146 lines
57 KiB
CSV
146 lines
57 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,161331,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,5,2,0.23,83395430,37671,63.88,2220,2245,2195,2850,1540,2195,2213.78,0.02,0,-12602,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,90,53.66,1.08,12,0.92,41.00,2032.00,2245,20240628,-2.00,2020,20230818,8.91,2245,-2.00,20240628,2060,6.80,20240104,2245,-2.00,20240628,2020,8.91,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,151347,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,5,2,0.23,78731440,35551,60.29,2220,2245,2195,2850,1540,2195,2214.61,0.02,0,-11625,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,90,53.66,1.08,12,0.87,41.00,2032.00,2245,20240628,-2.00,2020,20230818,8.91,2245,-2.00,20240628,2060,6.80,20240104,2245,-2.00,20240628,2020,8.91,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,141345,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2195,0,3,0.00,72875255,32889,55.77,2220,2245,2195,2850,1540,2195,2215.79,0.02,0,-9137,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,90,53.54,1.08,12,0.80,41.00,2032.00,2245,20240628,-2.23,2020,20230818,8.66,2245,-2.23,20240628,2060,6.55,20240104,2245,-2.23,20240628,2020,8.66,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,131345,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,10,2,0.46,70305090,31721,53.79,2220,2245,2195,2850,1540,2195,2216.36,0.02,0,-8262,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,91,53.78,1.09,12,0.77,41.00,2032.00,2245,20240628,-1.78,2020,20230818,9.16,2245,-1.78,20240628,2060,7.04,20240104,2245,-1.78,20240628,2020,9.16,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,121341,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2195,0,3,0.00,59208375,26679,45.24,2220,2245,2195,2850,1540,2195,2219.29,0.02,0,-5113,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,90,53.54,1.08,12,0.65,41.00,2032.00,2245,20240628,-2.23,2020,20230818,8.66,2245,-2.23,20240628,2060,6.55,20240104,2245,-2.23,20240628,2020,8.66,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,111318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2215,20,2,0.91,46560700,20944,35.52,2220,2245,2200,2850,1540,2195,2223.10,0.02,0,-2551,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,91,54.02,1.09,12,0.51,41.00,2032.00,2245,20240628,-1.34,2020,20230818,9.65,2245,-1.34,20240628,2060,7.52,20240104,2245,-1.34,20240628,2020,9.65,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,101315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2240,45,2,2.05,28030420,12620,21.40,2220,2245,2200,2850,1540,2195,2221.11,0.02,0,-212,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,92,54.63,1.10,12,0.31,41.00,2032.00,2245,20240628,-0.22,2020,20230818,10.89,2245,-0.22,20240628,2060,8.74,20240104,2245,-0.22,20240628,2020,10.89,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240628,091320,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,10,2,0.46,3036625,1371,2.32,2220,2220,2205,2850,1540,2195,2214.90,0.02,0,18,2228,2211,2198,2181,2168,2220,2190,4,655,100,1530,5,1,4105000,91,53.78,1.09,12,0.03,41.00,2032.00,2220,20240628,-0.68,2020,20230818,9.16,2220,-0.68,20240628,2060,7.04,20240104,2220,-0.68,20240628,2020,9.16,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
|
|
20240627,161308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2195,10,2,0.46,129781200,58968,443.20,2190,2215,2185,2840,1530,2185,2200.88,0.01,0,-15106,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.54,1.08,12,1.44,41.00,2032.00,2215,20240627,-0.90,2020,20230818,8.66,2215,-0.90,20240627,2060,6.55,20240104,2215,-0.90,20240627,2020,8.66,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,151315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,15,2,0.69,129776810,58966,443.19,2190,2215,2185,2840,1530,2185,2200.88,0.01,0,-15106,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.66,1.08,12,1.44,41.00,2032.00,2215,20240627,-0.68,2020,20230818,8.91,2215,-0.68,20240627,2060,6.80,20240104,2215,-0.68,20240627,2020,8.91,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,141313,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2215,30,2,1.37,118781290,53968,405.62,2190,2215,2185,2840,1530,2185,2200.96,0.01,0,-12769,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,91,54.02,1.09,12,1.31,41.00,2032.00,2215,20240627,0.00,2020,20230818,9.65,2215,0.00,20240627,2060,7.52,20240104,2215,0.00,20240627,2020,9.65,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,131313,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,15,2,0.69,89135230,40527,304.60,2190,2205,2185,2840,1530,2185,2199.40,0.01,0,-9416,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.66,1.08,12,0.99,41.00,2032.00,2205,20240627,-0.23,2020,20230818,8.91,2205,-0.23,20240627,2060,6.80,20240104,2205,-0.23,20240627,2020,8.91,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,121315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,15,2,0.69,69445230,31577,237.33,2190,2205,2185,2840,1530,2185,2199.23,0.01,0,-5883,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.66,1.08,12,0.77,41.00,2032.00,2205,20240627,-0.23,2020,20230818,8.91,2205,-0.23,20240627,2060,6.80,20240104,2205,-0.23,20240627,2020,8.91,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,111315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,15,2,0.69,51084530,23231,174.60,2190,2205,2185,2840,1530,2185,2198.98,0.01,0,-2530,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.66,1.08,12,0.57,41.00,2032.00,2205,20240627,-0.23,2020,20230818,8.91,2205,-0.23,20240627,2060,6.80,20240104,2205,-0.23,20240627,2020,8.91,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,101314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,15,2,0.69,33768585,15360,115.45,2190,2205,2185,2840,1530,2185,2198.48,0.01,0,-25,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.66,1.08,12,0.37,41.00,2032.00,2205,20240627,-0.23,2020,20230818,8.91,2205,-0.23,20240627,2060,6.80,20240104,2205,-0.23,20240627,2020,8.91,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240627,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.01,0,0,2211,2197,2186,2172,2161,2197,2172,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.00,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
|
|
20240626,161309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2185,0,3,0.00,29109175,13305,167.19,2185,2200,2175,2840,1530,2185,2187.84,0.01,0,-2183,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.32,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,0.00,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,151314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2180,-5,5,-0.23,29065475,13285,166.94,2185,2200,2175,2840,1530,2185,2187.84,0.01,0,-2182,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.32,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,0.00,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,141311,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2180,-5,5,-0.23,27989735,12792,160.74,2185,2200,2175,2840,1530,2185,2188.07,0.01,0,-1779,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.31,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,0.00,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,131311,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2180,-5,5,-0.23,20169440,9214,115.78,2185,2200,2175,2840,1530,2185,2189.00,0.01,0,-1421,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.22,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,0.00,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,121308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2180,-5,5,-0.23,19054790,8703,109.36,2185,2200,2175,2840,1530,2185,2189.45,0.01,0,-1176,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.21,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,0.00,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,111312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2190,5,2,0.23,13098650,5983,75.18,2185,2200,2175,2840,1530,2185,2189.31,0.01,0,-814,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.15,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2200,0.00,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,5293200,2427,30.50,2185,2185,2175,2840,1530,2185,2180.96,0.01,0,-468,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.06,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,-0.91,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240626,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,122360,56,0.70,2185,2185,2185,2840,1530,2185,2185.00,0.01,0,-56,2205,2195,2180,2170,2155,2197,2172,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.00,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,468,N,N,0,N,00,N
|
|
20240625,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,17351965,7958,26.21,2185,2190,2165,2840,1530,2185,2180.44,0.01,0,-112,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.19,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,17338855,7952,26.19,2185,2190,2165,2840,1530,2185,2180.44,0.01,0,-112,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.19,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,-0.91,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10631085,4883,16.08,2185,2190,2165,2840,1530,2185,2177.16,0.01,0,-110,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.12,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2200,-0.45,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10506255,4826,15.89,2185,2190,2165,2840,1530,2185,2177.01,0.01,0,-110,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.12,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2200,-0.45,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10460265,4805,15.82,2185,2190,2165,2840,1530,2185,2176.95,0.01,0,-110,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.12,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2200,-0.45,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,10236885,4703,15.49,2185,2190,2165,2840,1530,2185,2176.67,0.01,0,-108,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.11,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2200,-0.45,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,6209355,2862,9.43,2185,2185,2165,2840,1530,2185,2169.59,0.01,0,-3,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.07,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240625,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,445740,204,0.67,2185,2185,2185,2840,1530,2185,2185.00,0.01,0,2,2211,2197,2186,2172,2161,2192,2167,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.00,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,580,N,N,0,N,00,N
|
|
20240624,161307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2185,0,3,0.00,66480440,30365,223.34,2195,2200,2175,2840,1530,2185,2189.38,0.02,0,-135,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.74,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2200,-0.68,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,151303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2175,-10,5,-0.46,66060570,30172,221.92,2195,2200,2175,2840,1530,2185,2189.47,0.02,0,12,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,89,53.05,1.07,12,0.74,41.00,2032.00,2200,20230725,-1.14,2020,20230818,7.67,2200,-1.14,20240624,2060,5.58,20240104,2200,-1.14,20230725,2020,7.67,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,141305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2180,-5,5,-0.23,61797455,28216,207.53,2195,2200,2180,2840,1530,2185,2190.16,0.02,0,87,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,89,53.17,1.07,12,0.69,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2200,-0.91,20240624,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,56853200,25952,190.88,2195,2195,2180,2840,1530,2185,2190.71,0.02,0,89,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.54,1.08,12,0.63,41.00,2032.00,2200,20230725,-0.23,2020,20230818,8.66,2195,0.00,20240624,2060,6.55,20240104,2200,-0.23,20230725,2020,8.66,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,54206645,24744,181.99,2195,2195,2180,2840,1530,2185,2190.70,0.02,0,124,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.60,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2195,-0.23,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,51941700,23709,174.38,2195,2195,2180,2840,1530,2185,2190.80,0.02,0,125,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.58,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2195,-0.46,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,21728030,9940,73.11,2195,2195,2180,2840,1530,2185,2185.92,0.02,0,534,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.41,1.08,12,0.24,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2195,-0.23,20240624,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240624,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,10807455,4942,36.35,2195,2195,2180,2840,1530,2185,2186.86,0.02,0,-190,2195,2190,2185,2180,2175,2192,2182,4,655,100,1520,5,1,4105000,90,53.29,1.08,12,0.12,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2195,-0.46,20240624,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,715,N,N,0,N,00,N
|
|
20240621,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,29671200,13596,59.00,2180,2190,2180,2830,1530,2180,2182.35,0.01,0,296,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.33,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,0.00,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,29623130,13574,58.90,2180,2190,2180,2830,1530,2180,2182.34,0.01,0,296,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.33,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,0.00,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,25872555,11858,51.46,2180,2185,2180,2830,1530,2180,2181.86,0.01,0,56,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.29,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2190,-0.46,20240620,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,25046335,11479,49.81,2180,2185,2180,2830,1530,2180,2181.93,0.01,0,56,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.28,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,-0.23,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,24609335,11279,48.94,2180,2185,2180,2830,1530,2180,2181.87,0.01,0,56,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.27,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,-0.23,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,21744800,9968,43.25,2180,2185,2180,2830,1530,2180,2181.46,0.01,0,56,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.24,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,-0.23,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,11813050,5418,23.51,2180,2185,2180,2830,1530,2180,2180.33,0.01,0,56,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.13,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,-0.23,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240621,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,3775760,1732,7.52,2180,2180,2180,2830,1530,2180,2180.00,0.01,0,0,2196,2187,2181,2172,2166,2187,2172,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.04,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2190,-0.46,20240620,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,419,N,N,0,N,00,N
|
|
20240620,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,50217085,23045,171.81,2180,2190,2175,2825,1525,2175,2179.09,0.01,0,5,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.56,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2190,-0.46,20240620,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,49999085,22945,171.07,2180,2190,2175,2825,1525,2175,2179.08,0.01,0,5,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.56,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2190,-0.46,20240620,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,43673900,20044,149.44,2180,2190,2175,2825,1525,2175,2178.90,0.01,0,105,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,90,53.29,1.08,12,0.49,41.00,2032.00,2200,20230725,-0.68,2020,20230818,8.17,2190,-0.23,20240620,2060,6.07,20240104,2200,-0.68,20230725,2020,8.17,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,43416030,19926,148.56,2180,2190,2175,2825,1525,2175,2178.86,0.01,0,105,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,90,53.41,1.08,12,0.49,41.00,2032.00,2200,20230725,-0.45,2020,20230818,8.42,2190,0.00,20240620,2060,6.31,20240104,2200,-0.45,20230725,2020,8.42,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,41466970,19034,141.91,2180,2185,2175,2825,1525,2175,2178.57,0.01,0,107,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.46,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2185,0.00,20240611,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,34924790,16033,119.53,2180,2185,2175,2825,1525,2175,2178.31,0.01,0,108,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.39,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2185,0.00,20240611,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,31349590,14393,107.31,2180,2185,2175,2825,1525,2175,2178.11,0.01,0,108,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.05,1.07,12,0.35,41.00,2032.00,2200,20230725,-1.14,2020,20230818,7.67,2185,0.00,20240611,2060,5.58,20240104,2200,-1.14,20230725,2020,7.67,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240620,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,2180,1,0.01,2180,2180,2180,2825,1525,2175,2180.00,0.01,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4105000,89,53.17,1.07,12,0.00,41.00,2032.00,2200,20230725,-0.91,2020,20230818,7.92,2185,-0.23,20240611,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,414,N,N,0,N,00,N
|
|
20240619,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,29106190,13413,159.36,2170,2175,2160,2820,1520,2170,2170.00,0.01,0,-288,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,53.05,1.07,12,0.33,41.00,2032.00,2200,20230725,-1.14,2020,20230818,7.67,2185,-0.46,20240611,2060,5.58,20240104,2200,-1.14,20230725,2020,7.67,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,27448360,12649,150.28,2170,2175,2160,2820,1520,2170,2170.00,0.01,0,-274,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.31,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,27307930,12584,149.51,2170,2175,2160,2820,1520,2170,2170.05,0.01,0,-234,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.31,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,27130730,12502,148.53,2170,2175,2160,2820,1520,2170,2170.11,0.01,0,-187,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.30,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,16133175,7425,88.21,2170,2175,2160,2820,1520,2170,2172.82,0.01,0,-131,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.18,41.00,2032.00,2200,20230725,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,15929240,7331,87.10,2170,2175,2160,2820,1520,2170,2172.86,0.01,0,-84,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.80,1.07,12,0.18,41.00,2032.00,2200,20230725,-1.59,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,4513075,2080,24.71,2170,2170,2160,2820,1520,2170,2169.75,0.01,0,-45,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.05,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240619,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2193,2181,2168,2156,2143,2175,2150,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.00,41.00,2032.00,2200,20230725,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,394,N,N,0,N,00,N
|
|
20240618,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,18191835,8417,32.71,2180,2180,2155,2805,1515,2160,2161.32,0.02,0,-1728,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.21,41.00,2032.00,2200,20230725,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,16969165,7851,30.51,2180,2180,2155,2805,1515,2160,2161.40,0.02,0,-1211,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.19,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,16381635,7579,29.45,2180,2180,2155,2805,1515,2160,2161.45,0.02,0,-941,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.18,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,14936395,6910,26.85,2180,2180,2155,2805,1515,2160,2161.56,0.02,0,-673,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.17,41.00,2032.00,2200,20230725,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,14359360,6643,25.82,2180,2180,2155,2805,1515,2160,2161.58,0.02,0,-409,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.80,1.07,12,0.16,41.00,2032.00,2200,20230725,-1.59,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,12194765,5641,21.92,2180,2180,2155,2805,1515,2160,2161.81,0.02,0,-132,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.80,1.07,12,0.14,41.00,2032.00,2200,20230725,-1.59,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,5791230,2680,10.42,2180,2180,2160,2805,1515,2160,2160.91,0.02,0,19,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.07,41.00,2032.00,2200,20230725,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240618,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,41390,19,0.07,2180,2180,2170,2805,1515,2160,2178.42,0.02,0,19,2183,2171,2163,2151,2143,2177,2157,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.00,41.00,2032.00,2200,20230725,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,851,N,N,0,N,00,N
|
|
20240617,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,55638005,25732,248.28,2155,2175,2155,2800,1510,2155,2162.21,0.02,0,228,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.63,41.00,2032.00,2200,20230609,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,55638005,25732,248.28,2155,2175,2155,2800,1510,2155,2162.21,0.02,0,228,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.63,41.00,2032.00,2200,20230609,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,48291675,22332,215.48,2155,2175,2155,2800,1510,2155,2162.44,0.02,0,226,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.54,41.00,2032.00,2200,20230609,-1.59,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,35772175,16554,159.73,2155,2175,2155,2800,1510,2155,2160.94,0.02,0,-310,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.40,41.00,2032.00,2200,20230609,-1.59,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,35770010,16553,159.72,2155,2175,2155,2800,1510,2155,2160.94,0.02,0,-309,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.93,1.07,12,0.40,41.00,2032.00,2200,20230609,-1.36,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,22813175,10551,101.80,2155,2175,2155,2800,1510,2155,2162.18,0.02,0,-309,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.26,41.00,2032.00,2200,20230609,-2.05,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,3359515,1551,14.97,2155,2175,2155,2800,1510,2155,2166.03,0.02,0,-309,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,53.05,1.07,12,0.04,41.00,2032.00,2200,20230609,-1.14,2020,20230818,7.67,2185,-0.46,20240611,2060,5.58,20240104,2200,-1.14,20230725,2020,7.67,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240617,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,344870,160,1.54,2155,2160,2155,2800,1510,2155,2155.44,0.02,0,-146,2178,2166,2158,2146,2138,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2200,20230609,-1.82,2020,20230818,6.93,2185,-1.14,20240611,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,623,N,N,0,N,00,N
|
|
20240614,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,22397185,10364,203.06,2170,2170,2150,2820,1520,2170,2161.06,0.01,0,27,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.25,41.00,2032.00,2210,20230608,-2.49,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,22181685,10264,201.10,2170,2170,2150,2820,1520,2170,2161.12,0.01,0,27,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,89,52.80,1.07,12,0.25,41.00,2032.00,2210,20230608,-2.04,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,141007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,20022365,9262,181.47,2170,2170,2150,2820,1520,2170,2161.78,0.01,0,28,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.23,41.00,2032.00,2210,20230608,-1.81,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,131009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,20018030,9260,181.43,2170,2170,2150,2820,1520,2170,2161.77,0.01,0,29,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.23,41.00,2032.00,2210,20230608,-2.49,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,121016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,20018030,9260,181.43,2170,2170,2150,2820,1520,2170,2161.77,0.01,0,29,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.23,41.00,2032.00,2210,20230608,-2.49,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,16912305,7821,153.23,2170,2170,2150,2820,1520,2170,2162.42,0.01,0,23,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.19,41.00,2032.00,2210,20230608,-1.81,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,13023775,6028,118.10,2170,2170,2150,2820,1520,2170,2160.55,0.01,0,0,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,89,52.80,1.07,12,0.15,41.00,2032.00,2210,20230608,-2.04,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240614,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,4166400,1920,37.62,2170,2170,2170,2820,1520,2170,2170.00,0.01,0,0,2200,2185,2165,2150,2130,2192,2157,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.05,41.00,2032.00,2210,20230608,-1.81,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,596,N,N,0,N,00,N
|
|
20240613,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,11005815,5104,44.98,2150,2180,2145,2810,1520,2165,2156.31,0.02,0,-29,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.12,41.00,2032.00,2215,20230607,-2.03,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,10977605,5091,44.87,2150,2180,2145,2810,1520,2165,2156.28,0.02,0,-29,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.12,41.00,2032.00,2215,20230607,-2.03,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,10432935,4840,42.65,2150,2180,2145,2810,1520,2165,2155.57,0.02,0,-29,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,88,52.56,1.06,12,0.12,41.00,2032.00,2215,20230607,-2.71,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,5778135,2680,23.62,2150,2180,2145,2810,1520,2165,2156.02,0.02,0,-29,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.07,41.00,2032.00,2215,20230607,-2.03,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,5654865,2623,23.12,2150,2180,2145,2810,1520,2165,2155.88,0.02,0,-14,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,89,53.17,1.07,12,0.06,41.00,2032.00,2215,20230607,-1.58,2020,20230818,7.92,2185,-0.23,20240611,2060,5.83,20240104,2200,-0.91,20230725,2020,7.92,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,5075515,2356,20.76,2150,2160,2145,2810,1520,2165,2154.29,0.02,0,-1,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,88,52.56,1.06,12,0.06,41.00,2032.00,2215,20230607,-2.71,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,5002410,2322,20.46,2150,2160,2145,2810,1520,2165,2154.35,0.02,0,-1,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.06,41.00,2032.00,2215,20230607,-2.93,2020,20230818,6.44,2185,-1.60,20240611,2060,4.37,20240104,2200,-2.27,20230725,2020,6.44,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240613,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,341555,159,1.40,2150,2150,2145,2810,1520,2165,2148.14,0.02,0,0,2198,2181,2163,2146,2128,2182,2147,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230607,-3.16,2020,20230818,6.19,2185,-1.83,20240611,2060,4.13,20240104,2200,-2.50,20230725,2020,6.19,20230818,0.00,N,433530,100,4 억,,625,N,N,0,N,00,N
|
|
20240612,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,24453280,11347,122.05,2165,2180,2145,2810,1520,2165,2155.04,0.02,0,-1062,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,89,52.80,1.07,12,0.28,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,24365290,11306,121.61,2165,2180,2145,2810,1520,2165,2155.08,0.02,0,-1032,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.28,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2185,-1.83,20240611,2060,4.13,20240104,2200,-2.50,20230725,2020,6.19,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,23826895,11055,118.91,2165,2180,2145,2810,1520,2165,2155.30,0.02,0,-781,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,88,52.32,1.06,12,0.27,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2185,-1.83,20240611,2060,4.13,20240104,2200,-2.50,20230725,2020,6.19,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,17876950,8287,89.14,2165,2180,2150,2810,1520,2165,2157.23,0.02,0,-515,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.20,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2185,-1.60,20240611,2060,4.37,20240104,2200,-2.27,20230725,2020,6.44,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,15185150,7035,75.67,2165,2180,2150,2810,1520,2165,2158.51,0.02,0,-263,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.17,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2185,-1.60,20240611,2060,4.37,20240104,2200,-2.27,20230725,2020,6.44,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,8556350,3954,42.53,2165,2180,2150,2810,1520,2165,2163.97,0.02,0,-82,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,88,52.56,1.06,12,0.10,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2185,-1.37,20240611,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,6534955,3014,32.42,2165,2180,2165,2810,1520,2165,2168.20,0.02,0,-82,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.07,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2185,-0.69,20240611,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240612,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.02,0,0,2195,2180,2170,2155,2145,2187,2162,4,645,100,1510,5,1,4105000,89,52.80,1.07,12,0.00,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2185,-0.92,20240611,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,711,N,N,0,N,00,N
|
|
20240610,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,34166820,15835,83.47,2170,2175,2145,2820,1520,2170,2157.68,0.02,0,-125,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,88,52.44,1.06,12,0.39,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2200,-2.27,20230725,2020,6.44,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,34128120,15817,83.37,2170,2175,2145,2820,1520,2170,2157.69,0.02,0,-125,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,89,52.80,1.07,12,0.39,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2180,-0.69,20240503,2060,5.10,20240104,2200,-1.59,20230725,2020,7.18,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,34123795,15815,83.36,2170,2175,2145,2820,1520,2170,2157.69,0.02,0,-124,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,88,52.32,1.06,12,0.39,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2180,-1.61,20240503,2060,4.13,20240104,2200,-2.50,20230725,2020,6.19,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,29768745,13794,72.71,2170,2175,2155,2820,1520,2170,2158.09,0.02,0,-104,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.34,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,9039445,4176,22.01,2170,2175,2155,2820,1520,2170,2164.62,0.02,0,-86,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,89,52.68,1.06,12,0.10,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2200,-1.82,20230725,2020,6.93,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,9037285,4175,22.01,2170,2175,2155,2820,1520,2170,2164.62,0.02,0,-85,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,88,52.56,1.06,12,0.10,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2200,-2.05,20230725,2020,6.68,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2354465,1085,5.72,2170,2175,2170,2820,1520,2170,2170.01,0.02,0,-85,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,89,53.05,1.07,12,0.03,41.00,2032.00,2215,20230605,-1.81,2020,20230818,7.67,2180,-0.23,20240503,2060,5.58,20240104,2200,-1.14,20230725,2020,7.67,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240610,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1262940,582,3.07,2170,2170,2170,2820,1520,2170,2170.00,0.02,0,-85,2190,2180,2165,2155,2140,2185,2160,4,650,100,1510,5,1,4105000,89,52.93,1.07,12,0.01,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2180,-0.46,20240503,2060,5.34,20240104,2200,-1.36,20230725,2020,7.43,20230818,0.00,N,433530,100,4 억,,875,N,N,0,N,00,N
|
|
20240607,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,20,2,0.93,41006860,18972,550.55,2155,2175,2150,2795,1505,2150,2161.44,0.02,0,154,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.93,1.07,12,0.46,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2180,-0.46,20240503,2060,5.34,20240104,2215,-2.03,20230607,2020,7.43,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,20,2,0.93,40980820,18960,550.20,2155,2175,2150,2795,1505,2150,2161.44,0.02,0,155,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.93,1.07,12,0.46,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2180,-0.46,20240503,2060,5.34,20240104,2215,-2.03,20230607,2020,7.43,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,39892510,18458,535.64,2155,2175,2150,2795,1505,2150,2161.26,0.02,0,157,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.45,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230607,2020,6.93,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,38058480,17607,510.94,2155,2175,2150,2795,1505,2150,2161.55,0.02,0,134,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.43,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2180,-1.15,20240503,2060,4.61,20240104,2215,-2.71,20230607,2020,6.68,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,31485805,14556,422.40,2155,2175,2150,2795,1505,2150,2163.08,0.02,0,111,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.35,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230607,2020,6.93,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,27011120,12486,362.33,2155,2175,2150,2795,1505,2150,2163.31,0.02,0,111,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.30,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2180,-0.69,20240503,2060,5.10,20240104,2215,-2.26,20230607,2020,7.18,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,5090915,2363,68.57,2155,2160,2150,2795,1505,2150,2154.43,0.02,0,-17,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.06,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2180,-0.92,20240503,2060,4.85,20240104,2215,-2.48,20230607,2020,6.93,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240607,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2402135,1117,32.41,2155,2155,2150,2795,1505,2150,2150.52,0.02,0,-17,2163,2156,2148,2141,2133,2152,2137,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2180,-1.38,20240503,2060,4.37,20240104,2215,-2.93,20230607,2020,6.44,20230818,0.00,N,433530,100,4 억,,721,N,N,0,N,00,N
|
|
20240605,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7378415,3446,50.28,2155,2155,2140,2795,1505,2150,2141.15,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.08,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,7376265,3445,50.27,2155,2155,2140,2795,1505,2150,2141.15,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.08,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7356960,3436,50.14,2155,2155,2140,2795,1505,2150,2141.14,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.08,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,832090,387,5.65,2155,2155,2150,2795,1505,2150,2150.10,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,832090,387,5.65,2155,2155,2150,2795,1505,2150,2150.10,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,829940,386,5.63,2155,2155,2150,2795,1505,2150,2150.10,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,17240,8,0.12,2155,2155,2155,2795,1505,2150,2155.00,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240605,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,14670925,6853,59.86,2145,2155,2135,2800,1510,2155,2140.80,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.17,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,14670925,6853,59.86,2145,2155,2135,2800,1510,2155,2140.80,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.17,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,14544645,6794,59.35,2145,2155,2135,2800,1510,2155,2140.81,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.17,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,12618645,5894,51.48,2145,2155,2135,2800,1510,2155,2140.93,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.14,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,7864455,3673,32.08,2145,2155,2135,2800,1510,2155,2141.15,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.09,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,5515955,2573,22.48,2145,2155,2135,2800,1510,2155,2143.78,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.07,1.05,12,0.06,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,3162900,1473,12.87,2145,2155,2145,2800,1510,2155,2147.25,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.04,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240604,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-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,,721,N,N,0,N,00,N
|
|
20240603,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,24611545,11448,237.07,2145,2155,2145,2785,1505,2145,2149.86,0.02,0,-155,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.56,1.06,12,0.28,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,24583530,11435,236.80,2145,2155,2145,2785,1505,2145,2149.85,0.02,0,-155,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.56,1.06,12,0.28,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,21119875,9824,203.44,2145,2150,2145,2785,1505,2145,2149.82,0.02,0,-149,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.24,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,19496625,9069,187.80,2145,2150,2145,2785,1505,2145,2149.81,0.02,0,-149,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.22,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,19453625,9049,187.39,2145,2150,2145,2785,1505,2145,2149.81,0.02,0,-149,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.22,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,17260725,8029,166.27,2145,2150,2145,2785,1505,2145,2149.80,0.02,0,-149,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.20,41.00,2032.00,2215,20230605,-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
|
|
20240603,101059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,7108515,3307,68.48,2145,2150,2145,2785,1505,2145,2149.54,0.02,0,-149,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.08,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|
|
20240603,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.02,0,0,2165,2155,2140,2130,2115,2160,2135,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-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,,876,N,N,0,N,00,N
|