118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,2238120,1069,42.59,2120,2120,2090,2715,1465,2090,2093.66,0.01,0,-1025,2123,2106,2093,2076,2063,2115,2085,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.42,2000,20230118,4.75,2135,-1.87,20240111,2060,1.70,20240104,2215,-5.42,20230605,2010,4.23,20230125,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240123,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1151355,550,21.91,2120,2120,2090,2715,1465,2090,2093.37,0.01,0,-526,2123,2106,2093,2076,2063,2115,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230125,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240123,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,4240,2,0.08,2120,2120,2120,2715,1465,2090,2120.00,0.01,0,0,2123,2106,2093,2076,2063,2115,2085,4,625,100,1460,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,2000,20230118,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2010,5.47,20230125,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240123,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.01,0,0,2123,2106,2093,2076,2063,2115,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230125,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240119,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7712845,3697,40.63,2085,2115,2080,2715,1465,2090,2086.24,0.01,0,-1217,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.09,2000,20230118,4.00,2135,-2.58,20240111,2060,0.97,20240104,2215,-6.09,20230605,2010,3.48,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7633765,3659,40.21,2085,2115,2080,2715,1465,2090,2086.30,0.01,0,-1187,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.09,2000,20230118,4.00,2135,-2.58,20240111,2060,0.97,20240104,2215,-6.09,20230605,2010,3.48,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,4438865,2126,23.36,2085,2115,2085,2715,1465,2090,2087.90,0.01,0,-937,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.87,2000,20230118,4.25,2135,-2.34,20240111,2060,1.21,20240104,2215,-5.87,20230605,2010,3.73,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1590220,761,8.36,2085,2115,2085,2715,1465,2090,2089.65,0.01,0,-705,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1124100,538,5.91,2085,2115,2085,2715,1465,2090,2089.41,0.01,0,-492,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,676840,324,3.56,2085,2115,2085,2715,1465,2090,2089.01,0.01,0,-278,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,359160,172,1.89,2085,2115,2085,2715,1465,2090,2088.14,0.01,0,-126,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,2000,20230118,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2010,3.98,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240119,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,25020,12,0.13,2085,2085,2085,2715,1465,2090,2085.00,0.01,0,-12,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,2000,20230118,4.25,2135,-2.34,20240111,2060,1.21,20240104,2215,-5.87,20230605,2010,3.73,20230119,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240118,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,19029975,9100,564.87,2100,2100,2090,2730,1470,2100,2091.21,0.01,0,-3446,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.22,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,18430135,8813,547.05,2100,2100,2090,2730,1470,2100,2091.24,0.01,0,-3161,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.21,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,13125705,6275,389.51,2100,2100,2090,2730,1470,2100,2091.75,0.01,0,-625,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.15,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,10509015,5023,311.79,2100,2100,2090,2730,1470,2100,2092.18,0.01,0,-146,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,8216270,3926,243.70,2100,2100,2090,2730,1470,2100,2092.78,0.01,0,-63,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.10,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,5805905,2773,172.13,2100,2100,2090,2730,1470,2100,2093.73,0.01,0,29,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,618700,296,18.37,2100,2100,2090,2730,1470,2100,2090.20,0.01,0,8,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.64,2000,20230112,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240118,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2113,2106,2098,2091,2083,2110,2095,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2000,20230112,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240117,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3379185,1611,6.78,2095,2105,2090,2720,1470,2095,2097.57,0.01,0,-3,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3379185,1611,6.78,2095,2105,2090,2720,1470,2095,2097.57,0.01,0,-3,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3379185,1611,6.78,2095,2105,2090,2720,1470,2095,2097.57,0.01,0,-3,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1535155,731,3.08,2095,2105,2090,2720,1470,2095,2100.08,0.01,0,-3,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1407055,670,2.82,2095,2105,2090,2720,1470,2095,2100.08,0.01,0,-3,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,148660,71,0.30,2095,2105,2090,2720,1470,2095,2093.80,0.01,0,-4,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,2000,20230111,5.25,2135,-1.41,20240111,2060,2.18,20240104,2215,-4.97,20230605,2000,5.25,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,136050,65,0.27,2095,2095,2090,2720,1470,2095,2093.08,0.01,0,0,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,2000,20230111,4.75,2135,-1.87,20240111,2060,1.70,20240104,2215,-5.42,20230605,2000,4.75,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240117,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2135,2115,2105,2085,2075,2110,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,2000,20230111,4.75,2135,-1.87,20240111,2060,1.70,20240104,2215,-5.42,20230605,2000,4.75,20230118,0.00,N,433530,100,4 억,,605,N,N,0,N,00,N
|
|
20240116,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,50330350,23768,1408.89,2125,2125,2095,2730,1470,2100,2117.57,0.02,0,-5858,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.58,18.00,1991.00,2215,20230605,-5.42,2000,20230111,4.75,2135,-1.87,20240111,2060,1.70,20240104,2215,-5.42,20230605,2000,4.75,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,50118735,23667,1402.90,2125,2125,2100,2730,1470,2100,2117.66,0.02,0,-5858,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.50,1.06,12,0.58,18.00,1991.00,2215,20230605,-4.51,2000,20230111,5.75,2135,-0.94,20240111,2060,2.67,20240104,2215,-4.51,20230605,2000,5.75,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,39700910,18753,1111.62,2125,2125,2100,2730,1470,2100,2117.04,0.02,0,-4742,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.46,18.00,1991.00,2215,20230605,-4.29,2000,20230111,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,36556950,17270,1023.71,2125,2125,2100,2730,1470,2100,2116.79,0.02,0,-3412,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.42,18.00,1991.00,2215,20230605,-4.29,2000,20230111,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,26111710,12343,731.65,2125,2125,2100,2730,1470,2100,2115.51,0.02,0,-2081,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.30,18.00,1991.00,2215,20230605,-4.29,2000,20230111,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,23298470,11016,652.99,2125,2125,2100,2730,1470,2100,2114.97,0.02,0,-754,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.27,18.00,1991.00,2215,20230605,-4.29,2000,20230111,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,10951585,5192,307.77,2125,2125,2100,2730,1470,2100,2109.32,0.02,0,-163,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.13,18.00,1991.00,2215,20230605,-4.29,2000,20230111,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240116,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.02,0,0,2140,2120,2105,2085,2070,2117,2082,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2000,20230111,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,776,N,N,0,N,00,N
|
|
20240115,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3554460,1687,35.08,2100,2125,2090,2735,1475,2105,2106.97,0.02,0,-90,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,2000,20230109,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3344460,1587,33.00,2100,2125,2090,2735,1475,2105,2107.41,0.02,0,-90,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,2000,20230109,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3138525,1489,30.96,2100,2125,2090,2735,1475,2105,2107.81,0.02,0,-90,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,87,117.22,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.74,2000,20230109,5.50,2135,-1.17,20240111,2060,2.43,20240104,2215,-4.74,20230605,2000,5.50,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3117425,1479,30.75,2100,2125,2090,2735,1475,2105,2107.79,0.02,0,-90,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,87,117.22,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.74,2000,20230109,5.50,2135,-1.17,20240111,2060,2.43,20240104,2215,-4.74,20230605,2000,5.50,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,2186625,1039,21.61,2100,2125,2090,2735,1475,2105,2104.55,0.02,0,-90,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.29,2000,20230109,6.00,2135,-0.70,20240111,2060,2.91,20240104,2215,-4.29,20230605,2000,6.00,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1455280,694,14.43,2100,2105,2090,2735,1475,2105,2096.95,0.02,0,-56,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.97,2000,20230109,5.25,2135,-1.41,20240111,2060,2.18,20240104,2215,-4.97,20230605,2000,5.25,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1440545,687,14.29,2100,2105,2090,2735,1475,2105,2096.86,0.02,0,-51,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.97,2000,20230109,5.25,2135,-1.41,20240111,2060,2.18,20240104,2215,-4.97,20230605,2000,5.25,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240115,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,8375,4,0.08,2100,2100,2090,2735,1475,2105,2093.75,0.02,0,0,2125,2115,2100,2090,2075,2120,2095,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,2000,20230109,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230118,0.00,N,433530,100,4 억,,866,N,N,0,N,00,N
|
|
20240112,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,10108305,4809,30.29,2085,2110,2085,2700,1460,2080,2101.96,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.94,1.06,12,0.12,18.00,1991.00,2215,20230605,-4.97,2000,20230106,5.25,2135,-1.41,20240111,2060,2.18,20240104,2215,-4.97,20230605,2000,5.25,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,10106200,4808,30.28,2085,2110,2085,2700,1460,2080,2101.96,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,87,117.22,1.06,12,0.12,18.00,1991.00,2215,20230605,-4.74,2000,20230106,5.50,2135,-1.17,20240111,2060,2.43,20240104,2215,-4.74,20230605,2000,5.50,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,7115905,3390,21.35,2085,2110,2085,2700,1460,2080,2099.09,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,87,117.22,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.74,2000,20230106,5.50,2135,-1.17,20240111,2060,2.43,20240104,2215,-4.74,20230605,2000,5.50,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,6482905,3090,19.46,2085,2110,2085,2700,1460,2080,2098.03,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.67,1.05,12,0.08,18.00,1991.00,2215,20230605,-5.19,2000,20230106,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,6392605,3047,19.19,2085,2110,2085,2700,1460,2080,2098.00,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.67,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.19,2000,20230106,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,5562705,2653,16.71,2085,2110,2085,2700,1460,2080,2096.76,0.02,0,7,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.67,1.05,12,0.06,18.00,1991.00,2215,20230605,-5.19,2000,20230106,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,5308530,2532,15.95,2085,2110,2085,2700,1460,2080,2096.58,0.02,0,6,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.94,1.06,12,0.06,18.00,1991.00,2215,20230605,-4.97,2000,20230106,5.25,2135,-1.41,20240111,2060,2.18,20240104,2215,-4.97,20230605,2000,5.25,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240112,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,16785,8,0.05,2085,2100,2085,2700,1460,2080,2098.12,0.02,0,0,2160,2120,2095,2055,2030,2107,2042,4,620,100,1450,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2000,20230106,5.00,2135,-1.64,20240111,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230112,0.00,N,433530,100,4 억,,859,N,N,0,N,00,N
|
|
20240111,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,33065685,15877,114.68,2100,2135,2070,2700,1460,2080,2082.62,0.02,0,213,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.39,18.00,1991.00,2215,20230605,-6.09,2000,20230105,4.00,2135,-2.58,20240111,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,32529005,15619,112.81,2100,2135,2070,2700,1460,2080,2082.66,0.02,0,209,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,86,116.11,1.05,12,0.38,18.00,1991.00,2215,20230605,-5.64,2000,20230105,4.50,2135,-2.11,20240111,2060,1.46,20240104,2215,-5.64,20230605,2000,4.50,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,30943980,14857,107.31,2100,2135,2070,2700,1460,2080,2082.79,0.02,0,205,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.36,18.00,1991.00,2215,20230605,-6.09,2000,20230105,4.00,2135,-2.58,20240111,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,29458860,14143,102.15,2100,2135,2070,2700,1460,2080,2082.93,0.02,0,205,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.34,18.00,1991.00,2215,20230605,-6.09,2000,20230105,4.00,2135,-2.58,20240111,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,27838185,13365,96.53,2100,2135,2070,2700,1460,2080,2082.92,0.02,0,205,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.33,18.00,1991.00,2215,20230605,-5.87,2000,20230105,4.25,2135,-2.34,20240111,2060,1.21,20240104,2215,-5.87,20230605,2000,4.25,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,26315860,12634,91.25,2100,2135,2070,2700,1460,2080,2082.94,0.02,0,186,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.31,18.00,1991.00,2215,20230605,-6.32,2000,20230105,3.75,2135,-2.81,20240111,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,35,2,1.68,6754910,3192,23.06,2100,2135,2100,2700,1460,2080,2116.20,0.02,0,185,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,87,117.50,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.51,2000,20230105,5.75,2135,-0.94,20240111,2060,2.67,20240104,2215,-4.51,20230605,2000,5.75,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240111,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,55,2,2.64,2118825,1000,7.22,2100,2135,2100,2700,1460,2080,2118.82,0.02,0,0,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,88,118.61,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.61,2000,20230105,6.75,2135,0.00,20240111,2060,3.64,20240104,2215,-3.61,20230605,2000,6.75,20230111,0.00,N,433530,100,4 억,,646,N,N,0,N,00,N
|
|
20240110,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,28882840,13845,150.41,2075,2100,2070,2700,1460,2080,2086.16,0.01,0,36,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.34,18.00,1991.00,2215,20230605,-6.09,1995,20230104,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,28470140,13648,148.27,2075,2100,2070,2700,1460,2080,2086.03,0.01,0,36,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,86,116.67,1.05,12,0.33,18.00,1991.00,2215,20230605,-5.19,1995,20230104,5.26,2100,0.00,20240102,2060,1.94,20240104,2215,-5.19,20230605,2000,5.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,23970825,11505,124.99,2075,2100,2070,2700,1460,2080,2083.51,0.01,0,33,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,86,116.39,1.05,12,0.28,18.00,1991.00,2215,20230605,-5.42,1995,20230104,5.01,2100,0.00,20240102,2060,1.70,20240104,2215,-5.42,20230605,2000,4.75,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,20661665,9924,107.81,2075,2090,2070,2700,1460,2080,2081.99,0.01,0,33,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.24,18.00,1991.00,2215,20230605,-6.09,1995,20230104,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,18955555,9104,98.90,2075,2090,2070,2700,1460,2080,2082.11,0.01,0,29,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.22,18.00,1991.00,2215,20230605,-6.09,1995,20230104,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,17516195,8412,91.39,2075,2090,2070,2700,1460,2080,2082.29,0.01,0,29,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.20,18.00,1991.00,2215,20230605,-6.09,1995,20230104,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4590180,2212,24.03,2075,2090,2070,2700,1460,2080,2075.13,0.01,0,29,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1995,20230104,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240110,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4224655,2036,22.12,2075,2075,2070,2700,1460,2080,2074.98,0.01,0,27,2113,2096,2083,2066,2053,2105,2075,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.32,1995,20230104,4.01,2100,-1.19,20240102,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230111,0.00,N,433530,100,4 억,,610,N,N,0,N,00,N
|
|
20240109,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,19275190,9205,173.19,2075,2100,2070,2700,1460,2080,2093.99,0.02,0,-1209,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.22,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,19271025,9203,173.15,2075,2100,2070,2700,1460,2080,2093.99,0.02,0,-1209,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.22,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,17442700,8324,156.61,2075,2100,2070,2700,1460,2080,2095.47,0.02,0,-639,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.20,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,15861900,7564,142.31,2075,2100,2070,2700,1460,2080,2097.03,0.02,0,-39,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,15450055,7366,138.59,2075,2100,2070,2700,1460,2080,2097.48,0.02,0,-9,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.18,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1070120,514,9.67,2075,2100,2070,2700,1460,2080,2081.95,0.02,0,-5,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,0.00,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,502885,242,4.55,2075,2085,2070,2700,1460,2080,2078.04,0.02,0,-3,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.32,1995,20230103,4.01,2100,-1.19,20240102,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240109,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,78810,38,0.71,2075,2075,2070,2700,1460,2080,2073.95,0.02,0,0,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1995,20230103,4.01,2100,-1.19,20240102,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230109,0.00,N,433530,100,4 억,,619,N,N,0,N,00,N
|
|
20240108,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11039190,5315,110.32,2090,2095,2070,2710,1460,2085,2076.99,0.01,0,57,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11028790,5310,110.21,2090,2095,2070,2710,1460,2085,2076.98,0.01,0,57,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,7367525,3546,73.60,2090,2095,2070,2710,1460,2085,2077.70,0.01,0,19,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1995,20230103,4.01,2100,-1.19,20240102,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3287265,1580,32.79,2090,2095,2070,2710,1460,2085,2080.55,0.01,0,5,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.28,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.32,1995,20230103,4.01,2100,-1.19,20240102,2060,0.73,20240104,2215,-6.32,20230605,2000,3.75,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2240840,1076,22.33,2090,2095,2070,2710,1460,2085,2082.57,0.01,0,5,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.09,1995,20230103,4.26,2100,-0.95,20240102,2060,0.97,20240104,2215,-6.09,20230605,2000,4.00,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,1179530,564,11.71,2090,2095,2070,2710,1460,2085,2091.37,0.01,0,5,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,85,115.00,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.55,1995,20230103,3.76,2100,-1.43,20240102,2060,0.49,20240104,2215,-6.55,20230605,2000,3.50,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,1051170,502,10.42,2090,2095,2075,2710,1460,2085,2093.96,0.01,0,1,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,86,116.39,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.42,1995,20230103,5.01,2100,-0.24,20240102,2060,1.70,20240104,2215,-5.42,20230605,2000,4.75,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240108,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2101,2092,2076,2067,2051,2097,2072,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1995,20230103,4.51,2100,-0.71,20240102,2060,1.21,20240104,2215,-5.87,20230605,2000,4.25,20230109,0.00,N,433530,100,4 억,,562,N,N,0,N,00,N
|
|
20240105,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,9976770,4818,74.12,2065,2085,2060,2680,1450,2065,2070.73,0.01,0,27,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,86,115.83,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.87,1995,20230103,4.51,2100,-0.71,20240102,2060,1.21,20240105,2215,-5.87,20230605,2000,4.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,9976770,4818,74.12,2065,2085,2060,2680,1450,2065,2070.73,0.01,0,27,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,86,115.83,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.87,1995,20230103,4.51,2100,-0.71,20240102,2060,1.21,20240105,2215,-5.87,20230605,2000,4.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6915725,3345,51.46,2065,2080,2060,2680,1450,2065,2067.48,0.01,0,10,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240105,2215,-6.77,20230605,2000,3.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5755185,2783,42.82,2065,2080,2060,2680,1450,2065,2067.98,0.01,0,10,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.07,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240105,2215,-6.77,20230605,2000,3.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4526510,2188,33.66,2065,2080,2060,2680,1450,2065,2068.79,0.01,0,10,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240105,2215,-6.77,20230605,2000,3.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3392825,1639,25.22,2065,2080,2060,2680,1450,2065,2070.06,0.01,0,10,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240105,2215,-6.77,20230605,2000,3.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1167510,565,8.69,2065,2080,2060,2680,1450,2065,2066.39,0.01,0,3,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240105,2215,-6.77,20230605,2000,3.25,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240105,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,127840,62,0.95,2065,2070,2060,2680,1450,2065,2061.94,0.01,0,1,2088,2076,2068,2056,2048,2072,2052,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1995,20230103,3.76,2100,-1.43,20240102,2060,0.49,20240105,2215,-6.55,20230605,2000,3.50,20230105,0.00,N,433530,100,4 억,,535,N,N,0,N,00,N
|
|
20240104,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,13438180,6500,110.04,2075,2080,2060,2695,1455,2075,2067.41,0.01,0,-1204,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,114.72,1.04,12,0.16,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240104,2215,-6.77,20230605,1995,3.51,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,13122205,6347,107.45,2075,2080,2060,2695,1455,2075,2067.47,0.01,0,-1179,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,115.00,1.04,12,0.15,18.00,1991.00,2215,20230605,-6.55,1995,20230103,3.76,2100,-1.43,20240102,2060,0.49,20240104,2215,-6.55,20230605,1995,3.76,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,11626600,5623,95.19,2075,2075,2060,2695,1455,2075,2067.69,0.01,0,-1015,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,114.72,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2060,0.24,20240104,2215,-6.77,20230605,1995,3.51,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,10028895,4850,82.11,2075,2075,2060,2695,1455,2075,2067.81,0.01,0,-823,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,115.00,1.04,12,0.12,18.00,1991.00,2215,20230605,-6.55,1995,20230103,3.76,2100,-1.43,20240102,2060,0.49,20240104,2215,-6.55,20230605,1995,3.76,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,8360475,4044,68.46,2075,2075,2060,2695,1455,2075,2067.38,0.01,0,-624,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,115.00,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.55,1995,20230103,3.76,2100,-1.43,20240102,2060,0.49,20240104,2215,-6.55,20230605,1995,3.76,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,6714245,3246,54.95,2075,2075,2065,2695,1455,2075,2068.47,0.01,0,-430,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2065,0.00,20240104,2215,-6.77,20230605,1995,3.51,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,5093220,2461,41.66,2075,2075,2065,2695,1455,2075,2069.57,0.01,0,-235,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,114.72,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.77,1995,20230103,3.51,2100,-1.67,20240102,2065,0.00,20240104,2215,-6.77,20230605,1995,3.51,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240104,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,172225,83,1.41,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,-45,2098,2086,2078,2066,2058,2082,2062,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1995,20230103,4.01,2100,-1.19,20240102,2070,0.24,20240103,2215,-6.32,20230605,1995,4.01,20230104,0.00,N,433530,100,4 억,,467,N,N,0,N,00,N
|
|
20240103,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,12279380,5907,589.52,2085,2090,2070,2715,1465,2090,2078.78,0.01,0,-3006,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.32,1995,20221227,4.01,2100,-1.19,20240102,2070,0.24,20240103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,11716690,5636,562.48,2085,2090,2070,2715,1465,2090,2078.90,0.01,0,-2886,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.32,1995,20221227,4.01,2100,-1.19,20240102,2070,0.24,20240103,2215,-6.32,20230605,1995,4.01,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,8061785,3875,386.73,2085,2090,2070,2715,1465,2090,2080.46,0.01,0,-1988,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.55,1995,20221227,3.76,2100,-1.43,20240102,2070,0.00,20240103,2215,-6.55,20230605,1995,3.76,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,6124330,2942,293.61,2085,2090,2080,2715,1465,2090,2081.69,0.01,0,-1555,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.07,18.00,1991.00,2215,20230605,-6.09,1995,20221227,4.26,2100,-0.95,20240102,2080,0.00,20240103,2215,-6.09,20230605,1995,4.26,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,5219450,2507,250.20,2085,2090,2080,2715,1465,2090,2081.95,0.01,0,-1120,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.09,1995,20221227,4.26,2100,-0.95,20240102,2080,0.00,20240103,2215,-6.09,20230605,1995,4.26,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,4306330,2068,206.39,2085,2090,2080,2715,1465,2090,2082.36,0.01,0,-681,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1995,20221227,4.26,2100,-0.95,20240102,2080,0.00,20240103,2215,-6.09,20230605,1995,4.26,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,801640,384,38.32,2085,2090,2085,2715,1465,2090,2087.60,0.01,0,-261,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1995,20221227,4.51,2100,-0.71,20240102,2085,0.00,20240103,2215,-5.87,20230605,1995,4.51,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240103,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,8340,4,0.40,2085,2085,2085,2715,1465,2090,2085.00,0.01,0,0,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1995,20221227,4.51,2100,-0.71,20240102,2085,0.00,20240103,2215,-5.87,20230605,1995,4.51,20230103,0.00,N,433530,100,4 억,,498,N,N,0,N,00,N
|
|
20240102,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2097345,1002,3.37,2100,2100,2090,2720,1470,2095,2093.16,0.01,0,28,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.64,1995,20221226,4.76,2100,-0.48,20240102,2090,0.00,20240102,2215,-5.64,20230605,1995,4.76,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1888345,902,3.03,2100,2100,2090,2720,1470,2095,2093.51,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.64,1995,20221226,4.76,2100,-0.48,20240102,2090,0.00,20240102,2215,-5.64,20230605,1995,4.76,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1888345,902,3.03,2100,2100,2090,2720,1470,2095,2093.51,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.64,1995,20221226,4.76,2100,-0.48,20240102,2090,0.00,20240102,2215,-5.64,20230605,1995,4.76,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1436905,686,2.31,2100,2100,2090,2720,1470,2095,2094.61,0.01,0,3,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.64,1995,20221226,4.76,2100,-0.48,20240102,2090,0.00,20240102,2215,-5.64,20230605,1995,4.76,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1359575,649,2.18,2100,2100,2090,2720,1470,2095,2094.88,0.01,0,-1,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.42,1995,20221226,5.01,2100,-0.24,20240102,2090,0.24,20240102,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1089320,520,1.75,2100,2100,2090,2720,1470,2095,2094.85,0.01,0,-1,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.42,1995,20221226,5.01,2100,-0.24,20240102,2090,0.24,20240102,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.00,2100,2100,2100,2720,1470,2095,2100.00,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1995,20221226,5.26,2100,0.00,20240102,2100,0.00,20240102,2215,-5.19,20230605,1995,5.26,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|
|
20240102,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2125,2110,2085,2070,2045,2117,2077,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1995,20221226,5.01,0,0.00,0,0,0.00,0,2215,-5.42,20230605,1995,5.01,20230103,0.00,N,433530,100,4 억,,470,N,N,0,N,00,N
|