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
|
|
20240628,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,15,2,0.64,10335390,4416,29.29,2350,2360,2330,3040,1640,2340,2340.44,0.09,0,70,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,159,69.26,1.19,12,0.07,34.00,1983.00,2560,20240411,-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,,5908,N,N,0,N,00,N
|
|
20240628,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,10,2,0.43,10032300,4287,28.44,2350,2360,2330,3040,1640,2340,2340.17,0.09,0,71,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.06,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,6059165,2589,17.17,2350,2360,2330,3040,1640,2340,2340.35,0.09,0,84,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.04,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,2949400,1260,8.36,2350,2360,2330,3040,1640,2340,2340.79,0.09,0,78,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,2799725,1196,7.93,2350,2360,2330,3040,1640,2340,2340.91,0.09,0,79,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,2760030,1179,7.82,2350,2360,2330,3040,1640,2340,2340.99,0.09,0,79,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.02,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,1432270,612,4.06,2350,2360,2330,3040,1640,2340,2340.31,0.09,0,68,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240628,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,5,2,0.21,91460,39,0.26,2350,2350,2345,3040,1640,2340,2345.13,0.09,0,39,2380,2360,2330,2310,2280,2370,2320,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,5908,N,N,0,N,00,N
|
|
20240627,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,35207595,15076,120.94,2330,2350,2300,3040,1640,2340,2335.34,0.09,0,-431,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.22,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,31391065,13445,107.85,2330,2350,2300,3040,1640,2340,2334.78,0.09,0,-429,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.20,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,30273850,12967,104.02,2330,2350,2300,3040,1640,2340,2334.68,0.09,0,-178,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.19,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,20141650,8637,69.28,2330,2350,2300,3040,1640,2340,2332.02,0.09,0,-177,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.13,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,20113570,8625,69.19,2330,2350,2300,3040,1640,2340,2332.01,0.09,0,-177,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.13,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,18421220,7901,63.38,2330,2350,2300,3040,1640,2340,2331.50,0.09,0,-176,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.12,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,16070045,6895,55.31,2330,2350,2300,3040,1640,2340,2330.68,0.09,0,-176,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.10,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6339,N,N,0,N,00,N
|
|
20240627,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,4660,2,0.02,2330,2330,2330,3040,1640,2340,2330.00,0.09,0,0,2370,2355,2330,2315,2290,2362,2322,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.00,34.00,1983.00,2560,20240411,-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,,6339,N,N,0,N,00,N
|
|
20240626,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,5,2,0.21,28848970,12466,68.64,2330,2345,2305,3035,1635,2335,2314.21,0.09,0,153,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.18,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6186,N,N,0,N,00,N
|
|
20240626,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,28489580,12312,67.79,2330,2345,2305,3035,1635,2335,2313.97,0.09,0,249,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.18,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,6186,N,N,0,N,00,N
|
|
20240626,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,18433660,7978,43.93,2330,2345,2305,3035,1635,2335,2310.56,0.09,0,158,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.12,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,6186,N,N,0,N,00,N
|
|
20240626,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,16832495,7284,40.11,2330,2345,2305,3035,1635,2335,2310.89,0.09,0,159,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.11,34.00,1983.00,2560,20240411,-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,,6186,N,N,0,N,00,N
|
|
20240626,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,15866675,6865,37.80,2330,2345,2305,3035,1635,2335,2311.24,0.09,0,159,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.10,34.00,1983.00,2560,20240411,-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,,6186,N,N,0,N,00,N
|
|
20240626,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,13195265,5708,31.43,2330,2345,2310,3035,1635,2335,2311.71,0.09,0,159,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.08,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,6186,N,N,0,N,00,N
|
|
20240626,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-15,5,-0.64,10082135,4362,24.02,2330,2345,2310,3035,1635,2335,2311.36,0.09,0,161,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.06,34.00,1983.00,2560,20240411,-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,,6186,N,N,0,N,00,N
|
|
20240626,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-15,5,-0.64,9561140,4137,22.78,2330,2345,2310,3035,1635,2335,2311.13,0.09,0,160,2405,2370,2330,2295,2255,2350,2275,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.06,34.00,1983.00,2560,20240411,-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,,6186,N,N,0,N,00,N
|
|
20240625,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-30,5,-1.27,42068465,18162,152.06,2365,2365,2290,3070,1660,2365,2316.29,0.09,0,144,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,158,68.68,1.18,12,0.27,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,6042,N,N,0,N,00,N
|
|
20240625,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-30,5,-1.27,41582730,17954,150.32,2365,2365,2290,3070,1660,2365,2316.07,0.09,0,144,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,158,68.68,1.18,12,0.27,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,6042,N,N,0,N,00,N
|
|
20240625,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-55,5,-2.33,39986210,17267,144.57,2365,2365,2290,3070,1660,2365,2315.76,0.09,0,150,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,156,67.94,1.16,12,0.26,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,6042,N,N,0,N,00,N
|
|
20240625,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-55,5,-2.33,38918560,16804,140.69,2365,2365,2290,3070,1660,2365,2316.03,0.09,0,138,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,156,67.94,1.16,12,0.25,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,6042,N,N,0,N,00,N
|
|
20240625,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-60,5,-2.54,27646810,11924,99.83,2365,2365,2290,3070,1660,2365,2318.59,0.09,0,33,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,156,67.79,1.16,12,0.18,34.00,1983.00,2560,20240411,-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,,6042,N,N,0,N,00,N
|
|
20240625,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-70,5,-2.96,26827170,11568,96.85,2365,2365,2290,3070,1660,2365,2319.08,0.09,0,76,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,155,67.50,1.16,12,0.17,34.00,1983.00,2560,20240411,-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,,6042,N,N,0,N,00,N
|
|
20240625,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-40,5,-1.69,14389300,6183,51.77,2365,2365,2310,3070,1660,2365,2327.24,0.09,0,-98,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,157,68.38,1.17,12,0.09,34.00,1983.00,2560,20240411,-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,,6042,N,N,0,N,00,N
|
|
20240625,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-35,5,-1.48,3125815,1322,11.07,2365,2365,2320,3070,1660,2365,2364.46,0.09,0,-3,2461,2412,2361,2312,2261,2387,2287,7,705,100,1700,5,1,6760000,158,68.53,1.17,12,0.02,34.00,1983.00,2560,20240411,-8.98,2065,20230828,12.83,2560,-8.98,20240411,2095,11.22,20240102,2560,-8.98,20240411,2065,12.83,20230828,0.06,N,430220,100,6 억,,6042,N,N,0,N,00,N
|
|
20240624,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-30,5,-1.25,28035410,11944,185.49,2390,2410,2310,3110,1680,2395,2347.24,0.10,0,-458,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,160,69.56,1.19,12,0.18,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-30,5,-1.25,27626475,11771,182.81,2390,2410,2310,3110,1680,2395,2346.99,0.10,0,-429,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,160,69.56,1.19,12,0.17,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-30,5,-1.25,23148045,9852,153.01,2390,2410,2310,3110,1680,2395,2349.58,0.10,0,-210,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,160,69.56,1.19,12,0.15,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-65,5,-2.71,18474305,7838,121.73,2390,2410,2330,3110,1680,2395,2357.02,0.10,0,-206,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,158,68.53,1.17,12,0.12,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-15,5,-0.63,11479305,4838,75.14,2390,2410,2370,3110,1680,2395,2372.74,0.10,0,-390,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,161,70.00,1.20,12,0.07,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,11472185,4835,75.09,2390,2410,2370,3110,1680,2395,2372.74,0.10,0,-388,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.07,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-10,5,-0.42,11460215,4830,75.01,2390,2410,2370,3110,1680,2395,2372.72,0.10,0,-387,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,161,70.15,1.20,12,0.07,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240624,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,4780,2,0.03,2390,2390,2390,3110,1680,2395,2390.00,0.10,0,-2,2415,2405,2390,2380,2365,2410,2385,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.00,34.00,1983.00,2560,20240411,-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,,6500,N,N,0,N,00,N
|
|
20240621,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,15406465,6439,183.60,2390,2400,2375,3110,1680,2395,2392.68,0.10,0,-17,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.10,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,15358565,6419,183.03,2390,2400,2375,3110,1680,2395,2392.67,0.10,0,-17,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.09,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-20,5,-0.84,9369120,3914,111.61,2390,2400,2375,3110,1680,2395,2393.75,0.10,0,18,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.06,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-5,5,-0.21,8860870,3700,105.50,2390,2400,2375,3110,1680,2395,2394.83,0.10,0,32,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.29,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-20,5,-0.84,8787085,3669,104.62,2390,2400,2375,3110,1680,2395,2394.95,0.10,0,34,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,161,69.85,1.20,12,0.05,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,8675445,3622,103.28,2390,2400,2390,3110,1680,2395,2395.21,0.10,0,34,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,821535,343,9.78,2390,2400,2390,3110,1680,2395,2395.15,0.10,0,-30,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.01,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240621,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,14365,6,0.17,2390,2395,2390,3110,1680,2395,2394.17,0.10,0,0,2408,2401,2393,2386,2378,2405,2390,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.00,34.00,1983.00,2560,20240411,-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,,6517,N,N,0,N,00,N
|
|
20240620,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,8401005,3507,14.40,2390,2400,2385,3110,1680,2395,2395.50,0.10,0,-47,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,8281255,3457,14.19,2390,2400,2385,3110,1680,2395,2395.50,0.10,0,-47,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,8149405,3402,13.97,2390,2400,2385,3110,1680,2395,2395.47,0.10,0,-37,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,8149405,3402,13.97,2390,2400,2385,3110,1680,2395,2395.47,0.10,0,-37,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,8000610,3340,13.71,2390,2400,2385,3110,1680,2395,2395.39,0.10,0,-36,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,7974265,3329,13.67,2390,2400,2385,3110,1680,2395,2395.39,0.10,0,-26,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.05,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,635860,265,1.09,2390,2400,2385,3110,1680,2395,2399.47,0.10,0,-1,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.59,1.21,12,0.00,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240620,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,3110,1680,2395,0.00,0.10,0,0,2418,2406,2388,2376,2358,2412,2382,7,715,100,1720,5,1,6760000,162,70.44,1.21,12,0.00,34.00,1983.00,2560,20240411,-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,,6564,N,N,0,N,00,N
|
|
20240619,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,15,2,0.63,58240655,24360,67.86,2375,2400,2370,3090,1670,2380,2390.83,0.10,0,2,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.36,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,15,2,0.63,58009590,24263,67.59,2375,2400,2370,3090,1670,2380,2390.87,0.10,0,56,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,162,70.44,1.21,12,0.36,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,57418795,24015,66.90,2375,2400,2370,3090,1670,2380,2390.96,0.10,0,60,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.36,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,57399765,24007,66.88,2375,2400,2370,3090,1670,2380,2390.96,0.10,0,62,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.36,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,20,2,0.84,57328365,23977,66.80,2375,2400,2370,3090,1670,2380,2390.97,0.10,0,62,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,162,70.59,1.21,12,0.35,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,20,2,0.84,57328365,23977,66.80,2375,2400,2370,3090,1670,2380,2390.97,0.10,0,62,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,162,70.59,1.21,12,0.35,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,20,2,0.84,41689150,17392,48.45,2375,2400,2370,3090,1670,2380,2397.03,0.10,0,-387,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,162,70.59,1.21,12,0.26,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240619,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,4750,2,0.01,2375,2375,2375,3090,1670,2380,2375.00,0.10,0,-2,2420,2400,2360,2340,2300,2410,2350,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.00,34.00,1983.00,2560,20240411,-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,,6562,N,N,0,N,00,N
|
|
20240618,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,10,2,0.42,84866980,35895,294.51,2340,2380,2320,3080,1660,2370,2364.31,0.09,0,214,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,161,70.00,1.20,12,0.53,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,10,2,0.42,84655160,35806,293.78,2340,2380,2320,3080,1660,2370,2364.27,0.09,0,146,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,161,70.00,1.20,12,0.53,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,83168915,35179,288.64,2340,2380,2320,3080,1660,2370,2364.16,0.09,0,147,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.52,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,75945080,32131,263.63,2340,2380,2320,3080,1660,2370,2363.61,0.09,0,147,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.48,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,63733925,26962,221.22,2340,2380,2320,3080,1660,2370,2363.84,0.09,0,102,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,160,69.41,1.19,12,0.40,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,21535375,9134,74.94,2340,2370,2320,3080,1660,2370,2357.72,0.09,0,-21,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,160,69.56,1.19,12,0.14,34.00,1983.00,2560,20240411,-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,,6348,N,N,0,N,00,N
|
|
20240618,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-20,5,-0.84,5698085,2433,19.96,2340,2350,2320,3080,1660,2370,2342.00,0.09,0,-1,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,159,69.12,1.19,12,0.04,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6348,N,N,0,N,00,N
|
|
20240618,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-30,5,-1.27,498420,213,1.75,2340,2340,2340,3080,1660,2370,2340.00,0.09,0,0,2413,2391,2348,2326,2283,2402,2337,7,710,100,1700,5,1,6760000,158,68.82,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,6348,N,N,0,N,00,N
|
|
20240617,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,40,2,1.72,28556280,12188,99.49,2305,2370,2305,3025,1635,2330,2342.98,0.10,0,-457,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,160,69.71,1.20,12,0.18,34.00,1983.00,2560,20240411,-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,,6805,N,N,0,N,00,N
|
|
20240617,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,21963370,9383,76.60,2305,2350,2305,3025,1635,2330,2340.76,0.10,0,-457,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6805,N,N,0,N,00,N
|
|
20240617,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,21890670,9352,76.34,2305,2350,2305,3025,1635,2330,2340.75,0.10,0,-458,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6805,N,N,0,N,00,N
|
|
20240617,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,21890670,9352,76.34,2305,2350,2305,3025,1635,2330,2340.75,0.10,0,-458,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6805,N,N,0,N,00,N
|
|
20240617,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,21883625,9349,76.32,2305,2350,2305,3025,1635,2330,2340.74,0.10,0,-457,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6805,N,N,0,N,00,N
|
|
20240617,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,20,2,0.86,21615030,9234,75.38,2305,2350,2305,3025,1635,2330,2340.81,0.10,0,-354,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,6805,N,N,0,N,00,N
|
|
20240617,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,0,3,0.00,1069910,463,3.78,2305,2330,2305,3025,1635,2330,2310.82,0.10,0,-397,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.01,34.00,1983.00,2560,20240411,-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,,6805,N,N,0,N,00,N
|
|
20240617,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-15,5,-0.64,304300,132,1.08,2305,2315,2305,3025,1635,2330,2305.30,0.10,0,-117,2390,2360,2320,2290,2250,2340,2270,7,695,100,1670,5,1,6760000,156,68.09,1.17,12,0.00,34.00,1983.00,2560,20240411,-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,,6805,N,N,0,N,00,N
|
|
20240614,161002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,28260790,12250,172.97,2350,2350,2280,3040,1640,2340,2307.00,0.10,0,-196,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.18,34.00,1983.00,2560,20240411,-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,,7001,N,N,0,N,00,N
|
|
20240614,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-15,5,-0.64,27917070,12102,170.88,2350,2350,2280,3040,1640,2340,2306.81,0.10,0,-107,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.18,34.00,1983.00,2560,20240411,-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,,7001,N,N,0,N,00,N
|
|
20240614,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,27910120,12099,170.84,2350,2350,2280,3040,1640,2340,2306.81,0.10,0,-106,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.18,34.00,1983.00,2560,20240411,-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,,7001,N,N,0,N,00,N
|
|
20240614,131007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,6434660,2776,39.20,2350,2350,2310,3040,1640,2340,2317.96,0.10,0,-110,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.04,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,7001,N,N,0,N,00,N
|
|
20240614,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,5509030,2376,33.55,2350,2350,2310,3040,1640,2340,2318.62,0.10,0,-110,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.04,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,7001,N,N,0,N,00,N
|
|
20240614,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,5460295,2355,33.25,2350,2350,2310,3040,1640,2340,2318.60,0.10,0,-110,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.03,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,7001,N,N,0,N,00,N
|
|
20240614,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,1822275,787,11.11,2350,2350,2310,3040,1640,2340,2315.47,0.10,0,-110,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.01,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,7001,N,N,0,N,00,N
|
|
20240614,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,186775,80,1.13,2350,2350,2315,3040,1640,2340,2334.69,0.10,0,-6,2373,2356,2333,2316,2293,2365,2325,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.00,34.00,1983.00,2560,20240411,-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,,7001,N,N,0,N,00,N
|
|
20240613,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,16548795,7082,47.31,2335,2350,2310,3040,1640,2340,2336.74,0.11,0,-446,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.10,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,7447,N,N,0,N,00,N
|
|
20240613,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,16448180,7039,47.03,2335,2350,2310,3040,1640,2340,2336.72,0.11,0,-445,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.10,34.00,1983.00,2560,20240411,-8.79,2065,20230828,13.08,2560,-8.79,20240411,2095,11.46,20240102,2560,-8.79,20240411,2065,13.08,20230828,0.06,N,430220,100,6 억,,7447,N,N,0,N,00,N
|
|
20240613,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,15114895,6468,43.21,2335,2350,2310,3040,1640,2340,2336.87,0.11,0,-357,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.10,34.00,1983.00,2560,20240411,-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,,7447,N,N,0,N,00,N
|
|
20240613,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,14711510,6294,42.05,2335,2350,2310,3040,1640,2340,2337.39,0.11,0,-285,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.09,34.00,1983.00,2560,20240411,-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,,7447,N,N,0,N,00,N
|
|
20240613,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,13837290,5917,39.53,2335,2350,2310,3040,1640,2340,2338.57,0.11,0,-246,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.09,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,7447,N,N,0,N,00,N
|
|
20240613,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,5,2,0.21,2322150,996,6.65,2335,2350,2310,3040,1640,2340,2331.48,0.11,0,-246,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,7447,N,N,0,N,00,N
|
|
20240613,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,1133425,488,3.26,2335,2350,2310,3040,1640,2340,2322.59,0.11,0,-246,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.01,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,7447,N,N,0,N,00,N
|
|
20240613,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,501340,217,1.45,2335,2335,2310,3040,1640,2340,2310.32,0.11,0,-216,2380,2360,2330,2310,2280,2345,2295,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.00,34.00,1983.00,2560,20240411,-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,,7447,N,N,0,N,00,N
|
|
20240612,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-15,5,-0.64,34567125,14968,8179.23,2350,2350,2300,3060,1650,2355,2309.40,0.12,0,-898,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,158,68.82,1.18,12,0.22,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,8345,N,N,0,N,00,N
|
|
20240612,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,33410230,14470,7907.10,2350,2350,2300,3060,1650,2355,2308.93,0.12,0,-756,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.21,34.00,1983.00,2560,20240411,-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,,8345,N,N,0,N,00,N
|
|
20240612,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-50,5,-2.12,22803990,9875,5396.17,2350,2350,2300,3060,1650,2355,2309.26,0.12,0,-415,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,156,67.79,1.16,12,0.15,34.00,1983.00,2560,20240411,-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,,8345,N,N,0,N,00,N
|
|
20240612,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-50,5,-2.12,19292200,8352,4563.93,2350,2350,2300,3060,1650,2355,2309.89,0.12,0,-293,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,156,67.79,1.16,12,0.12,34.00,1983.00,2560,20240411,-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,,8345,N,N,0,N,00,N
|
|
20240612,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-45,5,-1.91,15716365,6801,3716.39,2350,2350,2300,3060,1650,2355,2310.89,0.12,0,-245,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,156,67.94,1.16,12,0.10,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8345,N,N,0,N,00,N
|
|
20240612,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-45,5,-1.91,10393680,4494,2455.74,2350,2350,2310,3060,1650,2355,2312.79,0.12,0,-2,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,156,67.94,1.16,12,0.07,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8345,N,N,0,N,00,N
|
|
20240612,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-40,5,-1.70,2849830,1231,672.68,2350,2350,2310,3060,1650,2355,2315.05,0.12,0,-2,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.02,34.00,1983.00,2560,20240411,-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,,8345,N,N,0,N,00,N
|
|
20240612,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,4700,2,1.09,2350,2350,2350,3060,1650,2355,2350.00,0.12,0,-2,2388,2371,2343,2326,2298,2380,2335,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,8345,N,N,0,N,00,N
|
|
20240610,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,7656530,3272,35.45,2345,2365,2310,3055,1645,2350,2340.02,0.13,0,-133,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.05,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,8586,N,N,0,N,00,N
|
|
20240610,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,7242920,3096,33.54,2345,2365,2310,3055,1645,2350,2339.44,0.13,0,-132,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.05,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,8586,N,N,0,N,00,N
|
|
20240610,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,5752670,2454,26.58,2345,2365,2310,3055,1645,2350,2344.20,0.13,0,-69,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.04,34.00,1983.00,2560,20240411,-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,,8586,N,N,0,N,00,N
|
|
20240610,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,4911795,2091,22.65,2345,2365,2310,3055,1645,2350,2349.02,0.13,0,-64,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.03,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,8586,N,N,0,N,00,N
|
|
20240610,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,850045,364,3.94,2345,2365,2310,3055,1645,2350,2335.29,0.13,0,-64,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.01,34.00,1983.00,2560,20240411,-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,,8586,N,N,0,N,00,N
|
|
20240610,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,850045,364,3.94,2345,2365,2310,3055,1645,2350,2335.29,0.13,0,-64,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.01,34.00,1983.00,2560,20240411,-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,,8586,N,N,0,N,00,N
|
|
20240610,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,682480,293,3.17,2345,2365,2310,3055,1645,2350,2329.28,0.13,0,-12,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.00,34.00,1983.00,2560,20240411,-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,,8586,N,N,0,N,00,N
|
|
20240610,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-5,5,-0.21,4690,2,0.02,2345,2345,2345,3055,1645,2350,2345.00,0.13,0,-2,2400,2375,2335,2310,2270,2387,2322,7,705,100,1690,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2560,20240411,-8.40,2065,20230828,13.56,2560,-8.40,20240411,2095,11.93,20240102,2560,-8.40,20240411,2065,13.56,20230828,0.06,N,430220,100,6 억,,8586,N,N,0,N,00,N
|
|
20240607,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,30,2,1.29,21548740,9231,263.22,2295,2360,2295,3015,1625,2320,2334.39,0.13,0,-239,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,159,69.12,1.19,12,0.14,34.00,1983.00,2560,20240411,-8.20,2065,20230828,13.80,2560,-8.20,20240411,2095,12.17,20240102,2560,-8.20,20240411,2065,13.80,20230828,0.06,N,430220,100,6 억,,8825,N,N,0,N,00,N
|
|
20240607,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,35,2,1.51,21379640,9159,261.16,2295,2360,2295,3015,1625,2320,2334.28,0.13,0,-204,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,159,69.26,1.19,12,0.14,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240607,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,0,3,0.00,15399645,6586,187.80,2295,2360,2295,3015,1625,2320,2338.24,0.13,0,-199,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,157,68.24,1.17,12,0.10,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240607,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,14900845,6371,181.67,2295,2360,2295,3015,1625,2320,2338.85,0.13,0,-199,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,157,68.38,1.17,12,0.09,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240607,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,10,2,0.43,13822495,5908,168.46,2295,2360,2295,3015,1625,2320,2339.62,0.13,0,-181,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,158,68.53,1.17,12,0.09,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240607,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,20,2,0.86,10263315,4380,124.89,2295,2360,2295,3015,1625,2320,2343.22,0.13,0,-88,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,158,68.82,1.18,12,0.06,34.00,1983.00,2560,20240411,-8.59,2065,20230828,13.32,2560,-8.59,20240411,2095,11.69,20240102,2560,-8.59,20240411,2065,13.32,20230828,0.06,N,430220,100,6 억,,8825,N,N,0,N,00,N
|
|
20240607,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,40,2,1.72,7802550,3329,94.92,2295,2360,2295,3015,1625,2320,2343.81,0.13,0,-44,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,160,69.41,1.19,12,0.05,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240607,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-25,5,-1.08,348840,152,4.33,2295,2295,2295,3015,1625,2320,2295.00,0.13,0,-2,2330,2325,2315,2310,2300,2327,2312,7,695,100,1670,5,1,6760000,155,67.50,1.16,12,0.00,34.00,1983.00,2560,20240411,-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,,8825,N,N,0,N,00,N
|
|
20240605,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,8102540,3507,21.80,2310,2320,2305,3000,1620,2310,2310.39,0.13,0,-128,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,157,68.24,1.17,12,0.05,34.00,1983.00,2560,20240411,-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,,8953,N,N,0,N,00,N
|
|
20240605,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,7079240,3065,19.05,2310,2320,2305,3000,1620,2310,2309.70,0.13,0,-127,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.94,1.16,12,0.05,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8953,N,N,0,N,00,N
|
|
20240605,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,5897000,2553,15.87,2310,2320,2305,3000,1620,2310,2309.83,0.13,0,-115,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.79,1.16,12,0.04,34.00,1983.00,2560,20240411,-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,,8953,N,N,0,N,00,N
|
|
20240605,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-5,5,-0.22,5897000,2553,15.87,2310,2320,2305,3000,1620,2310,2309.83,0.13,0,-115,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.79,1.16,12,0.04,34.00,1983.00,2560,20240411,-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,,8953,N,N,0,N,00,N
|
|
20240605,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,10,2,0.43,3871570,1676,10.42,2310,2320,2310,3000,1620,2310,2310.01,0.13,0,-132,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,157,68.24,1.17,12,0.02,34.00,1983.00,2560,20240411,-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,,8953,N,N,0,N,00,N
|
|
20240605,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,2834370,1227,7.63,2310,2310,2310,3000,1620,2310,2310.00,0.13,0,-132,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.94,1.16,12,0.02,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8953,N,N,0,N,00,N
|
|
20240605,101133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,2217600,960,5.97,2310,2310,2310,3000,1620,2310,2310.00,0.13,0,-132,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.94,1.16,12,0.01,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8953,N,N,0,N,00,N
|
|
20240605,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,0.13,0,0,2333,2321,2298,2286,2263,2327,2292,7,690,100,1660,5,1,6760000,156,67.94,1.16,12,0.00,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8953,N,N,0,N,00,N
|
|
20240604,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,10,2,0.43,36766695,16088,85.19,2300,2310,2275,2990,1610,2300,2285.35,0.13,0,88,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,156,67.94,1.16,12,0.24,34.00,1983.00,2560,20240411,-9.77,2065,20230828,11.86,2560,-9.77,20240411,2095,10.26,20240102,2560,-9.77,20240411,2065,11.86,20230828,0.06,N,430220,100,6 억,,8865,N,N,0,N,00,N
|
|
20240604,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,32391895,14186,75.12,2300,2300,2275,2990,1610,2300,2283.37,0.13,0,87,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.21,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,31833020,13943,73.83,2300,2300,2275,2990,1610,2300,2283.08,0.13,0,70,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.21,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-15,5,-0.65,21351580,9356,49.54,2300,2300,2275,2990,1610,2300,2282.13,0.13,0,61,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,154,67.21,1.15,12,0.14,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-20,5,-0.87,16402970,7186,38.05,2300,2300,2275,2990,1610,2300,2282.63,0.13,0,76,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,154,67.06,1.15,12,0.11,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-20,5,-0.87,11847520,5188,27.47,2300,2300,2275,2990,1610,2300,2283.64,0.13,0,74,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,154,67.06,1.15,12,0.08,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-20,5,-0.87,4555160,1986,10.52,2300,2300,2280,2990,1610,2300,2293.64,0.13,0,74,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,154,67.06,1.15,12,0.03,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240604,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,2106800,916,4.85,2300,2300,2300,2990,1610,2300,2300.00,0.13,0,0,2353,2326,2293,2266,2233,2330,2270,7,690,100,1650,5,1,6760000,155,67.65,1.16,12,0.01,34.00,1983.00,2560,20240411,-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,,8865,N,N,0,N,00,N
|
|
20240603,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,5,2,0.22,43168890,18885,131.12,2300,2320,2260,2980,1610,2295,2285.88,0.13,0,24,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,155,67.65,1.16,12,0.28,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,151109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,42670790,18668,129.61,2300,2320,2260,2980,1610,2295,2285.77,0.13,0,24,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,155,67.50,1.16,12,0.28,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,25,2,1.09,37417445,16383,113.75,2300,2320,2260,2980,1610,2295,2283.92,0.13,0,-8,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,157,68.24,1.17,12,0.24,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,25,2,1.09,37417445,16383,113.75,2300,2320,2260,2980,1610,2295,2283.92,0.13,0,-8,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,157,68.24,1.17,12,0.24,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-5,5,-0.22,23134705,10192,70.76,2300,2300,2260,2980,1610,2295,2269.89,0.13,0,-2,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,155,67.35,1.15,12,0.15,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-10,5,-0.44,20735025,9144,63.49,2300,2300,2260,2980,1610,2295,2267.61,0.13,0,-2,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,154,67.21,1.15,12,0.14,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-5,5,-0.22,19345710,8536,59.27,2300,2300,2260,2980,1610,2295,2266.37,0.13,0,-4,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,155,67.35,1.15,12,0.13,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|
|
20240603,091056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,18380,8,0.06,2300,2300,2295,2980,1610,2295,2297.50,0.13,0,-1,2341,2317,2286,2262,2231,2302,2247,7,685,100,1650,5,1,6760000,155,67.50,1.16,12,0.00,34.00,1983.00,2560,20240411,-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,,8841,N,N,0,N,00,N
|