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
|
|
20240628,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,342096860,1067746,230.02,323,325,318,421,227,324,320.39,1.11,0,-40125,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.60,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,335392424,1046913,225.53,323,325,318,421,227,324,320.36,1.11,0,-38006,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.59,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-4,5,-1.23,317382431,990974,213.48,323,325,318,421,227,324,320.27,1.11,0,-18112,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,570,8.00,0.42,12,0.56,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,313298778,978240,210.74,323,325,318,421,227,324,320.27,1.11,0,-18102,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.55,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,291942024,911514,196.36,323,325,318,421,227,324,320.28,1.11,0,-18102,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.51,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,129258478,402696,86.75,323,325,320,421,227,324,320.98,1.11,0,70920,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.23,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,90659713,282467,60.85,323,325,320,421,227,324,320.96,1.11,0,70920,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.16,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240628,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,228265,705,0.15,323,324,323,421,227,324,323.78,1.11,0,0,331,327,324,320,317,326,319,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.00,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.62,N,016600,500,891 억,,1985155,N,N,0,N,00,N
|
|
20240627,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,145653532,450011,56.53,327,328,321,421,227,324,323.66,1.16,0,-82883,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.25,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,117099539,361489,45.41,327,328,322,421,227,324,323.94,1.16,0,-42938,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.20,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,107465159,331711,41.67,327,328,322,421,227,324,323.97,1.16,0,-39802,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.19,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,92191310,284332,35.72,327,328,322,421,227,324,324.24,1.16,0,-40545,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.16,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,89597944,276317,34.71,327,328,322,421,227,324,324.26,1.16,0,-40545,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.16,40.00,770.00,468,20230629,-30.98,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,468,-30.98,20230629,302,6.95,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,46789500,143664,18.05,327,328,324,421,227,324,325.69,1.16,0,-40545,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.08,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,1,2,0.31,33745313,103620,13.02,327,328,324,421,227,324,325.66,1.16,0,-13054,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.06,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240627,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,3615492,11092,1.39,327,327,324,421,227,324,325.95,1.16,0,-3561,332,327,324,319,316,328,320,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.01,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.58,N,016600,500,891 억,,2068038,N,N,0,N,00,N
|
|
20240626,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,247736287,763614,135.50,324,329,321,421,227,324,324.43,1.16,0,-1341,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.43,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,226444700,697792,123.82,324,329,321,421,227,324,324.52,1.16,0,-1348,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.39,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,221022853,681087,120.86,324,329,321,421,227,324,324.51,1.16,0,-1348,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.38,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,1,2,0.31,215133948,662944,117.64,324,329,321,421,227,324,324.51,1.16,0,-2048,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.37,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,198135551,610658,108.36,324,329,321,421,227,324,324.46,1.16,0,-525,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.34,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,180020845,555140,98.51,324,329,321,421,227,324,324.28,1.16,0,702,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.31,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,4,2,1.23,133150532,411598,73.04,324,328,321,421,227,324,323.50,1.16,0,4734,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,585,8.20,0.43,12,0.23,40.00,770.00,468,20230629,-29.91,302,20240411,8.61,402,-18.41,20240612,302,8.61,20240411,468,-29.91,20230629,302,8.61,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240626,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,1,2,0.31,312013,963,0.17,324,325,324,421,227,324,324.00,1.16,0,197,332,328,325,321,318,326,319,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.00,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.55,N,016600,500,891 억,,2069379,N,N,0,N,00,N
|
|
20240625,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-4,5,-1.22,181170444,557894,59.50,327,329,322,426,230,328,324.74,1.15,0,17345,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,578,8.10,0.42,12,0.31,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-3,5,-0.91,174826654,538335,57.42,327,329,322,426,230,328,324.75,1.15,0,17533,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,579,8.12,0.42,12,0.30,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-4,5,-1.22,155712618,479372,51.13,327,329,322,426,230,328,324.83,1.15,0,16050,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,578,8.10,0.42,12,0.27,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-4,5,-1.22,145723102,448622,47.85,327,329,322,426,230,328,324.82,1.15,0,15982,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,578,8.10,0.42,12,0.25,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-4,5,-1.22,121481262,373840,39.87,327,329,322,426,230,328,324.95,1.15,0,11123,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,578,8.10,0.42,12,0.21,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-4,5,-1.22,112801058,347078,37.02,327,329,322,426,230,328,325.00,1.15,0,11123,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,578,8.10,0.42,12,0.19,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-1,5,-0.30,55943049,171760,18.32,327,329,324,426,230,328,325.70,1.15,0,-25,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,583,8.18,0.42,12,0.10,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240625,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-1,5,-0.30,3419779,10458,1.12,327,329,326,426,230,328,327.00,1.15,0,4521,333,330,326,323,319,332,325,891,98,500,230,1,1,178247112,583,8.18,0.42,12,0.01,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.50,N,016600,500,891 억,,2051845,N,N,0,N,00,N
|
|
20240624,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,4,2,1.23,303840820,932722,47.22,323,329,322,421,227,324,325.74,1.10,0,87682,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,585,8.20,0.43,12,0.52,40.00,770.00,468,20230629,-29.91,302,20240411,8.61,402,-18.41,20240612,302,8.61,20240411,468,-29.91,20230629,302,8.61,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,261835452,804369,40.72,323,328,322,421,227,324,325.52,1.10,0,88257,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.45,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,3,2,0.93,239552999,736033,37.26,323,328,322,421,227,324,325.47,1.10,0,88257,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,583,8.18,0.42,12,0.41,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,184066802,565824,28.65,323,328,322,421,227,324,325.31,1.10,0,80439,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.32,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,3,2,0.93,144227112,443753,22.47,323,328,322,421,227,324,325.02,1.10,0,51740,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,583,8.18,0.42,12,0.25,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,2,2,0.62,92803199,285814,14.47,323,328,322,421,227,324,324.70,1.10,0,47818,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,581,8.15,0.42,12,0.16,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,1,2,0.31,69610414,214758,10.87,323,327,322,421,227,324,324.13,1.10,0,46497,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.12,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240624,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,1,2,0.31,17951015,55440,2.81,323,325,323,421,227,324,323.79,1.10,0,-1119,342,332,326,316,310,338,322,891,97,500,230,1,1,178247112,579,8.12,0.42,12,0.03,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.50,N,016600,500,891 억,,1962674,N,N,0,N,00,N
|
|
20240621,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,646163665,1966827,140.14,321,336,320,418,226,322,328.53,1.13,0,-51303,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,578,8.10,0.42,12,1.10,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,3,2,0.93,621168678,1889614,134.63,321,336,320,418,226,322,328.73,1.13,0,-55968,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,579,8.12,0.42,12,1.06,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,5,2,1.55,563729775,1712748,122.03,321,336,320,418,226,322,329.14,1.13,0,-64307,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,583,8.18,0.42,12,0.96,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,6,2,1.86,506737649,1537945,109.58,321,336,320,418,226,322,329.49,1.13,0,-72410,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,585,8.20,0.43,12,0.86,40.00,770.00,468,20230629,-29.91,302,20240411,8.61,402,-18.41,20240612,302,8.61,20240411,468,-29.91,20230629,302,8.61,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,5,2,1.55,465621772,1412812,100.66,321,336,320,418,226,322,329.57,1.13,0,-64124,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,583,8.18,0.42,12,0.79,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,3,2,0.93,409065622,1238738,88.26,321,336,320,418,226,322,330.23,1.13,0,-80808,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,579,8.12,0.42,12,0.69,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,11,2,3.42,303959501,918874,65.47,321,336,320,418,226,322,330.80,1.13,0,-96343,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,594,8.32,0.43,12,0.52,40.00,770.00,468,20230629,-28.85,302,20240411,10.26,402,-17.16,20240612,302,10.26,20240411,468,-28.85,20230629,302,10.26,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240621,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,5096253,15903,1.13,321,322,320,418,226,322,320.46,1.13,0,1358,338,330,323,315,308,334,319,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.01,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.57,N,016600,500,891 억,,2015655,N,N,0,N,00,N
|
|
20240620,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,5,2,1.58,448975624,1392299,99.08,318,331,316,412,222,317,322.47,1.10,0,52310,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,574,8.05,0.42,12,0.78,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,5,2,1.58,438292848,1359137,96.72,318,331,316,412,222,317,322.48,1.10,0,52307,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,574,8.05,0.42,12,0.76,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,8,2,2.52,374567186,1161626,82.66,318,331,316,412,222,317,322.45,1.10,0,-2849,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,579,8.12,0.42,12,0.65,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,5,2,1.58,202304188,632641,45.02,318,325,316,412,222,317,319.78,1.10,0,24753,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,574,8.05,0.42,12,0.35,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,4,2,1.26,147427708,462445,32.91,318,322,316,412,222,317,318.80,1.10,0,16231,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,572,8.03,0.42,12,0.26,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,117415397,368735,26.24,318,322,316,412,222,317,318.43,1.10,0,9532,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.21,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,74978396,236174,16.81,318,320,316,412,222,317,317.47,1.10,0,16895,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,569,7.97,0.41,12,0.13,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240620,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,0,3,0.00,5530649,17395,1.24,318,319,317,412,222,317,317.94,1.10,0,-923,324,320,318,314,312,319,313,891,95,500,220,1,1,178247112,565,7.92,0.41,12,0.01,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,1.56,N,016600,500,891 억,,1953530,N,N,0,N,00,N
|
|
20240619,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-4,5,-1.25,442289304,1387225,135.97,320,322,316,417,225,321,318.84,1.13,0,-100793,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,565,7.92,0.41,12,0.78,40.00,770.00,468,20230629,-32.26,302,20240411,4.97,402,-21.14,20240612,302,4.97,20240411,468,-32.26,20230629,302,4.97,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,381543001,1196115,117.24,320,322,316,417,225,321,318.99,1.13,0,-111605,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.67,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,337902428,1059774,103.87,320,322,316,417,225,321,318.84,1.13,0,-99900,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.59,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,303468589,952044,93.31,320,322,316,417,225,321,318.75,1.13,0,-90006,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.53,40.00,770.00,468,20230629,-32.05,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,468,-32.05,20230629,302,5.30,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,243416104,762904,74.78,320,322,316,417,225,321,319.07,1.13,0,-60049,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.43,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,172255462,539069,52.84,320,322,318,417,225,321,319.54,1.13,0,8012,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.30,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,109446805,342762,33.60,320,322,318,417,225,321,319.31,1.13,0,8528,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.19,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240619,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,1,2,0.31,11515467,35952,3.52,320,322,320,417,225,321,320.30,1.13,0,14,331,325,322,316,313,324,315,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.02,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.49,N,016600,500,891 억,,2021650,N,N,0,N,00,N
|
|
20240618,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,322959759,1003119,39.10,322,328,319,418,226,322,321.96,1.17,0,-88083,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.56,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,305749307,949475,37.01,322,328,319,418,226,322,322.02,1.17,0,-82965,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.53,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,282012180,875399,34.13,322,328,319,418,226,322,322.15,1.17,0,-80808,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.49,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,269372420,836025,32.59,322,328,319,418,226,322,322.21,1.17,0,-68014,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.47,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,249990502,775688,30.24,322,328,319,418,226,322,322.28,1.17,0,-57346,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.44,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,0,3,0.00,203509061,630704,24.59,322,328,319,418,226,322,322.68,1.17,0,-48445,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.35,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-1,5,-0.31,172512531,534274,20.83,322,328,319,418,226,322,322.90,1.17,0,-42898,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.30,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240618,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,2,2,0.62,21387245,66222,2.58,322,325,322,418,226,322,323.04,1.17,0,-399,334,327,321,314,308,331,318,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.04,40.00,770.00,468,20230629,-30.77,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,468,-30.77,20230629,302,7.28,20240411,1.50,N,016600,500,891 억,,2078397,N,N,0,N,00,N
|
|
20240617,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-3,5,-0.92,806955796,2526021,50.93,321,328,315,422,228,325,319.45,1.12,0,-30278,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,574,8.05,0.42,12,1.42,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-6,5,-1.85,740381075,2318343,46.75,321,328,315,422,228,325,319.35,1.12,0,-25244,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,569,7.97,0.41,12,1.30,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-6,5,-1.85,662950721,2075457,41.85,321,328,315,422,228,325,319.42,1.12,0,19237,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,569,7.97,0.41,12,1.16,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,509100537,1591362,32.09,321,328,315,422,228,325,319.91,1.12,0,45629,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,570,8.00,0.42,12,0.89,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-6,5,-1.85,493337966,1541924,31.09,321,328,315,422,228,325,319.95,1.12,0,48004,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,569,7.97,0.41,12,0.87,40.00,770.00,468,20230629,-31.84,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,468,-31.84,20230629,302,5.63,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-5,5,-1.54,402276156,1256483,25.34,321,328,315,422,228,325,320.16,1.12,0,47649,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,570,8.00,0.42,12,0.70,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-4,5,-1.23,294029537,918450,18.52,321,328,315,422,228,325,320.13,1.12,0,57185,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.52,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240617,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,2,2,0.62,72882771,225601,4.55,321,328,321,422,228,325,323.05,1.12,0,13573,342,333,326,317,310,330,314,891,97,500,230,1,1,178247112,583,8.18,0.42,12,0.13,40.00,770.00,468,20230629,-30.13,302,20240411,8.28,402,-18.66,20240612,302,8.28,20240411,468,-30.13,20230629,302,8.28,20240411,1.63,N,016600,500,891 억,,2001316,N,N,0,N,00,N
|
|
20240614,160247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-8,5,-2.40,1598347306,4908727,31.69,333,335,319,432,234,333,325.61,1.05,0,-452348,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,579,8.12,0.42,12,2.75,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,150247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-7,5,-2.10,1515929231,4655071,30.05,333,335,319,432,234,333,325.65,1.05,0,-401638,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,581,8.15,0.42,12,2.61,40.00,770.00,468,20230629,-30.34,302,20240411,7.95,402,-18.91,20240612,302,7.95,20240411,468,-30.34,20230629,302,7.95,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,140247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-11,5,-3.30,1320916314,4054602,26.18,333,335,319,432,234,333,325.78,1.05,0,-205181,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,574,8.05,0.42,12,2.27,40.00,770.00,468,20230629,-31.20,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,468,-31.20,20230629,302,6.62,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,130247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-13,5,-3.90,1168329659,3580834,23.12,333,335,320,432,234,333,326.27,1.05,0,-101020,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,570,8.00,0.42,12,2.01,40.00,770.00,468,20230629,-31.62,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,468,-31.62,20230629,302,5.96,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,120248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-12,5,-3.60,1012572441,3096523,19.99,333,335,320,432,234,333,327.00,1.05,0,-9020,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,572,8.03,0.42,12,1.74,40.00,770.00,468,20230629,-31.41,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,468,-31.41,20230629,302,6.29,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-8,5,-2.40,746307217,2269128,14.65,333,335,323,432,234,333,328.89,1.05,0,68143,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,579,8.12,0.42,12,1.27,40.00,770.00,468,20230629,-30.56,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,468,-30.56,20230629,302,7.62,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-4,5,-1.20,529662187,1603430,10.35,333,335,327,432,234,333,330.33,1.05,0,109924,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,586,8.22,0.43,12,0.90,40.00,770.00,468,20230629,-29.70,302,20240411,8.94,402,-18.16,20240612,302,8.94,20240411,468,-29.70,20230629,302,8.94,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240614,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,1,2,0.30,75645881,227209,1.47,333,335,330,432,234,333,332.93,1.05,0,21725,389,361,347,319,305,354,312,891,99,500,230,1,1,178247112,595,8.35,0.43,12,0.13,40.00,770.00,468,20230629,-28.63,302,20240411,10.60,402,-16.92,20240612,302,10.60,20240411,468,-28.63,20230629,302,10.60,20240411,0.91,N,016600,500,891 억,,1870063,N,N,0,N,00,N
|
|
20240613,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-16,5,-4.58,5348661529,15302670,17.44,344,375,333,453,245,349,349.60,1.17,0,25403,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,594,8.32,0.43,12,8.59,40.00,770.00,468,20230629,-28.85,302,20240411,10.26,402,-17.16,20240612,302,10.26,20240411,468,-28.85,20230629,302,10.26,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-12,5,-3.44,5112657827,14596749,16.63,344,375,335,453,245,349,350.26,1.17,0,76906,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,601,8.43,0.44,12,8.19,40.00,770.00,468,20230629,-27.99,302,20240411,11.59,402,-16.17,20240612,302,11.59,20240411,468,-27.99,20230629,302,11.59,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-9,5,-2.58,4955204975,14131801,16.11,344,375,335,453,245,349,350.64,1.17,0,126323,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,606,8.50,0.44,12,7.93,40.00,770.00,468,20230629,-27.35,302,20240411,12.58,402,-15.42,20240612,302,12.58,20240411,468,-27.35,20230629,302,12.58,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-7,5,-2.01,4562061105,12970035,14.78,344,375,339,453,245,349,351.74,1.17,0,125046,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,610,8.55,0.44,12,7.28,40.00,770.00,468,20230629,-26.92,302,20240411,13.25,402,-14.93,20240612,302,13.25,20240411,468,-26.92,20230629,302,13.25,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,-3,5,-0.86,4246445342,12047776,13.73,344,375,339,453,245,349,352.47,1.17,0,151270,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,617,8.65,0.45,12,6.76,40.00,770.00,468,20230629,-26.07,302,20240411,14.57,402,-13.93,20240612,302,14.57,20240411,468,-26.07,20230629,302,14.57,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,-4,5,-1.15,3778181350,10693810,12.19,344,375,339,453,245,349,353.31,1.17,0,184885,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,615,8.62,0.45,12,6.00,40.00,770.00,468,20230629,-26.28,302,20240411,14.24,402,-14.18,20240612,302,14.24,20240411,468,-26.28,20230629,302,14.24,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-6,5,-1.72,3332936076,9403349,10.72,344,375,339,453,245,349,354.44,1.17,0,111209,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,611,8.57,0.45,12,5.28,40.00,770.00,468,20230629,-26.71,302,20240411,13.58,402,-14.68,20240612,302,13.58,20240411,468,-26.71,20230629,302,13.58,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240613,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-2,5,-0.57,297126835,864473,0.99,344,352,339,453,245,349,343.71,1.17,0,56991,435,392,359,316,283,375,299,891,104,500,250,1,1,178247112,619,8.68,0.45,12,0.48,40.00,770.00,468,20230629,-25.85,302,20240411,14.90,402,-13.68,20240612,302,14.90,20240411,468,-25.85,20230629,302,14.90,20240411,0.91,N,016600,500,891 억,,2083369,N,N,0,N,00,N
|
|
20240612,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,39,2,12.58,32202815612,86830065,4354.51,372,402,326,403,217,310,370.90,1.20,0,-55869,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,622,8.72,0.45,12,48.71,40.00,770.00,468,20230629,-25.43,302,20240411,15.56,402,-13.18,20240612,302,15.56,20240411,468,-25.43,20230629,302,15.56,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,53,2,17.10,30197031046,81194457,4071.89,372,402,326,403,217,310,371.91,1.20,0,-128011,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,647,9.07,0.47,12,45.55,40.00,770.00,468,20230629,-22.44,302,20240411,20.20,402,-9.70,20240612,302,20.20,20240411,468,-22.44,20230629,302,20.20,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,397,87,2,28.06,24750941631,66847513,3352.39,372,402,326,403,217,310,370.26,1.20,0,-120761,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,708,9.93,0.52,12,37.50,40.00,770.00,468,20230629,-15.17,302,20240411,31.46,402,-1.24,20240612,302,31.46,20240411,468,-15.17,20230629,302,31.46,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,70,2,22.58,20502997152,55878059,2802.27,372,397,326,403,217,310,366.92,1.20,0,-69928,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,677,9.50,0.49,12,31.35,40.00,770.00,468,20230629,-18.80,302,20240411,25.83,397,-4.28,20240612,302,25.83,20240411,468,-18.80,20230629,302,25.83,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,46,2,14.84,13942414727,38614949,1936.53,372,391,326,403,217,310,361.06,1.20,0,-25207,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,635,8.90,0.46,12,21.66,40.00,770.00,468,20230629,-23.93,302,20240411,17.88,391,-8.95,20240612,302,17.88,20240411,468,-23.93,20230629,302,17.88,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,30,2,9.68,8325141691,23489210,1177.98,372,391,326,403,217,310,354.42,1.20,0,-19189,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,606,8.50,0.44,12,13.18,40.00,770.00,468,20230629,-27.35,302,20240411,12.58,391,-13.04,20240612,302,12.58,20240411,468,-27.35,20230629,302,12.58,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,26,2,8.39,5934641771,16614460,833.21,372,391,326,403,217,310,357.20,1.20,0,-83191,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,599,8.40,0.44,12,9.32,40.00,770.00,468,20230629,-28.21,302,20240411,11.26,391,-14.07,20240612,302,11.26,20240411,468,-28.21,20230629,302,11.26,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240612,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,70,2,22.58,2028050607,5388877,270.25,372,391,363,403,217,310,376.34,1.20,0,-24501,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,677,9.50,0.49,12,3.02,40.00,770.00,468,20230629,-18.80,302,20240411,25.83,391,-2.81,20240612,302,25.83,20240411,468,-18.80,20230629,302,25.83,20240411,0.91,N,016600,500,891 억,,2145076,N,N,3671,N,00,N
|
|
20240610,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,35662508,115164,43.57,309,312,307,401,217,309,309.67,1.22,0,-15279,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.06,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2176039,N,N,715,N,00,N
|
|
20240610,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,32571080,105127,39.77,309,312,307,401,217,309,309.83,1.22,0,-15248,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.06,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2176039,N,N,32,N,00,N
|
|
20240610,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,25928256,83617,31.64,309,312,307,401,217,309,310.08,1.22,0,-15248,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.05,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2176039,N,N,32,N,00,N
|
|
20240610,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,24262240,78227,29.60,309,312,307,401,217,309,310.15,1.22,0,-15248,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.04,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2176039,N,N,32,N,00,N
|
|
20240610,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,0,3,0.00,22861115,73697,27.88,309,312,307,401,217,309,310.20,1.22,0,-14972,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.04,40.00,770.00,468,20230629,-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,,2176039,N,N,32,N,00,N
|
|
20240610,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,1,2,0.32,20958561,67557,25.56,309,312,307,401,217,309,310.24,1.22,0,-14972,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.04,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2176039,N,N,32,N,00,N
|
|
20240610,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,2,2,0.65,19028981,61336,23.21,309,312,307,401,217,309,310.24,1.22,0,-14972,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.03,40.00,770.00,468,20230629,-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,,2176039,N,N,32,N,00,N
|
|
20240610,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-2,5,-0.65,1772034,5770,2.18,309,309,307,401,217,309,307.11,1.22,0,-10,315,312,309,306,303,310,304,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.00,40.00,770.00,468,20230629,-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,,2176039,N,N,32,N,00,N
|
|
20240607,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-1,5,-0.32,81509727,264297,58.95,310,312,306,403,217,310,308.40,1.23,0,-22977,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.15,40.00,770.00,468,20230629,-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,,2198624,N,N,32,N,00,N
|
|
20240607,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-2,5,-0.65,74825925,242636,54.12,310,312,306,403,217,310,308.39,1.23,0,-11468,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,549,7.70,0.40,12,0.14,40.00,770.00,468,20230629,-34.19,302,20240411,1.99,374,-17.65,20240112,302,1.99,20240411,468,-34.19,20230629,302,1.99,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240607,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-1,5,-0.32,69412270,225037,50.19,310,312,306,403,217,310,308.45,1.23,0,-11056,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.13,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240607,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-1,5,-0.32,66338933,215059,47.97,310,312,306,403,217,310,308.47,1.23,0,-7225,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.12,40.00,770.00,468,20230629,-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,,2198624,N,N,0,N,00,N
|
|
20240607,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,36271581,117326,26.17,310,312,308,403,217,310,309.15,1.23,0,-5324,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.07,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240607,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-1,5,-0.32,32685234,105720,23.58,310,312,308,403,217,310,309.17,1.23,0,-1915,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.06,40.00,770.00,468,20230629,-33.97,302,20240411,2.32,374,-17.38,20240112,302,2.32,20240411,468,-33.97,20230629,302,2.32,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240607,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,22750013,73499,16.39,310,312,309,403,217,310,309.53,1.23,0,-1915,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.04,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240607,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,146010,471,0.11,310,310,310,403,217,310,310.00,1.23,0,-58,316,313,310,307,304,313,307,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.90,N,016600,500,891 억,,2198624,N,N,0,N,00,N
|
|
20240605,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,138651119,448315,146.36,310,313,307,405,219,312,309.27,1.24,0,-16300,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.25,40.00,770.00,468,20230629,-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,,2214924,N,N,0,N,00,N
|
|
20240605,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,134751823,435728,142.25,310,313,307,405,219,312,309.26,1.24,0,-14254,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.24,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2214924,N,N,0,N,00,N
|
|
20240605,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-3,5,-0.96,97940416,316321,103.27,310,313,307,405,219,312,309.62,1.24,0,-13389,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.18,40.00,770.00,468,20230629,-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,,2214924,N,N,0,N,00,N
|
|
20240605,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,82403029,265946,86.82,310,313,308,405,219,312,309.85,1.24,0,-11371,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.15,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2214924,N,N,0,N,00,N
|
|
20240605,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-3,5,-0.96,65699344,211914,69.18,310,313,309,405,219,312,310.03,1.24,0,-10499,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,551,7.72,0.40,12,0.12,40.00,770.00,468,20230629,-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,,2214924,N,N,0,N,00,N
|
|
20240605,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,56629859,182635,59.62,310,313,309,405,219,312,310.07,1.24,0,-10499,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.10,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.92,N,016600,500,891 억,,2214924,N,N,0,N,00,N
|
|
20240605,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-2,5,-0.64,30310921,97661,31.88,310,313,309,405,219,312,310.37,1.24,0,-10174,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.05,40.00,770.00,468,20230629,-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,,2214924,N,N,0,N,00,N
|
|
20240605,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-1,5,-0.32,3174292,10239,3.34,310,311,310,405,219,312,310.02,1.24,0,-5,318,314,312,308,306,314,308,891,93,500,220,1,1,178247112,554,7.78,0.40,12,0.01,40.00,770.00,468,20230629,-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,,2214924,N,N,0,N,00,N
|
|
20240604,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,95074786,303879,85.37,315,316,310,408,220,314,312.87,1.25,0,-14193,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.17,40.00,770.00,468,20230629,-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,,2227034,N,N,661,N,00,N
|
|
20240604,150303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,64710391,206282,57.95,315,316,311,408,220,314,313.70,1.25,0,-14142,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.12,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.91,N,016600,500,891 억,,2227034,N,N,661,N,00,N
|
|
20240604,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,316,2,2,0.64,50588170,161388,45.34,315,316,311,408,220,314,313.46,1.25,0,-12081,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,563,7.90,0.41,12,0.09,40.00,770.00,468,20230629,-32.48,302,20240411,4.64,374,-15.51,20240112,302,4.64,20240411,468,-32.48,20230629,302,4.64,20240411,0.91,N,016600,500,891 억,,2227034,N,N,661,N,00,N
|
|
20240604,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,40060369,127902,35.93,315,315,311,408,220,314,313.21,1.25,0,-12067,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.07,40.00,770.00,468,20230629,-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,,2227034,N,N,661,N,00,N
|
|
20240604,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,24101936,77006,21.63,315,315,311,408,220,314,312.99,1.25,0,-9227,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.04,40.00,770.00,468,20230629,-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,,2227034,N,N,661,N,00,N
|
|
20240604,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,21225874,67836,19.06,315,315,311,408,220,314,312.90,1.25,0,-5522,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,560,7.85,0.41,12,0.04,40.00,770.00,468,20230629,-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,,2227034,N,N,661,N,00,N
|
|
20240604,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-2,5,-0.64,12455305,39899,11.21,315,315,311,408,220,314,312.17,1.25,0,-2154,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,556,7.80,0.41,12,0.02,40.00,770.00,468,20230629,-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,,2227034,N,N,661,N,00,N
|
|
20240604,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,1,2,0.32,441630,1402,0.39,315,315,315,408,220,314,315.00,1.25,0,-210,318,315,312,309,306,317,311,891,94,500,220,1,1,178247112,561,7.88,0.41,12,0.00,40.00,770.00,468,20230629,-32.69,302,20240411,4.30,374,-15.78,20240112,302,4.30,20240411,468,-32.69,20230629,302,4.30,20240411,0.91,N,016600,500,891 억,,2227034,N,N,661,N,00,N
|
|
20240603,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,4,2,1.29,110953008,355551,134.53,310,315,309,403,217,310,312.06,1.25,0,-6131,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,560,7.85,0.41,12,0.20,40.00,770.00,468,20230629,-32.91,302,20240411,3.97,374,-16.04,20240112,302,3.97,20240411,468,-32.91,20230629,302,3.97,20240411,0.91,N,016600,500,891 억,,2233165,N,N,661,N,00,N
|
|
20240603,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,4,2,1.29,104472631,334941,126.73,310,315,309,403,217,310,311.91,1.25,0,-5428,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,560,7.85,0.41,12,0.19,40.00,770.00,468,20230629,-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,,2233165,N,N,0,N,00,N
|
|
20240603,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,2,2,0.65,87932114,282234,106.79,310,315,309,403,217,310,311.56,1.25,0,-5428,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.16,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.91,N,016600,500,891 억,,2233165,N,N,0,N,00,N
|
|
20240603,130300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,3,2,0.97,79000157,253667,95.98,310,315,309,403,217,310,311.43,1.25,0,-5428,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.14,40.00,770.00,468,20230629,-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,,2233165,N,N,0,N,00,N
|
|
20240603,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,3,2,0.97,74307910,238684,90.31,310,315,309,403,217,310,311.32,1.25,0,-5428,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.13,40.00,770.00,468,20230629,-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,,2233165,N,N,0,N,00,N
|
|
20240603,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,3,2,0.97,54601105,175542,66.42,310,315,309,403,217,310,311.04,1.25,0,-5355,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,558,7.83,0.41,12,0.10,40.00,770.00,468,20230629,-33.12,302,20240411,3.64,374,-16.31,20240112,302,3.64,20240411,468,-33.12,20230629,302,3.64,20240411,0.91,N,016600,500,891 억,,2233165,N,N,0,N,00,N
|
|
20240603,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,2,2,0.65,28068253,90235,34.14,310,315,309,403,217,310,311.06,1.25,0,-141,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,556,7.80,0.41,12,0.05,40.00,770.00,468,20230629,-33.33,302,20240411,3.31,374,-16.58,20240112,302,3.31,20240411,468,-33.33,20230629,302,3.31,20240411,0.91,N,016600,500,891 억,,2233165,N,N,0,N,00,N
|
|
20240603,090258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,0,3,0.00,237460,766,0.29,310,310,310,403,217,310,310.00,1.25,0,-112,312,310,308,306,304,312,308,891,93,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,468,20230629,-33.76,302,20240411,2.65,374,-17.11,20240112,302,2.65,20240411,468,-33.76,20230629,302,2.65,20240411,0.91,N,016600,500,891 억,,2233165,N,N,0,N,00,N
|