146 lines
56 KiB
CSV
146 lines
56 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,10330820,4829,178.26,2125,2150,2125,2760,1490,2125,2139.33,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.32,1.06,12,0.12,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,10287920,4809,177.52,2125,2150,2125,2760,1490,2125,2139.31,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.32,1.06,12,0.12,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,7814690,3654,134.88,2125,2150,2125,2760,1490,2125,2138.67,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.20,1.05,12,0.09,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,6847410,3202,118.20,2125,2150,2125,2760,1490,2125,2138.48,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,6725430,3145,116.09,2125,2150,2125,2760,1490,2125,2138.45,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,4953510,2317,85.53,2125,2150,2125,2760,1490,2125,2137.90,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,4522930,2116,78.11,2125,2150,2125,2760,1490,2125,2137.49,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,88,52.32,1.06,12,0.05,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240531,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.02,0,0,2158,2141,2133,2116,2108,2137,2112,4,635,100,1480,5,1,4105000,87,51.83,1.05,12,0.00,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,876,N,N,0,N,00,N
|
|
20240530,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5775325,2709,25.45,2130,2150,2125,2765,1495,2130,2131.90,0.02,0,-1,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,87,51.83,1.05,12,0.07,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5775325,2709,25.45,2130,2150,2125,2765,1495,2130,2131.90,0.02,0,-1,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,87,51.83,1.05,12,0.07,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5773200,2708,25.44,2130,2150,2130,2765,1495,2130,2131.91,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,87,51.95,1.05,12,0.07,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4914810,2305,21.66,2130,2150,2130,2765,1495,2130,2132.24,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,87,51.95,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,655000,307,2.88,2130,2150,2130,2765,1495,2130,2133.55,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,336885,158,1.48,2130,2150,2130,2765,1495,2130,2132.18,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,336885,158,1.48,2130,2150,2130,2765,1495,2130,2132.18,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240530,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,240690,113,1.06,2130,2130,2130,2765,1495,2130,2130.00,0.02,0,0,2163,2146,2133,2116,2103,2140,2110,4,635,100,1490,5,1,4105000,87,51.95,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,877,N,N,0,N,00,N
|
|
20240529,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,22610420,10643,8652.85,2150,2150,2120,2795,1505,2150,2124.44,0.02,0,21,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.26,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,22591250,10634,8645.53,2150,2150,2120,2795,1505,2150,2124.44,0.02,0,12,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.26,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,18816620,8854,7198.37,2150,2150,2120,2795,1505,2150,2125.21,0.02,0,1,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.83,1.05,12,0.22,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,14432030,6787,5517.89,2150,2150,2120,2795,1505,2150,2126.42,0.02,0,1,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.83,1.05,12,0.17,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,7505975,3524,2865.04,2150,2150,2120,2795,1505,2150,2129.96,0.02,0,1,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.83,1.05,12,0.09,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2180,-2.52,20240503,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,3123180,1466,1191.87,2150,2150,2130,2795,1505,2150,2130.41,0.02,0,1,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,17200,8,6.50,2150,2150,2150,2795,1505,2150,2150.00,0.02,0,0,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240529,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2156,2152,2151,2147,2146,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,264560,123,32.28,2155,2155,2150,2780,1500,2140,2150.89,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,264560,123,32.28,2155,2155,2150,2780,1500,2140,2150.89,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,88260,41,10.76,2155,2155,2150,2780,1500,2140,2152.68,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,88260,41,10.76,2155,2155,2150,2780,1500,2140,2152.68,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,38790,18,4.72,2155,2155,2155,2780,1500,2140,2155.00,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,38790,18,4.72,2155,2155,2155,2780,1500,2140,2155.00,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,38790,18,4.72,2155,2155,2155,2780,1500,2140,2155.00,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240528,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2160,2150,2140,2130,2120,2150,2130,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,857,N,N,0,N,00,N
|
|
20240527,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,812830,381,15.82,2140,2150,2130,2795,1505,2150,2133.41,0.02,0,-98,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,812830,381,15.82,2140,2150,2130,2795,1505,2150,2133.41,0.02,0,-98,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,515755,242,10.05,2140,2150,2130,2795,1505,2150,2131.22,0.02,0,-12,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.01,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,515755,242,10.05,2140,2150,2130,2795,1505,2150,2131.22,0.02,0,-12,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.01,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36490,17,0.71,2140,2150,2140,2795,1505,2150,2146.47,0.02,0,-11,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36490,17,0.71,2140,2150,2140,2795,1505,2150,2146.47,0.02,0,-11,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36490,17,0.71,2140,2150,2140,2795,1505,2150,2146.47,0.02,0,-11,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240527,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2176,2162,2146,2132,2116,2170,2140,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,955,N,N,0,N,00,N
|
|
20240524,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,5195865,2408,266.67,2130,2160,2130,2795,1505,2150,2157.75,0.02,0,-15,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5191560,2406,266.45,2130,2160,2130,2795,1505,2150,2157.76,0.02,0,-14,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,5176625,2399,265.67,2130,2160,2130,2795,1505,2150,2157.83,0.02,0,-10,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,5176625,2399,265.67,2130,2160,2130,2795,1505,2150,2157.83,0.02,0,-10,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5089260,2358,261.13,2130,2160,2130,2795,1505,2150,2158.30,0.02,0,-9,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,5087120,2357,261.02,2130,2160,2130,2795,1505,2150,2158.30,0.02,0,-8,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,115220,54,5.98,2130,2160,2130,2795,1505,2150,2133.70,0.02,0,-7,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240524,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,89460,42,4.65,2130,2130,2130,2795,1505,2150,2130.00,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,970,N,N,0,N,00,N
|
|
20240523,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1925700,903,39.21,2125,2155,2125,2800,1510,2155,2132.56,0.02,0,-604,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,1846350,866,37.60,2125,2155,2125,2800,1510,2155,2132.04,0.02,0,-591,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.02,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,1575595,739,32.09,2125,2155,2125,2800,1510,2155,2132.06,0.02,0,-487,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.02,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,1319950,619,26.88,2125,2155,2125,2800,1510,2155,2132.39,0.02,0,-388,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.02,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,1113340,522,22.67,2125,2155,2125,2800,1510,2155,2132.84,0.02,0,-291,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,906730,425,18.45,2125,2155,2125,2800,1510,2155,2133.48,0.02,0,-194,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,298390,140,6.08,2125,2155,2125,2800,1510,2155,2131.36,0.02,0,-91,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240523,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.02,0,0,2171,2162,2146,2137,2121,2167,2142,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,992,N,N,0,N,00,N
|
|
20240522,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,4922795,2303,52.53,2140,2155,2130,2780,1500,2140,2137.56,0.02,0,-1040,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3932020,1840,41.97,2140,2140,2130,2780,1500,2140,2136.97,0.02,0,-1009,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,3595455,1682,38.37,2140,2140,2130,2780,1500,2140,2137.61,0.02,0,-871,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,87,51.95,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3281765,1535,35.01,2140,2140,2135,2780,1500,2140,2137.96,0.02,0,-724,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3040510,1422,32.44,2140,2140,2135,2780,1500,2140,2138.19,0.02,0,-611,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.03,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,2737340,1280,29.20,2140,2140,2135,2780,1500,2140,2138.55,0.02,0,-469,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.03,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,779815,365,8.33,2140,2140,2135,2780,1500,2140,2136.48,0.02,0,-353,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240522,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2156,2147,2141,2132,2126,2145,2130,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1004,N,N,0,N,00,N
|
|
20240521,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,9384325,4384,165.93,2145,2150,2135,2800,1510,2155,2140.59,0.03,0,-78,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.11,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,9377905,4381,165.82,2145,2150,2135,2800,1510,2155,2140.59,0.03,0,-75,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.11,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,8374430,3911,148.03,2145,2145,2135,2800,1510,2155,2141.25,0.03,0,-73,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.10,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,8374430,3911,148.03,2145,2145,2135,2800,1510,2155,2141.25,0.03,0,-73,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.10,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,8374430,3911,148.03,2145,2145,2135,2800,1510,2155,2141.25,0.03,0,-73,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.10,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,8310380,3881,146.90,2145,2145,2140,2800,1510,2155,2141.30,0.03,0,-73,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.09,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,156585,73,2.76,2145,2145,2145,2800,1510,2155,2145.00,0.03,0,-73,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240521,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.03,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1082,N,N,0,N,00,N
|
|
20240517,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,7258855,3372,317.51,2145,2155,2145,2795,1505,2150,2152.69,0.03,0,-229,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.08,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2948855,1372,129.19,2145,2155,2145,2795,1505,2150,2149.31,0.03,0,-229,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,727905,339,31.92,2145,2155,2145,2795,1505,2150,2147.21,0.03,0,-227,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,727905,339,31.92,2145,2155,2145,2795,1505,2150,2147.21,0.03,0,-227,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,687055,320,30.13,2145,2155,2145,2795,1505,2150,2147.05,0.03,0,-227,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,583620,272,25.61,2145,2155,2145,2795,1505,2150,2145.66,0.03,0,-227,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,583620,272,25.61,2145,2155,2145,2795,1505,2150,2145.66,0.03,0,-227,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240517,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.03,0,0,2153,2151,2148,2146,2143,2152,2147,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1110,N,N,0,N,00,N
|
|
20240516,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2282690,1062,12.53,2150,2150,2145,2795,1505,2150,2149.43,0.03,0,-84,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2220340,1033,12.18,2150,2150,2145,2795,1505,2150,2149.41,0.03,0,-84,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1113090,518,6.11,2150,2150,2145,2795,1505,2150,2148.82,0.03,0,-8,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,814240,379,4.47,2150,2150,2145,2795,1505,2150,2148.39,0.03,0,-8,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,431685,201,2.37,2150,2150,2145,2795,1505,2150,2147.69,0.03,0,-8,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,62350,29,0.34,2150,2150,2150,2795,1505,2150,2150.00,0.03,0,-8,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,17200,8,0.09,2150,2150,2150,2795,1505,2150,2150.00,0.03,0,-8,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240516,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.03,0,0,2170,2160,2150,2140,2130,2165,2145,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1194,N,N,0,N,00,N
|
|
20240514,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,18213315,8479,299.82,2145,2160,2140,2795,1505,2150,2148.05,0.03,0,-6,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.21,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,18078175,8416,297.60,2145,2160,2140,2795,1505,2150,2148.07,0.03,0,-5,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.21,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,17082645,7953,281.22,2145,2160,2140,2795,1505,2150,2147.95,0.03,0,-4,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.19,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6097870,2844,100.57,2145,2150,2140,2795,1505,2150,2144.12,0.03,0,-2,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.07,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,5280625,2463,87.09,2145,2150,2140,2795,1505,2150,2143.98,0.03,0,-2,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.06,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4360170,2034,71.92,2145,2150,2140,2795,1505,2150,2143.64,0.03,0,-2,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.05,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2479005,1157,40.91,2145,2150,2140,2795,1505,2150,2142.61,0.03,0,-2,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.03,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240514,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,188345,88,3.11,2145,2145,2140,2795,1505,2150,2140.28,0.03,0,-1,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1200,N,N,0,N,00,N
|
|
20240513,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6038640,2828,119.93,2135,2150,2135,2795,1505,2150,2135.30,0.03,0,-5,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6038640,2828,119.93,2135,2150,2135,2795,1505,2150,2135.30,0.03,0,-5,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4251585,1991,84.44,2135,2140,2135,2795,1505,2150,2135.40,0.03,0,1,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.05,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,3241730,1518,64.38,2135,2140,2135,2795,1505,2150,2135.53,0.03,0,1,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2199100,1030,43.68,2135,2140,2135,2795,1505,2150,2135.05,0.03,0,1,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.03,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,1430500,670,28.41,2135,2140,2135,2795,1505,2150,2135.07,0.03,0,1,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.02,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,691785,324,13.74,2135,2140,2135,2795,1505,2150,2135.14,0.03,0,1,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240513,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.03,0,0,2176,2162,2146,2132,2116,2165,2135,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1205,N,N,0,N,00,N
|
|
20240510,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,5038170,2358,15.04,2150,2160,2130,2805,1515,2160,2136.63,0.03,0,-170,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,4717875,2208,14.09,2150,2160,2130,2805,1515,2160,2136.72,0.03,0,-167,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,88,52.07,1.05,12,0.05,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2180,-2.06,20240503,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,2171755,1014,6.47,2150,2160,2130,2805,1515,2160,2141.77,0.03,0,-157,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,87,51.95,1.05,12,0.02,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2180,-2.29,20240503,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,391275,182,1.16,2150,2160,2145,2805,1515,2160,2149.86,0.03,0,-157,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,391275,182,1.16,2150,2160,2145,2805,1515,2160,2149.86,0.03,0,-157,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,111057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,391275,182,1.16,2150,2160,2145,2805,1515,2160,2149.86,0.03,0,-157,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,350520,163,1.04,2150,2160,2150,2805,1515,2160,2150.43,0.03,0,-157,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240510,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.03,0,0,2180,2170,2155,2145,2130,2175,2150,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1375,N,N,0,N,00,N
|
|
20240509,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,33748720,15675,278.27,2140,2165,2140,2805,1515,2160,2153.03,0.03,0,-55,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.38,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,33748720,15675,278.27,2140,2165,2140,2805,1515,2160,2153.03,0.03,0,-55,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.38,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,140950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,31733715,14737,261.62,2140,2160,2140,2805,1515,2160,2153.34,0.03,0,-8,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.36,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,29992035,13926,247.22,2140,2160,2140,2805,1515,2160,2153.67,0.03,0,-5,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.34,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,15825685,7337,130.25,2140,2160,2140,2805,1515,2160,2156.97,0.03,0,-5,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.18,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,14447535,6696,118.87,2140,2160,2140,2805,1515,2160,2157.64,0.03,0,-5,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.16,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,1341145,625,11.10,2140,2160,2140,2805,1515,2160,2145.83,0.03,0,-5,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240509,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,47080,22,0.39,2140,2140,2140,2805,1515,2160,2140.00,0.03,0,-3,2170,2165,2155,2150,2140,2167,2152,4,645,100,1510,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2180,-1.83,20240503,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1430,N,N,0,N,00,N
|
|
20240508,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12140385,5633,114.68,2150,2160,2145,2805,1515,2160,2155.23,0.04,0,-12,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.14,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,12140385,5633,114.68,2150,2160,2145,2805,1515,2160,2155.23,0.04,0,-12,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.14,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,6570380,3042,61.93,2150,2160,2150,2805,1515,2160,2159.89,0.04,0,-7,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,6570380,3042,61.93,2150,2160,2150,2805,1515,2160,2159.89,0.04,0,-7,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,6529530,3023,61.54,2150,2160,2150,2805,1515,2160,2159.95,0.04,0,-7,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,88,52.56,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,6518755,3018,61.44,2150,2160,2150,2805,1515,2160,2159.96,0.04,0,-5,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.07,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,101039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,38765,18,0.37,2150,2160,2150,2805,1515,2160,2153.61,0.04,0,-3,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240508,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.04,0,0,2173,2166,2163,2156,2153,2165,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1442,N,N,0,N,00,N
|
|
20240503,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,12004595,5558,53.82,2150,2180,2150,2820,1520,2170,2159.88,0.04,0,-9,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.14,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,11993815,5553,53.77,2150,2180,2150,2820,1520,2170,2159.88,0.04,0,-9,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.14,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,10718135,4962,48.05,2150,2180,2150,2820,1520,2170,2160.04,0.04,0,-3,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,88,52.44,1.06,12,0.12,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,131103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,7288885,3367,32.60,2150,2180,2150,2820,1520,2170,2164.80,0.04,0,-3,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,88,52.44,1.06,12,0.08,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,5567135,2568,24.87,2150,2180,2150,2820,1520,2170,2167.89,0.04,0,-3,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,111100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,4864605,2242,21.71,2150,2180,2150,2820,1520,2170,2169.76,0.04,0,-3,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.05,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3218135,1478,14.31,2150,2180,2150,2820,1520,2170,2177.36,0.04,0,-13,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,89,53.17,1.07,12,0.04,41.00,2032.00,2215,20230605,-1.58,2020,20230818,7.92,2180,0.00,20240503,2060,5.83,20240104,2215,-1.58,20230605,2020,7.92,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240503,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.04,0,0,2180,2175,2170,2165,2160,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.00,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1460,N,N,0,N,00,N
|
|
20240502,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,22438870,10327,70.15,2170,2175,2165,2820,1520,2170,2172.84,0.03,0,144,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.25,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,0.00,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,22399810,10309,70.02,2170,2175,2165,2820,1520,2170,2172.84,0.03,0,144,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,53.05,1.07,12,0.25,41.00,2032.00,2215,20230605,-1.81,2020,20230818,7.67,2175,0.00,20240221,2060,5.58,20240104,2215,-1.81,20230605,2020,7.67,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,22306285,10266,69.73,2170,2175,2165,2820,1520,2170,2172.83,0.03,0,101,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.25,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,0.00,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,19662225,9048,61.46,2170,2175,2165,2820,1520,2170,2173.10,0.03,0,101,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.22,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,0.00,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,121040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,19662225,9048,61.46,2170,2175,2165,2820,1520,2170,2173.10,0.03,0,101,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.22,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,0.00,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,13591130,6251,42.46,2170,2175,2165,2820,1520,2170,2174.23,0.03,0,100,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,53.05,1.07,12,0.15,41.00,2032.00,2215,20230605,-1.81,2020,20230818,7.67,2175,0.00,20240221,2060,5.58,20240104,2215,-1.81,20230605,2020,7.67,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2116295,975,6.62,2170,2175,2165,2820,1520,2170,2170.56,0.03,0,102,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.02,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,0.00,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|
|
20240502,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1618815,746,5.07,2170,2170,2165,2820,1520,2170,2169.99,0.03,0,100,2176,2172,2166,2162,2156,2175,2165,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.02,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1316,N,N,0,N,00,N
|