-3,5,-0.97,25842577,84262,35.05,309,309,306,403,217,310,306.69,1.28,0,-34953,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,547,7.67,0.40,12,0.05,40.00,770.00,468,20230629,-34.40,302,20240411,1.66,374,-17.91,20240112,302,1.66,20240411,468,-34.40,20230629,302,1.66,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-2,5,-0.65,17877524,58305,24.25,309,309,306,403,217,310,306.62,1.28,0,-33786,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.03,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240530,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-1,5,-0.32,3865178,12585,5.23,309,309,306,403,217,310,307.13,1.28,0,-10,314,312,310,308,306,311,307,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.01,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2282824,N,N,124,N,00,N
|
|
20240529,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,73893362,238728,54.82,312,312,308,403,217,310,309.53,1.29,0,-16967,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.13,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,124,N,00,N
|
|
20240529,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,69550020,224677,51.59,312,312,308,403,217,310,309.56,1.29,0,-6419,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.13,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,65794932,212502,48.80,312,312,308,403,217,310,309.62,1.29,0,-2305,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.12,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,56324430,181780,41.74,312,312,308,403,217,310,309.85,1.29,0,-2305,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.10,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,42937030,138451,31.79,312,312,309,403,217,310,310.12,1.29,0,-2919,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.08,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,1,2,0.32,32627684,105207,24.16,312,312,309,403,217,310,310.13,1.29,0,-3529,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.06,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,31014791,100000,22.96,312,312,309,403,217,310,310.15,1.29,0,-3529,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.06,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240529,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,1,2,0.32,2685276,8630,1.98,312,312,310,403,217,310,311.16,1.29,0,-314,318,314,310,306,302,312,304,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.00,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.90,N,016600,500,891 억,,2299791,N,N,0,N,00,N
|
|
20240528,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,134641819,435071,118.07,311,314,306,404,218,311,309.47,1.29,0,-1020,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.24,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,97050772,312925,84.92,311,314,308,404,218,311,310.14,1.29,0,-370,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.18,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,65609617,211185,57.31,311,314,309,404,218,311,310.67,1.29,0,88,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.12,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,61663426,198484,53.86,311,314,309,404,218,311,310.67,1.29,0,88,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.11,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,44253251,142258,38.60,311,314,310,404,218,311,311.08,1.29,0,88,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.08,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,33826870,108678,29.49,311,314,311,404,218,311,311.26,1.29,0,88,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.06,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,25617140,82285,22.33,311,314,311,404,218,311,311.32,1.29,0,1631,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.05,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240528,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,2,2,0.64,6547846,21054,5.71,311,313,311,404,218,311,311.00,1.29,0,0,317,313,311,307,305,313,307,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.01,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.90,N,016600,500,891 억,,2300811,N,N,0,N,00,N
|
|
20240527,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,114446661,367998,151.83,312,315,309,405,219,312,311.00,1.30,0,-10676,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.21,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,102041842,328196,135.41,312,315,309,405,219,312,310.92,1.30,0,-9911,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.18,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,87769942,282384,116.51,312,315,309,405,219,312,310.82,1.30,0,-9911,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.16,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,0,3,0.00,82007178,263851,108.86,312,315,309,405,219,312,310.81,1.30,0,-9911,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.15,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,73599914,236853,97.72,312,315,309,405,219,312,310.74,1.30,0,-9911,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.13,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,47877130,154039,63.56,312,315,309,405,219,312,310.81,1.30,0,-9892,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.09,40.00,770.00,468,20230629,-33.55,302,20240411,2.98,374,-16.84,20240112,302,2.98,20240411,468,-33.55,20230629,302,2.98,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,8162207,26045,10.75,312,315,311,405,219,312,313.39,1.30,0,-3675,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.01,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240527,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,1,2,0.32,2379413,7611,3.14,312,313,312,405,219,312,312.63,1.30,0,-1689,316,313,312,309,308,314,310,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.00,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2311487,N,N,0,N,00,N
|
|
20240524,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-1,5,-0.32,73751531,236239,139.21,312,315,311,406,220,313,312.19,1.30,0,-12119,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.13,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,1,2,0.32,62992464,201770,118.90,312,315,311,406,220,313,312.20,1.30,0,-10833,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,560,7.85,0.41,12,0.11,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,0,3,0.00,33484371,107109,63.12,312,315,311,406,220,313,312.62,1.30,0,-16284,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.06,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,1,2,0.32,31650668,101270,59.68,312,315,311,406,220,313,312.54,1.30,0,-15203,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,560,7.85,0.41,12,0.06,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-1,5,-0.32,28053221,89750,52.89,312,315,311,406,220,313,312.57,1.30,0,-15203,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.05,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-1,5,-0.32,14656135,46745,27.55,312,315,312,406,220,313,313.53,1.30,0,-15203,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.03,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,1,2,0.32,10116867,32267,19.01,312,315,312,406,220,313,313.54,1.30,0,-7400,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,560,7.85,0.41,12,0.02,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240524,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,0,3,0.00,130470,418,0.25,312,313,312,406,220,313,312.12,1.30,0,-102,319,315,313,309,307,315,309,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.00,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.90,N,016600,500,891 억,,2321032,N,N,0,N,00,N
|
|
20240523,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-2,5,-0.63,53171482,169691,80.14,315,317,311,409,221,315,313.34,1.31,0,-9595,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,558,7.83,0.41,12,0.10,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,45763983,146030,68.96,315,317,311,409,221,315,313.39,1.31,0,-6674,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.08,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,2,2,0.63,43920186,140179,66.20,315,317,311,409,221,315,313.32,1.31,0,-6674,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,565,7.92,0.41,12,0.08,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,374,-15.24,20240112,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,33673436,107610,50.82,315,315,311,409,221,315,312.92,1.31,0,-320,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.06,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,30201475,96521,45.58,315,315,311,409,221,315,312.90,1.31,0,-298,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.05,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,30028762,95971,45.32,315,315,311,409,221,315,312.89,1.31,0,-277,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.05,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,14053650,44989,21.25,315,315,311,409,221,315,312.38,1.31,0,-277,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.03,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240523,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-3,5,-0.95,160331,513,0.24,315,315,312,409,221,315,312.54,1.31,0,-53,318,316,313,311,308,317,312,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.00,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2329069,N,N,0,N,00,N
|
|
20240522,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,66081614,211755,63.18,315,315,310,409,221,315,312.07,1.30,0,7274,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.12,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-3,5,-0.95,59744122,191535,57.15,315,315,310,409,221,315,311.92,1.30,0,7276,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.11,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,56530721,181237,54.08,315,315,310,409,221,315,311.92,1.30,0,7276,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.10,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,54097813,173467,51.76,315,315,310,409,221,315,311.86,1.30,0,7276,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.10,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-3,5,-0.95,44843351,143870,42.93,315,315,310,409,221,315,311.69,1.30,0,-106,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.08,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-5,5,-1.59,26593019,85229,25.43,315,315,310,409,221,315,312.02,1.30,0,-106,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,553,7.75,0.40,12,0.05,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,2152881,6849,2.04,315,315,313,409,221,315,314.34,1.30,0,-106,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.00,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240522,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,13230,42,0.01,315,315,315,409,221,315,315.00,1.30,0,-6,319,316,314,311,309,318,313,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.00,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2321795,N,N,0,N,00,N
|
|
20240521,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,105182648,335138,104.35,314,317,312,409,221,315,313.85,1.30,0,1954,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.19,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,100103298,318956,99.31,314,317,312,409,221,315,313.85,1.30,0,4043,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.18,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,95520869,304333,94.76,314,317,312,409,221,315,313.87,1.30,0,4043,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.17,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,88525567,281996,87.81,314,317,312,409,221,315,313.92,1.30,0,4043,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.16,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-1,5,-0.32,80654458,256881,79.99,314,317,312,409,221,315,313.98,1.30,0,4043,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.14,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,78128519,248837,77.48,314,317,312,409,221,315,313.97,1.30,0,4043,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.14,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,52194100,165963,51.68,314,317,312,409,221,315,314.49,1.30,0,3395,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.09,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240521,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,0,3,0.00,4094261,13039,4.06,314,315,314,409,221,315,314.00,1.30,0,0,321,317,316,312,311,317,312,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.01,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.90,N,016600,500,891 억,,2319962,N,N,0,N,00,N
|
|
20240517,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,0,3,0.00,86753101,273626,155.68,318,321,315,416,224,320,317.05,1.31,0,11436,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.15,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-3,5,-0.94,61659804,194645,110.74,318,321,315,416,224,320,316.78,1.31,0,9132,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.11,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,374,-15.24,20240112,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-2,5,-0.62,57004320,179929,102.37,318,321,315,416,224,320,316.82,1.31,0,9933,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.10,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,374,-14.97,20240112,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-2,5,-0.62,50705754,160045,91.06,318,321,315,416,224,320,316.82,1.31,0,10000,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.09,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,374,-14.97,20240112,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-3,5,-0.94,49487438,156203,88.87,318,321,315,416,224,320,316.81,1.31,0,10357,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.09,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,374,-15.24,20240112,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-3,5,-0.94,36884384,116420,66.24,318,321,315,416,224,320,316.82,1.31,0,-265,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.07,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,374,-15.24,20240112,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-2,5,-0.62,6835903,21537,12.25,318,319,317,416,224,320,317.40,1.31,0,-176,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.01,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,374,-14.97,20240112,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240517,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,504675,1587,0.90,318,319,318,416,224,320,318.01,1.31,0,-176,326,322,319,315,312,321,314,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.00,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2331129,N,N,0,N,00,N
|
|
20240516,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,55950930,175767,57.08,321,323,316,417,225,321,318.32,1.31,0,-6299,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.10,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,52187783,163992,53.26,321,323,316,417,225,321,318.23,1.31,0,-4520,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.09,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,45489057,142893,46.40,321,323,316,417,225,321,318.34,1.31,0,-4200,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.08,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,374,-14.97,20240112,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,43499711,136641,44.37,321,323,316,417,225,321,318.35,1.31,0,-4200,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.08,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,374,-14.97,20240112,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,23182259,72553,23.56,321,323,318,417,225,321,319.52,1.31,0,-3200,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.04,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,14325657,44757,14.53,321,323,319,417,225,321,320.08,1.31,0,-5238,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.03,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,374,-14.17,20240112,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,5180647,16132,5.24,321,323,320,417,225,321,321.14,1.31,0,-5238,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.01,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,374,-14.17,20240112,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240516,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,698500,2176,0.71,321,322,321,417,225,321,321.00,1.31,0,-153,327,323,320,316,313,326,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.00,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.90,N,016600,500,891 억,,2336788,N,N,0,N,00,N
|
|
20240514,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,2,2,0.63,98672253,307805,183.10,319,324,317,414,224,319,320.57,1.32,0,-24998,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,572,8.03,0.42,12,0.17,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,374,-14.17,20240112,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,3,2,0.94,97704170,304790,181.31,319,324,317,414,224,319,320.56,1.32,0,-24476,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,574,8.05,0.42,12,0.17,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,4,2,1.25,96092666,299770,178.32,319,324,317,414,224,319,320.55,1.32,0,-24405,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,576,8.07,0.42,12,0.17,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,4,2,1.25,87355383,272579,162.15,319,324,317,414,224,319,320.48,1.32,0,-21614,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,576,8.07,0.42,12,0.15,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,4,2,1.25,81394680,254030,151.11,319,324,317,414,224,319,320.41,1.32,0,-21576,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,576,8.07,0.42,12,0.14,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,28013463,87835,52.25,319,320,317,414,224,319,318.93,1.32,0,641,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.05,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,12721753,39853,23.71,319,320,318,414,224,319,319.22,1.32,0,2311,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.02,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240514,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,2952345,9255,5.51,319,319,319,414,224,319,319.00,1.32,0,-37,326,322,320,316,314,321,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.01,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2358402,N,N,0,N,00,N
|
|
20240513,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,53864222,168099,55.23,321,324,318,421,227,324,320.43,1.33,0,-3758,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,569,7.97,0.41,12,0.09,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,48656832,151775,49.86,321,324,318,421,227,324,320.59,1.33,0,-2594,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,569,7.97,0.41,12,0.09,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,46922451,146351,48.08,321,324,318,421,227,324,320.62,1.33,0,-2499,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,570,8.00,0.42,12,0.08,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-5,5,-1.54,46601852,145346,47.75,321,324,318,421,227,324,320.63,1.33,0,-2497,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,569,7.97,0.41,12,0.08,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,44936164,140141,46.04,321,324,318,421,227,324,320.65,1.33,0,-2497,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.08,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,374,-14.17,20240112,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,42631139,132954,43.68,321,324,318,421,227,324,320.65,1.33,0,-2488,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,570,8.00,0.42,12,0.07,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,13544977,41945,13.78,321,324,321,421,227,324,322.92,1.33,0,131,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.02,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240513,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,1393220,4338,1.43,321,324,321,421,227,324,321.17,1.33,0,232,328,325,323,320,318,327,322,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.00,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2362025,N,N,0,N,00,N
|
|
20240510,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,98116101,304049,73.19,322,326,321,417,225,321,322.70,1.33,0,-3741,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.17,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,150257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,87191582,270335,65.07,322,326,321,417,225,321,322.53,1.33,0,-3781,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.15,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,71043459,220630,53.11,322,324,321,417,225,321,322.00,1.33,0,-3673,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.12,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,130256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,69122946,214684,51.68,322,324,321,417,225,321,321.98,1.33,0,-3673,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.12,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,57258085,177803,42.80,322,324,321,417,225,321,322.03,1.33,0,-3432,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.10,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,51090433,158702,38.20,322,323,321,417,225,321,321.93,1.33,0,-1014,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.09,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,42623840,132474,31.89,322,323,321,417,225,321,321.75,1.33,0,-1014,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.07,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240510,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,2,2,0.62,7606857,23588,5.68,322,323,322,417,225,321,322.49,1.33,0,-1776,331,326,322,317,313,328,319,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.01,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.90,N,016600,500,891 억,,2363120,N,N,0,N,00,N
|
|
20240509,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-2,5,-0.62,133780996,415413,99.07,320,327,318,419,227,323,322.04,1.33,0,-4983,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.23,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,374,-14.17,20240112,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,130028281,403715,96.28,320,327,318,419,227,323,322.08,1.33,0,-2835,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-4,5,-1.24,129345740,401578,95.77,320,327,318,419,227,323,322.09,1.33,0,-2835,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.23,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,107192378,332363,79.27,320,327,319,419,227,323,322.52,1.33,0,-7181,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.19,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,1,2,0.31,72292764,223696,53.35,320,327,320,419,227,323,323.17,1.33,0,-5244,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.13,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,110252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,1,2,0.31,53838328,166562,39.72,320,327,320,419,227,323,323.23,1.33,0,-4657,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.09,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,1,2,0.31,37681100,116688,27.83,320,327,320,419,227,323,322.92,1.33,0,-4265,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.07,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,374,-13.37,20240112,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240509,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,1333861,4168,0.99,320,321,320,419,227,323,320.02,1.33,0,-206,333,328,322,317,311,330,319,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.00,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.91,N,016600,500,891 억,,2366892,N,N,0,N,00,N
|
|
20240508,160252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,6,2,1.89,134798229,418332,294.79,317,327,316,412,222,317,322.23,1.33,0,4138,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,576,8.07,0.42,12,0.23,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,150255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,3,2,0.95,133165170,413276,291.22,317,327,316,412,222,317,322.22,1.33,0,2884,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,570,8.00,0.42,12,0.23,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,374,-14.44,20240112,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,140251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,8,2,2.52,96811272,300386,211.67,317,327,316,412,222,317,322.29,1.33,0,-10420,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,579,8.12,0.42,12,0.17,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,374,-13.10,20240112,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,130249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,6,2,1.89,83193718,258312,182.03,317,327,316,412,222,317,322.07,1.33,0,-11639,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,576,8.07,0.42,12,0.14,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,374,-13.64,20240112,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,120251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,5,2,1.58,68021412,211362,148.94,317,327,316,412,222,317,321.82,1.33,0,-11639,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,574,8.05,0.42,12,0.12,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,374,-13.90,20240112,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,13393406,42062,29.64,317,321,316,412,222,317,318.42,1.33,0,-6507,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.02,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,9689191,30484,21.48,317,320,316,412,222,317,317.85,1.33,0,-6330,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.02,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,374,-14.71,20240112,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240508,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,79250,250,0.18,317,317,317,412,222,317,317.00,1.33,0,-37,321,319,316,314,311,320,315,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.00,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,374,-15.24,20240112,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,0.91,N,016600,500,891 억,,2366383,N,N,0,N,00,N
|
|
20240503,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-1,5,-0.32,60529651,193071,42.76,314,318,312,408,220,314,313.51,1.33,0,25316,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,558,7.83,0.41,12,0.11,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2362751,N,N,0,N,00,N
|
|
20240503,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,55599980,177346,39.28,314,318,312,408,220,314,313.51,1.33,0,23574,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.10,40.00,770.00,468,20230629,-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,,2362751,N,N,0,N,00,N
|
|
20240503,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,50645831,161594,35.79,314,318,312,408,220,314,313.41,1.33,0,24187,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.09,40.00,770.00,468,20230629,-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,,2362751,N,N,0,N,00,N
|
|
20240503,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,49287699,157269,34.83,314,318,312,408,220,314,313.40,1.33,0,24190,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.09,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.91,N,016600,500,891 억,,2362751,N,N,0,N,00,N
|
|
20240503,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,43559728,138936,30.77,314,318,312,408,220,314,313.52,1.33,0,24190,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.08,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.91,N,016600,500,891 억,,2362751,N,N,0,N,00,N
|
|
20240503,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,25828450,82358,18.24,314,318,312,408,220,314,313.61,1.33,0,12729,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.05,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.91,N,016600,500,891 억,,2362751,N,N,0,N,00,N
|
|
20240503,100256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,11380258,36264,8.03,314,318,313,408,220,314,313.82,1.33,0,2760,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.02,40.00,770.00,468,20230629,-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,,2362751,N,N,0,N,00,N
|
|
20240503,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-1,5,-0.32,3886151,12405,2.75,314,314,313,408,220,314,313.27,1.33,0,-1136,320,316,313,309,306,317,310,891,94,500,220,1,1,178247112,558,7.83,0.41,12,0.01,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2362751,N,N,0,N,00,N
|
|
20240502,160254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,5,2,1.62,138328751,441829,166.06,314,317,310,401,217,309,313.08,1.42,0,-173668,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,560,7.85,0.41,12,0.25,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,150256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,6,2,1.94,132265236,422523,158.80,314,317,310,401,217,309,313.04,1.42,0,-177712,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,561,7.88,0.41,12,0.24,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.92,N,016600,500,891 억,,2537665,N,N,0,N,00,N
|
|
20240502,140255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,4,2,1.29,116231250,371545,139.64,314,317,310,401,217,309,312.83,1.42,0,-160270,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,558,7.83,0.41,12,0.21,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,4,2,1.29,96489205,308596,115.98,314,317,310,401,217,309,312.67,1.42,0,-134273,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,558,7.83,0.41,12,0.17,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,71255777,227923,85.66,314,317,310,401,217,309,312.63,1.42,0,-84294,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,556,7.80,0.41,12,0.13,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,110253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,3,2,0.97,45741320,146621,55.11,314,314,310,401,217,309,311.97,1.42,0,-76173,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,556,7.80,0.41,12,0.08,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,9896596,31710,11.92,314,314,310,401,217,309,312.10,1.42,0,-6645,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.02,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|
|
20240502,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,4,2,1.29,4356017,13884,5.22,314,314,313,401,217,309,313.74,1.42,0,-2519,316,312,310,306,304,312,306,891,92,500,220,1,1,178247112,558,7.83,0.41,12,0.01,40.00,770.00,468,20230629,-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,,2537665,N,N,0,N,00,N
|