146 lines
58 KiB
CSV
146 lines
58 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
|
|
20240531,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,32668140,14403,64.45,2300,2310,2255,2980,1610,2295,2268.15,0.13,0,291,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,155,67.50,1.16,12,0.21,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-5,5,-0.22,31353170,13829,61.88,2300,2310,2255,2980,1610,2295,2267.20,0.13,0,347,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,155,67.35,1.15,12,0.20,34.00,1983.00,2560,20240411,-10.55,2065,20230828,10.90,2560,-10.55,20240411,2095,9.31,20240102,2560,-10.55,20240411,2065,10.90,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-30,5,-1.31,24388615,10774,48.21,2300,2310,2255,2980,1610,2295,2263.65,0.13,0,387,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,153,66.62,1.14,12,0.16,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-25,5,-1.09,16425255,7255,32.47,2300,2310,2255,2980,1610,2295,2263.99,0.13,0,304,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,153,66.76,1.14,12,0.11,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-15,5,-0.65,15667075,6921,30.97,2300,2310,2255,2980,1610,2295,2263.70,0.13,0,304,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,154,67.06,1.15,12,0.10,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-25,5,-1.09,13841560,6117,27.37,2300,2310,2255,2980,1610,2295,2262.80,0.13,0,306,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,153,66.76,1.14,12,0.09,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,12734650,5631,25.20,2300,2310,2255,2980,1610,2295,2261.53,0.13,0,137,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,154,67.21,1.15,12,0.08,34.00,1983.00,2560,20240411,-10.74,2065,20230828,10.65,2560,-10.74,20240411,2095,9.07,20240102,2560,-10.74,20240411,2065,10.65,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240531,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-15,5,-0.65,91455,40,0.18,2300,2300,2280,2980,1610,2295,2286.38,0.13,0,14,2338,2316,2283,2261,2228,2300,2245,7,685,100,1650,5,1,6760000,154,67.06,1.15,12,0.00,34.00,1983.00,2560,20240411,-10.94,2065,20230828,10.41,2560,-10.94,20240411,2095,8.83,20240102,2560,-10.94,20240411,2065,10.41,20230828,0.06,N,430220,100,6 억,,8550,N,N,0,N,00,N
|
|
20240530,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,50662770,22347,72.40,2300,2305,2250,2990,1610,2300,2267.09,0.12,0,108,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,155,67.50,1.16,12,0.33,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,49818740,21978,71.20,2300,2305,2250,2990,1610,2300,2266.75,0.12,0,273,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,155,67.50,1.16,12,0.33,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-30,5,-1.30,39125065,17275,55.97,2300,2305,2250,2990,1610,2300,2264.84,0.12,0,278,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,153,66.76,1.14,12,0.26,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-25,5,-1.09,36855065,16275,52.73,2300,2305,2250,2990,1610,2300,2264.52,0.12,0,278,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,154,66.91,1.15,12,0.24,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-25,5,-1.09,36495615,16117,52.22,2300,2305,2250,2990,1610,2300,2264.42,0.12,0,120,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,154,66.91,1.15,12,0.24,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-25,5,-1.09,36495615,16117,52.22,2300,2305,2250,2990,1610,2300,2264.42,0.12,0,120,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,154,66.91,1.15,12,0.24,34.00,1983.00,2560,20240411,-11.13,2065,20230828,10.17,2560,-11.13,20240411,2095,8.59,20240102,2560,-11.13,20240411,2065,10.17,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-35,5,-1.52,5419705,2370,7.68,2300,2305,2265,2990,1610,2300,2286.80,0.12,0,73,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,153,66.62,1.14,12,0.04,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240530,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,5,2,0.22,538370,234,0.76,2300,2305,2300,2990,1610,2300,2300.73,0.12,0,29,2363,2331,2293,2261,2223,2312,2242,7,690,100,1650,5,1,6760000,156,67.79,1.16,12,0.00,34.00,1983.00,2560,20240411,-9.96,2065,20230828,11.62,2560,-9.96,20240411,2095,10.02,20240102,2560,-9.96,20240411,2065,11.62,20230828,0.06,N,430220,100,6 억,,8442,N,N,0,N,00,N
|
|
20240529,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-25,5,-1.08,70053935,30866,134.29,2325,2325,2255,3020,1630,2325,2269.61,0.12,0,270,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,155,67.65,1.16,12,0.46,34.00,1983.00,2560,20240411,-10.16,2065,20230828,11.38,2560,-10.16,20240411,2095,9.79,20240102,2560,-10.16,20240411,2065,11.38,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-20,5,-0.86,66550660,29332,127.62,2325,2325,2255,3020,1630,2325,2268.88,0.12,0,295,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,156,67.79,1.16,12,0.43,34.00,1983.00,2560,20240411,-9.96,2065,20230828,11.62,2560,-9.96,20240411,2095,10.02,20240102,2560,-9.96,20240411,2065,11.62,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-60,5,-2.58,59280630,26137,113.72,2325,2325,2255,3020,1630,2325,2268.07,0.12,0,315,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,153,66.62,1.14,12,0.39,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-60,5,-2.58,48521145,21377,93.01,2325,2325,2255,3020,1630,2325,2269.78,0.12,0,43,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,153,66.62,1.14,12,0.32,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-60,5,-2.58,42683870,18803,81.81,2325,2325,2255,3020,1630,2325,2270.06,0.12,0,20,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,153,66.62,1.14,12,0.28,34.00,1983.00,2560,20240411,-11.52,2065,20230828,9.69,2560,-11.52,20240411,2095,8.11,20240102,2560,-11.52,20240411,2065,9.69,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-30,5,-1.29,22311210,9805,42.66,2325,2325,2260,3020,1630,2325,2275.49,0.12,0,-35,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,155,67.50,1.16,12,0.15,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-55,5,-2.37,1781150,782,3.40,2325,2325,2270,3020,1630,2325,2277.69,0.12,0,32,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,153,66.76,1.14,12,0.01,34.00,1983.00,2560,20240411,-11.33,2065,20230828,9.93,2560,-11.33,20240411,2095,8.35,20240102,2560,-11.33,20240411,2065,9.93,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240529,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,0,3,0.00,13950,6,0.03,2325,2325,2325,3020,1630,2325,2325.00,0.12,0,0,2361,2342,2311,2292,2261,2352,2302,7,695,100,1670,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,8173,N,N,0,N,00,N
|
|
20240528,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,52933495,22984,70.63,2280,2330,2280,3055,1645,2350,2303.06,0.11,0,549,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,157,68.38,1.17,12,0.34,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,51587475,22404,68.85,2280,2330,2280,3055,1645,2350,2302.60,0.11,0,700,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.33,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,43890155,19042,58.52,2280,2330,2280,3055,1645,2350,2304.91,0.11,0,747,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.28,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,34652040,15017,46.15,2280,2330,2280,3055,1645,2350,2307.52,0.11,0,427,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,157,68.38,1.17,12,0.22,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,33676785,14595,44.85,2280,2330,2280,3055,1645,2350,2307.42,0.11,0,427,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.22,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,32921150,14270,43.85,2280,2330,2280,3055,1645,2350,2307.02,0.11,0,463,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,157,68.38,1.17,12,0.21,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,24356825,10569,32.48,2280,2330,2280,3055,1645,2350,2304.55,0.11,0,463,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,157,68.38,1.17,12,0.16,34.00,1983.00,2560,20240411,-9.18,2065,20230828,12.59,2560,-9.18,20240411,2095,10.98,20240102,2560,-9.18,20240411,2065,12.59,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240528,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-55,5,-2.34,967455,423,1.30,2280,2295,2280,3055,1645,2350,2287.13,0.11,0,0,2430,2390,2340,2300,2250,2365,2275,7,705,100,1690,5,1,6760000,155,67.50,1.16,12,0.01,34.00,1983.00,2560,20240411,-10.35,2065,20230828,11.14,2560,-10.35,20240411,2095,9.55,20240102,2560,-10.35,20240411,2065,11.14,20230828,0.06,N,430220,100,6 억,,7624,N,N,0,N,00,N
|
|
20240527,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-35,5,-1.47,75401945,32541,371.56,2380,2380,2290,3100,1670,2385,2317.14,0.11,0,342,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,159,69.12,1.19,12,0.48,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-70,5,-2.94,68710275,29677,338.86,2380,2380,2290,3100,1670,2385,2315.27,0.11,0,368,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,156,68.09,1.17,12,0.44,34.00,1983.00,2560,20240411,-9.57,2065,20230828,12.11,2560,-9.57,20240411,2095,10.50,20240102,2560,-9.57,20240411,2065,12.11,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-65,5,-2.73,20807845,8936,102.03,2380,2380,2320,3100,1670,2385,2328.54,0.11,0,298,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,157,68.24,1.17,12,0.13,34.00,1983.00,2560,20240411,-9.38,2065,20230828,12.35,2560,-9.38,20240411,2095,10.74,20240102,2560,-9.38,20240411,2065,12.35,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-25,5,-1.05,6279120,2684,30.65,2380,2380,2320,3100,1670,2385,2339.46,0.11,0,722,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,160,69.41,1.19,12,0.04,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-30,5,-1.26,6267325,2679,30.59,2380,2380,2320,3100,1670,2385,2339.43,0.11,0,723,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,159,69.26,1.19,12,0.04,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-55,5,-2.31,3191705,1373,15.68,2380,2380,2320,3100,1670,2385,2324.62,0.11,0,726,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,158,68.53,1.17,12,0.02,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-25,5,-1.05,3182360,1369,15.63,2380,2380,2320,3100,1670,2385,2324.59,0.11,0,727,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,160,69.41,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240527,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,4760,2,0.02,2380,2380,2380,3100,1670,2385,2380.00,0.11,0,-2,2418,2401,2368,2351,2318,2410,2360,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.05,N,430220,100,6 억,,7282,N,N,0,N,00,N
|
|
20240524,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,20587575,8758,54.44,2385,2385,2335,3105,1675,2390,2350.72,0.11,0,-102,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.13,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-20,5,-0.84,19253780,8196,50.94,2385,2385,2335,3105,1675,2390,2349.17,0.11,0,-37,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.12,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-40,5,-1.67,16302600,6941,43.14,2385,2385,2335,3105,1675,2390,2348.74,0.11,0,605,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,159,69.12,1.19,12,0.10,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-40,5,-1.67,9267910,3934,24.45,2385,2385,2340,3105,1675,2390,2355.85,0.11,0,605,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,159,69.12,1.19,12,0.06,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-40,5,-1.67,9032910,3834,23.83,2385,2385,2340,3105,1675,2390,2356.00,0.11,0,605,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,159,69.12,1.19,12,0.06,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-40,5,-1.67,8868735,3764,23.40,2385,2385,2340,3105,1675,2390,2356.20,0.11,0,605,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,159,69.12,1.19,12,0.06,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-35,5,-1.46,7138200,3026,18.81,2385,2385,2350,3105,1675,2390,2358.96,0.11,0,722,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,159,69.26,1.19,12,0.04,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240524,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,4770,2,0.01,2385,2385,2385,3105,1675,2390,2385.00,0.11,0,-2,2420,2405,2375,2360,2330,2412,2367,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.00,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.05,N,430220,100,6 억,,7384,N,N,0,N,00,N
|
|
20240523,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,0,3,0.00,38190675,16088,71.40,2385,2390,2345,3105,1675,2390,2373.86,0.11,0,-1418,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.24,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-15,5,-0.63,37603815,15842,70.31,2385,2390,2345,3105,1675,2390,2373.68,0.11,0,-1393,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.23,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-35,5,-1.46,28542425,12025,53.37,2385,2390,2345,3105,1675,2390,2373.59,0.11,0,-1080,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,159,69.26,1.19,12,0.18,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-15,5,-0.63,16977040,7145,31.71,2385,2390,2345,3105,1675,2390,2376.07,0.11,0,-752,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.11,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,11631995,4903,21.76,2385,2390,2345,3105,1675,2390,2372.42,0.11,0,-515,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.07,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-15,5,-0.63,6389440,2705,12.01,2385,2390,2345,3105,1675,2390,2362.09,0.11,0,-480,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.04,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-20,5,-0.84,5192205,2198,9.76,2385,2390,2350,3105,1675,2390,2362.24,0.11,0,-179,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.03,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240523,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,4770,2,0.01,2385,2385,2385,3105,1675,2390,2385.00,0.11,0,-2,2416,2402,2376,2362,2336,2410,2370,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.00,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,7439,N,N,0,N,00,N
|
|
20240522,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,0,3,0.00,53436610,22531,51.55,2385,2390,2350,3105,1675,2390,2371.69,0.11,0,-1862,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.33,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-5,5,-0.21,51752755,21825,49.93,2385,2390,2350,3105,1675,2390,2371.26,0.11,0,-1711,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.32,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,0,3,0.00,38994760,16411,37.54,2385,2390,2355,3105,1675,2390,2376.14,0.11,0,-1486,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.24,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-20,5,-0.84,28773880,12091,27.66,2385,2390,2355,3105,1675,2390,2379.78,0.11,0,-1203,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.18,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-20,5,-0.84,28079440,11798,26.99,2385,2390,2355,3105,1675,2390,2380.02,0.11,0,-911,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.17,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-20,5,-0.84,13378270,5622,12.86,2385,2390,2355,3105,1675,2390,2379.63,0.11,0,-631,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,160,69.71,1.20,12,0.08,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,0,3,0.00,6209560,2606,5.96,2385,2390,2355,3105,1675,2390,2382.79,0.11,0,-338,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.04,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240522,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-10,5,-0.42,390880,164,0.38,2385,2390,2380,3105,1675,2390,2383.41,0.11,0,-51,2410,2400,2380,2370,2350,2405,2375,7,715,100,1720,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,7454,N,N,0,N,00,N
|
|
20240521,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,5,2,0.21,104006805,43711,239.24,2385,2390,2360,3100,1670,2385,2379.42,0.14,0,-6897,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,162,70.29,1.21,12,0.65,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,103706780,43585,238.55,2385,2390,2360,3100,1670,2385,2379.41,0.14,0,-6840,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.64,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-20,5,-0.84,100805495,42358,231.83,2385,2390,2360,3100,1670,2385,2379.85,0.14,0,-5659,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,160,69.56,1.19,12,0.63,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,89733830,37709,206.39,2385,2390,2360,3100,1670,2385,2379.64,0.14,0,-3831,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.56,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,85396405,35890,196.43,2385,2390,2360,3100,1670,2385,2379.39,0.14,0,-2427,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.53,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,76028850,31961,174.93,2385,2390,2360,3100,1670,2385,2378.80,0.14,0,-1317,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.47,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,5,2,0.21,9133985,3833,20.98,2385,2390,2375,3100,1670,2385,2382.99,0.14,0,-236,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,162,70.29,1.21,12,0.06,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240521,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,715500,300,1.64,2385,2385,2385,3100,1670,2385,2385.00,0.14,0,0,2418,2401,2373,2356,2328,2407,2362,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.00,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,9351,N,N,0,N,00,N
|
|
20240517,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,10,2,0.42,32969620,13910,78.96,2335,2390,2335,3085,1665,2375,2370.21,0.13,0,-60,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.21,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,10,2,0.42,32917150,13888,78.84,2335,2390,2335,3085,1665,2375,2370.19,0.13,0,-60,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.21,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,5,2,0.21,31565260,13320,75.61,2335,2390,2335,3085,1665,2375,2369.76,0.13,0,-57,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.20,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,15,2,0.63,28213695,11912,67.62,2335,2390,2335,3085,1665,2375,2368.51,0.13,0,-57,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.18,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,15,2,0.63,28166005,11892,67.51,2335,2390,2335,3085,1665,2375,2368.48,0.13,0,-55,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.18,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,15,2,0.63,28166005,11892,67.51,2335,2390,2335,3085,1665,2375,2368.48,0.13,0,-55,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,162,70.29,1.21,12,0.18,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-10,5,-0.42,3786745,1613,9.16,2335,2375,2335,3085,1665,2375,2347.64,0.13,0,-52,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240517,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,0,3,0.00,775295,332,1.88,2335,2375,2335,3085,1665,2375,2335.23,0.13,0,-49,2411,2392,2371,2352,2331,2382,2342,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,8928,N,N,0,N,00,N
|
|
20240516,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,41785740,17616,1777.60,2390,2390,2350,3080,1660,2370,2372.03,0.14,0,-690,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.26,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,41671870,17568,1772.75,2390,2390,2350,3080,1660,2370,2372.03,0.14,0,-664,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.26,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,37410595,15770,1591.32,2390,2390,2350,3080,1660,2370,2372.26,0.14,0,-660,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.23,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,37194900,15679,1582.14,2390,2390,2350,3080,1660,2370,2372.28,0.14,0,-574,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.23,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,3496010,1477,149.04,2390,2390,2350,3080,1660,2370,2366.97,0.14,0,-385,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,160,69.56,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,653400,276,27.85,2390,2390,2355,3080,1660,2370,2367.39,0.14,0,-270,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,653400,276,27.85,2390,2390,2355,3080,1660,2370,2367.39,0.14,0,-270,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240516,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,20,2,0.84,2390,1,0.10,2390,2390,2390,3080,1660,2370,2390.00,0.14,0,-1,2400,2385,2370,2355,2340,2377,2347,7,710,100,1700,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-6.64,2065,20230828,15.74,2560,-6.64,20240411,2095,14.08,20240102,2560,-6.64,20240411,2065,15.74,20230828,0.06,N,430220,100,6 억,,9618,N,N,0,N,00,N
|
|
20240514,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,2354255,991,12.34,2375,2385,2355,3090,1670,2380,2375.64,0.15,0,-219,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,2164665,911,11.34,2375,2385,2355,3090,1670,2380,2376.14,0.15,0,-217,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-20,5,-0.84,1730020,727,9.05,2375,2385,2355,3090,1670,2380,2379.67,0.15,0,-149,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.41,1.19,12,0.01,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,1704040,716,8.91,2375,2385,2355,3090,1670,2380,2379.94,0.15,0,-149,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,1689795,710,8.84,2375,2385,2355,3090,1670,2380,2379.99,0.15,0,-146,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,5,2,0.21,1554155,653,8.13,2375,2385,2360,3090,1670,2380,2380.02,0.15,0,-123,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.01,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,5,2,0.21,1554155,653,8.13,2375,2385,2360,3090,1670,2380,2380.02,0.15,0,-123,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.15,1.20,12,0.01,34.00,1983.00,2560,20240411,-6.84,2065,20230828,15.50,2560,-6.84,20240411,2095,13.84,20240102,2560,-6.84,20240411,2065,15.50,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240514,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,16615,7,0.09,2375,2380,2360,3090,1670,2380,2373.57,0.15,0,-4,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9837,N,N,0,N,00,N
|
|
20240513,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,18911655,8033,131.49,2375,2380,2345,3090,1670,2380,2354.25,0.15,0,-31,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.12,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-15,5,-0.63,16441525,6991,114.44,2375,2375,2345,3090,1670,2380,2351.81,0.15,0,12,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.10,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-20,5,-0.84,6361835,2705,44.28,2375,2375,2345,3090,1670,2380,2351.88,0.15,0,18,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.41,1.19,12,0.04,34.00,1983.00,2560,20240411,-7.81,2065,20230828,14.29,2560,-7.81,20240411,2095,12.65,20240102,2560,-7.81,20240411,2065,14.29,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,5729040,2437,39.89,2375,2375,2345,3090,1670,2380,2350.86,0.15,0,25,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.04,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,5729040,2437,39.89,2375,2375,2345,3090,1670,2380,2350.86,0.15,0,25,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.04,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-15,5,-0.63,2395775,1020,16.70,2375,2375,2345,3090,1670,2380,2348.80,0.15,0,47,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.02,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,30805,13,0.21,2375,2375,2365,3090,1670,2380,2369.62,0.15,0,-5,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240513,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,4750,2,0.03,2375,2375,2375,3090,1670,2380,2375.00,0.15,0,-2,2403,2391,2368,2356,2333,2397,2362,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9868,N,N,0,N,00,N
|
|
20240510,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,14418185,6109,9.71,2380,2380,2345,3090,1670,2380,2360.15,0.15,0,-104,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.09,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,13757810,5831,9.26,2380,2380,2345,3090,1670,2380,2359.43,0.15,0,-101,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.09,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-15,5,-0.63,12512460,5306,8.43,2380,2380,2345,3090,1670,2380,2358.17,0.15,0,-96,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,160,69.56,1.19,12,0.08,34.00,1983.00,2560,20240411,-7.62,2065,20230828,14.53,2560,-7.62,20240411,2095,12.89,20240102,2560,-7.62,20240411,2065,14.53,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,6740020,2853,4.53,2380,2380,2345,3090,1670,2380,2362.43,0.15,0,-92,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.04,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,3966065,1678,2.67,2380,2380,2345,3090,1670,2380,2363.57,0.15,0,-90,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,1587130,670,1.06,2380,2380,2345,3090,1670,2380,2368.85,0.15,0,-85,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,1572910,664,1.05,2380,2380,2345,3090,1670,2380,2368.84,0.15,0,-85,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.42,2065,20230828,14.77,2560,-7.42,20240411,2095,13.13,20240102,2560,-7.42,20240411,2065,14.77,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240510,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,999590,420,0.67,2380,2380,2375,3090,1670,2380,2379.98,0.15,0,-64,2500,2440,2390,2330,2280,2415,2305,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.01,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9972,N,N,0,N,00,N
|
|
20240509,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-50,5,-2.06,148658655,62944,91.48,2450,2450,2340,3155,1705,2430,2361.76,0.14,0,-4233,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,161,70.00,1.20,12,0.93,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-75,5,-3.09,140648315,59552,86.55,2450,2450,2340,3155,1705,2430,2361.77,0.14,0,-4565,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,159,69.26,1.19,12,0.88,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,140948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-75,5,-3.09,117162840,49585,72.07,2450,2450,2340,3155,1705,2430,2362.87,0.14,0,-4552,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,159,69.26,1.19,12,0.73,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-75,5,-3.09,98303535,41576,60.43,2450,2450,2340,3155,1705,2430,2364.43,0.14,0,-4652,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,159,69.26,1.19,12,0.62,34.00,1983.00,2560,20240411,-8.01,2065,20230828,14.04,2560,-8.01,20240411,2095,12.41,20240102,2560,-8.01,20240411,2065,14.04,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-50,5,-2.06,85774825,36259,52.70,2450,2450,2340,3155,1705,2430,2365.61,0.14,0,-4760,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,161,70.00,1.20,12,0.54,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-55,5,-2.26,34088585,14340,20.84,2450,2450,2370,3155,1705,2430,2377.17,0.14,0,-4904,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,161,69.85,1.20,12,0.21,34.00,1983.00,2560,20240411,-7.23,2065,20230828,15.01,2560,-7.23,20240411,2095,13.37,20240102,2560,-7.23,20240411,2065,15.01,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-10,5,-0.41,800730,334,0.49,2450,2450,2380,3155,1705,2430,2397.40,0.14,0,7,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,164,71.18,1.22,12,0.00,34.00,1983.00,2560,20240411,-5.47,2065,20230828,17.19,2560,-5.47,20240411,2095,15.51,20240102,2560,-5.47,20240411,2065,17.19,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240509,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,0,3,0.00,0,0,0.00,0,0,0,3155,1705,2430,0.00,0.14,0,0,2546,2487,2416,2357,2286,2452,2322,7,725,100,1740,5,1,6760000,164,71.47,1.23,12,0.00,34.00,1983.00,2560,20240411,-5.08,2065,20230828,17.68,2560,-5.08,20240411,2095,15.99,20240102,2560,-5.08,20240411,2065,17.68,20230828,0.06,N,430220,100,6 억,,9214,N,N,0,N,00,N
|
|
20240508,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-20,5,-0.82,163835370,68803,2351.44,2445,2475,2345,3185,1715,2450,2381.22,0.10,0,2353,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,164,71.47,1.23,12,1.02,34.00,1983.00,2560,20240411,-5.08,2065,20230828,17.68,2560,-5.08,20240411,2095,15.99,20240102,2560,-5.08,20240411,2065,17.68,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-35,5,-1.43,160445340,67403,2303.59,2445,2475,2345,3185,1715,2450,2380.39,0.10,0,2471,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,163,71.03,1.22,12,1.00,34.00,1983.00,2560,20240411,-5.66,2065,20230828,16.95,2560,-5.66,20240411,2095,15.27,20240102,2560,-5.66,20240411,2065,16.95,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-55,5,-2.24,138451270,58174,1988.18,2445,2475,2345,3185,1715,2450,2379.95,0.10,0,2368,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,162,70.44,1.21,12,0.86,34.00,1983.00,2560,20240411,-6.45,2065,20230828,15.98,2560,-6.45,20240411,2095,14.32,20240102,2560,-6.45,20240411,2065,15.98,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-70,5,-2.86,135816830,57070,1950.44,2445,2475,2345,3185,1715,2450,2379.83,0.10,0,2605,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,161,70.00,1.20,12,0.84,34.00,1983.00,2560,20240411,-7.03,2065,20230828,15.25,2560,-7.03,20240411,2095,13.60,20240102,2560,-7.03,20240411,2065,15.25,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-50,5,-2.04,100591085,42253,1444.05,2445,2475,2345,3185,1715,2450,2380.69,0.10,0,2089,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,162,70.59,1.21,12,0.63,34.00,1983.00,2560,20240411,-6.25,2065,20230828,16.22,2560,-6.25,20240411,2095,14.56,20240102,2560,-6.25,20240411,2065,16.22,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-45,5,-1.84,98751025,41487,1417.87,2445,2475,2345,3185,1715,2450,2380.29,0.10,0,1525,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,163,70.74,1.21,12,0.61,34.00,1983.00,2560,20240411,-6.05,2065,20230828,16.46,2560,-6.05,20240411,2095,14.80,20240102,2560,-6.05,20240411,2065,16.46,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-35,5,-1.43,21287870,8870,303.14,2445,2475,2380,3185,1715,2450,2399.99,0.10,0,797,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,163,71.03,1.22,12,0.13,34.00,1983.00,2560,20240411,-5.66,2065,20230828,16.95,2560,-5.66,20240411,2095,15.27,20240102,2560,-5.66,20240411,2065,16.95,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240508,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,5,2,0.20,72440,30,1.03,2445,2455,2410,3185,1715,2450,2414.67,0.10,0,-29,2490,2470,2460,2440,2430,2465,2435,7,735,100,1760,5,1,6760000,166,72.21,1.24,12,0.00,34.00,1983.00,2560,20240411,-4.10,2065,20230828,18.89,2560,-4.10,20240411,2095,17.18,20240102,2560,-4.10,20240411,2065,18.89,20230828,0.06,N,430220,100,6 억,,6861,N,N,0,N,00,N
|
|
20240503,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,25570125,10438,124.28,2455,2500,2435,3220,1740,2480,2449.71,0.11,0,-209,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.15,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,25277985,10320,122.87,2455,2500,2435,3220,1740,2480,2449.42,0.11,0,-138,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.15,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-40,5,-1.61,23177535,9465,112.69,2455,2500,2435,3220,1740,2480,2448.76,0.11,0,-30,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,165,71.76,1.23,12,0.14,34.00,1983.00,2560,20240411,-4.69,2065,20230828,18.16,2560,-4.69,20240411,2095,16.47,20240102,2560,-4.69,20240411,2065,18.16,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-40,5,-1.61,17938495,7318,87.13,2455,2500,2435,3220,1740,2480,2451.28,0.11,0,-26,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,165,71.76,1.23,12,0.11,34.00,1983.00,2560,20240411,-4.69,2065,20230828,18.16,2560,-4.69,20240411,2095,16.47,20240102,2560,-4.69,20240411,2065,18.16,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-30,5,-1.21,11239840,4577,54.49,2455,2500,2450,3220,1740,2480,2455.72,0.11,0,-18,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,166,72.06,1.24,12,0.07,34.00,1983.00,2560,20240411,-4.30,2065,20230828,18.64,2560,-4.30,20240411,2095,16.95,20240102,2560,-4.30,20240411,2065,18.64,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-25,5,-1.01,6024340,2449,29.16,2455,2500,2450,3220,1740,2480,2459.92,0.11,0,-14,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,166,72.21,1.24,12,0.04,34.00,1983.00,2560,20240411,-4.10,2065,20230828,18.89,2560,-4.10,20240411,2095,17.18,20240102,2560,-4.10,20240411,2065,18.89,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,5,2,0.20,1032045,420,5.00,2455,2500,2450,3220,1740,2480,2457.25,0.11,0,-7,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,168,73.09,1.25,12,0.01,34.00,1983.00,2560,20240411,-2.93,2065,20230828,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240503,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,0,0,0.00,0,0,0,3220,1740,2480,0.00,0.11,0,0,2513,2496,2478,2461,2443,2497,2462,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.00,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7283,N,N,0,N,00,N
|
|
20240502,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,20836215,8399,64.21,2480,2495,2460,3235,1745,2490,2480.80,0.11,0,-66,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,20751950,8365,63.95,2480,2495,2460,3235,1745,2490,2480.81,0.11,0,-55,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,167,72.79,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.32,2065,20230828,19.85,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2065,19.85,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,20618270,8311,63.53,2480,2495,2460,3235,1745,2490,2480.84,0.11,0,-23,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,20586040,8298,63.44,2480,2495,2460,3235,1745,2490,2480.84,0.11,0,-21,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.12,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-30,5,-1.20,16833505,6787,51.88,2480,2495,2460,3235,1745,2490,2480.26,0.11,0,-15,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,166,72.35,1.24,12,0.10,34.00,1983.00,2560,20240411,-3.91,2065,20230828,19.13,2560,-3.91,20240411,2095,17.42,20240102,2560,-3.91,20240411,2065,19.13,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,15354650,6187,47.30,2480,2495,2460,3235,1745,2490,2481.76,0.11,0,-15,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,73.09,1.25,12,0.09,34.00,1983.00,2560,20240411,-2.93,2065,20230828,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,8878990,3567,27.27,2480,2495,2480,3235,1745,2490,2489.20,0.11,0,-5,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.05,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|
|
20240502,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.11,0,0,2510,2500,2480,2470,2450,2505,2475,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.00,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7349,N,N,0,N,00,N
|