186 lines
71 KiB
CSV
186 lines
71 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
|
|
20240731,161316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,151334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,141335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,131329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,121329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,111330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,101327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240731,091325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,161253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,151321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,141303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,131309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,121300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,111309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,101318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240730,091326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,161251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,151311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,141319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,131318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,121316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,111305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,101301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240729,091258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,161240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,141251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,131254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,121259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,111258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,101249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240726,091251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,161247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,151300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,141257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,131249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,121254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,111253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,101244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240725,091240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,161237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,131255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,121255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,111252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,101318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240724,091239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,151300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,141234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,131230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,121240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,111237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,101232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240723,091244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,151237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,141244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,131238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,121234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,111234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,101232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240722,091236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,161203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,151215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,141217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,131209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,121206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,111220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,101205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240719,091222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,161156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,151208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,141158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,131158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,121158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,111206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,101209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240718,091212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,161259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,151306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,141303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,131301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,121302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,111304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,101308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240717,091037,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2563,2511,2448,2396,2333,2517,2402,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
|
|
20240716,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,10,2,0.41,253388500,103517,66.15,2460,2500,2385,3185,1715,2450,2447.80,0.33,0,-1249,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,101,60.00,1.21,12,2.52,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-50,5,-2.04,248815470,101652,64.96,2460,2500,2385,3185,1715,2450,2447.72,0.33,0,-849,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,99,58.54,1.18,12,2.48,41.00,2032.00,2525,20240705,-4.95,2020,20230818,18.81,2525,-4.95,20240705,2060,16.50,20240104,2525,-4.95,20240705,2020,18.81,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-45,5,-1.84,227518460,92783,59.29,2460,2500,2385,3185,1715,2450,2452.16,0.33,0,-169,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,99,58.66,1.18,12,2.26,41.00,2032.00,2525,20240705,-4.75,2020,20230818,19.06,2525,-4.75,20240705,2060,16.75,20240104,2525,-4.75,20240705,2020,19.06,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-35,5,-1.43,198899470,80917,51.71,2460,2500,2385,3185,1715,2450,2458.07,0.33,0,398,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,99,58.90,1.19,12,1.97,41.00,2032.00,2525,20240705,-4.36,2020,20230818,19.55,2525,-4.36,20240705,2060,17.23,20240104,2525,-4.36,20240705,2020,19.55,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-50,5,-2.04,171785360,69631,44.50,2460,2500,2400,3185,1715,2450,2467.08,0.33,0,1720,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,99,58.54,1.18,12,1.70,41.00,2032.00,2525,20240705,-4.95,2020,20230818,18.81,2525,-4.95,20240705,2060,16.50,20240104,2525,-4.95,20240705,2020,18.81,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-20,5,-0.82,145155335,58607,37.45,2460,2500,2430,3185,1715,2450,2476.76,0.33,0,2071,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,100,59.27,1.20,12,1.43,41.00,2032.00,2525,20240705,-3.76,2020,20230818,20.30,2525,-3.76,20240705,2060,17.96,20240104,2525,-3.76,20240705,2020,20.30,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,10,2,0.41,107620895,43274,27.65,2460,2500,2450,3185,1715,2450,2486.96,0.33,0,1167,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,101,60.00,1.21,12,1.05,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240716,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,35,2,1.43,25849315,10392,6.64,2460,2500,2455,3185,1715,2450,2487.42,0.33,0,661,2583,2516,2433,2366,2283,2550,2400,4,735,100,1710,5,1,4105000,102,60.61,1.22,12,0.25,41.00,2032.00,2525,20240705,-1.58,2020,20230818,23.02,2525,-1.58,20240705,2060,20.63,20240104,2525,-1.58,20240705,2020,23.02,20230818,0.39,N,433530,100,4 억,,13609,N,N,0,N,00,N
|
|
20240715,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,120,2,5.15,375142205,156381,427.18,2350,2500,2350,3025,1635,2330,2398.57,0.28,0,1958,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,101,59.76,1.21,12,3.81,41.00,2032.00,2525,20240705,-2.97,2020,20230818,21.29,2525,-2.97,20240705,2060,18.93,20240104,2525,-2.97,20240705,2020,21.29,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,100,2,4.29,350689565,146381,399.86,2350,2500,2350,3025,1635,2330,2395.73,0.28,0,1708,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,100,59.27,1.20,12,3.57,41.00,2032.00,2525,20240705,-3.76,2020,20230818,20.30,2525,-3.76,20240705,2060,17.96,20240104,2525,-3.76,20240705,2020,20.30,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,105,2,4.51,320528670,133963,365.94,2350,2500,2350,3025,1635,2330,2392.67,0.28,0,1715,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,100,59.39,1.20,12,3.26,41.00,2032.00,2525,20240705,-3.56,2020,20230818,20.54,2525,-3.56,20240705,2060,18.20,20240104,2525,-3.56,20240705,2020,20.54,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,25,2,1.07,286237290,120041,327.91,2350,2470,2350,3025,1635,2330,2384.50,0.28,0,1902,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,97,57.44,1.16,12,2.92,41.00,2032.00,2525,20240705,-6.73,2020,20230818,16.58,2525,-6.73,20240705,2060,14.32,20240104,2525,-6.73,20240705,2020,16.58,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,25,2,1.07,262563415,110002,300.49,2350,2470,2350,3025,1635,2330,2386.90,0.28,0,1966,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,97,57.44,1.16,12,2.68,41.00,2032.00,2525,20240705,-6.73,2020,20230818,16.58,2525,-6.73,20240705,2060,14.32,20240104,2525,-6.73,20240705,2020,16.58,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,25,2,1.07,166725615,70451,192.45,2350,2410,2350,3025,1635,2330,2366.55,0.28,0,1866,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,97,57.44,1.16,12,1.72,41.00,2032.00,2525,20240705,-6.73,2020,20230818,16.58,2525,-6.73,20240705,2060,14.32,20240104,2525,-6.73,20240705,2020,16.58,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,40,2,1.72,82153445,34577,94.45,2350,2410,2350,3025,1635,2330,2375.96,0.28,0,1508,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,97,57.80,1.17,12,0.84,41.00,2032.00,2525,20240705,-6.14,2020,20230818,17.33,2525,-6.14,20240705,2060,15.05,20240104,2525,-6.14,20240705,2020,17.33,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240715,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,65,2,2.79,38269975,16056,43.86,2350,2410,2350,3025,1635,2330,2383.53,0.28,0,210,2503,2416,2373,2286,2243,2395,2265,4,695,100,1630,5,1,4105000,98,58.41,1.18,12,0.39,41.00,2032.00,2525,20240705,-5.15,2020,20230818,18.56,2525,-5.15,20240705,2060,16.26,20240104,2525,-5.15,20240705,2020,18.56,20230818,0.39,N,433530,100,4 억,,11651,N,N,0,N,00,N
|
|
20240712,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-115,5,-4.70,85321895,35610,101.49,2445,2460,2330,3175,1715,2445,2396.01,0.31,0,-910,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,96,56.83,1.15,12,0.87,41.00,2032.00,2525,20240705,-7.72,2020,20230818,15.35,2525,-7.72,20240705,2060,13.11,20240104,2525,-7.72,20240705,2020,15.35,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-55,5,-2.25,76877895,32024,91.27,2445,2460,2365,3175,1715,2445,2400.63,0.31,0,301,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,98,58.29,1.18,12,0.78,41.00,2032.00,2525,20240705,-5.35,2020,20230818,18.32,2525,-5.35,20240705,2060,16.02,20240104,2525,-5.35,20240705,2020,18.32,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-55,5,-2.25,58211625,24181,68.92,2445,2460,2375,3175,1715,2445,2407.33,0.31,0,-856,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,98,58.29,1.18,12,0.59,41.00,2032.00,2525,20240705,-5.35,2020,20230818,18.32,2525,-5.35,20240705,2060,16.02,20240104,2525,-5.35,20240705,2020,18.32,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-45,5,-1.84,57263975,23784,67.78,2445,2460,2375,3175,1715,2445,2407.67,0.31,0,-838,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,99,58.54,1.18,12,0.58,41.00,2032.00,2525,20240705,-4.95,2020,20230818,18.81,2525,-4.95,20240705,2060,16.50,20240104,2525,-4.95,20240705,2020,18.81,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-50,5,-2.04,54059170,22442,63.96,2445,2460,2375,3175,1715,2445,2408.84,0.31,0,-604,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,98,58.41,1.18,12,0.55,41.00,2032.00,2525,20240705,-5.15,2020,20230818,18.56,2525,-5.15,20240705,2060,16.26,20240104,2525,-5.15,20240705,2020,18.56,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-70,5,-2.86,42302030,17536,49.98,2445,2460,2375,3175,1715,2445,2412.30,0.31,0,-517,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,97,57.93,1.17,12,0.43,41.00,2032.00,2525,20240705,-5.94,2020,20230818,17.57,2525,-5.94,20240705,2060,15.29,20240104,2525,-5.94,20240705,2020,17.57,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-30,5,-1.23,16399475,6726,19.17,2445,2460,2410,3175,1715,2445,2438.22,0.31,0,-510,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,99,58.90,1.19,12,0.16,41.00,2032.00,2525,20240705,-4.36,2020,20230818,19.55,2525,-4.36,20240705,2060,17.23,20240104,2525,-4.36,20240705,2020,19.55,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240712,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,0,3,0.00,537900,220,0.63,2445,2445,2445,3175,1715,2445,2445.00,0.31,0,0,2548,2496,2448,2396,2348,2522,2422,4,730,100,1710,5,1,4105000,100,59.63,1.20,12,0.01,41.00,2032.00,2525,20240705,-3.17,2020,20230818,21.04,2525,-3.17,20240705,2060,18.69,20240104,2525,-3.17,20240705,2020,21.04,20230818,0.39,N,433530,100,4 억,,12553,N,N,0,N,00,N
|
|
20240711,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,50,2,2.09,85263145,35088,57.13,2400,2500,2400,3110,1680,2395,2429.98,0.31,0,-297,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,100,59.63,1.20,12,0.85,41.00,2032.00,2525,20240705,-3.17,2020,20230818,21.04,2525,-3.17,20240705,2060,18.69,20240104,2525,-3.17,20240705,2020,21.04,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,45,2,1.88,84070975,34600,56.34,2400,2500,2400,3110,1680,2395,2429.80,0.31,0,-237,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,100,59.51,1.20,12,0.84,41.00,2032.00,2525,20240705,-3.37,2020,20230818,20.79,2525,-3.37,20240705,2060,18.45,20240104,2525,-3.37,20240705,2020,20.79,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,10,2,0.42,79202910,32588,53.06,2400,2500,2400,3110,1680,2395,2430.43,0.31,0,-28,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,99,58.66,1.18,12,0.79,41.00,2032.00,2525,20240705,-4.75,2020,20230818,19.06,2525,-4.75,20240705,2060,16.75,20240104,2525,-4.75,20240705,2020,19.06,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,20,2,0.84,66370360,27273,44.41,2400,2500,2400,3110,1680,2395,2433.56,0.31,0,-27,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,99,58.90,1.19,12,0.66,41.00,2032.00,2525,20240705,-4.36,2020,20230818,19.55,2525,-4.36,20240705,2060,17.23,20240104,2525,-4.36,20240705,2020,19.55,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,45,2,1.88,65075360,26737,43.54,2400,2500,2400,3110,1680,2395,2433.91,0.31,0,-24,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,100,59.51,1.20,12,0.65,41.00,2032.00,2525,20240705,-3.37,2020,20230818,20.79,2525,-3.37,20240705,2060,18.45,20240104,2525,-3.37,20240705,2020,20.79,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,20,2,0.84,31470195,13102,21.33,2400,2420,2400,3110,1680,2395,2401.94,0.31,0,218,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,99,58.90,1.19,12,0.32,41.00,2032.00,2525,20240705,-4.36,2020,20230818,19.55,2525,-4.36,20240705,2060,17.23,20240104,2525,-4.36,20240705,2020,19.55,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,15,2,0.63,20102740,8371,13.63,2400,2420,2400,3110,1680,2395,2401.47,0.31,0,274,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,99,58.78,1.19,12,0.20,41.00,2032.00,2525,20240705,-4.55,2020,20230818,19.31,2525,-4.55,20240705,2060,16.99,20240104,2525,-4.55,20240705,2020,19.31,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240711,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,5,2,0.21,4120800,1717,2.80,2400,2400,2400,3110,1680,2395,2400.00,0.31,0,29,2521,2457,2416,2352,2311,2437,2332,4,715,100,1670,5,1,4105000,99,58.54,1.18,12,0.04,41.00,2032.00,2525,20240705,-4.95,2020,20230818,18.81,2525,-4.95,20240705,2060,16.50,20240104,2525,-4.95,20240705,2020,18.81,20230818,0.00,N,433530,100,4 억,,12850,N,N,0,N,00,N
|
|
20240710,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-15,5,-0.62,147627560,61414,101.01,2410,2480,2375,3130,1690,2410,2403.81,0.31,0,-4141,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,98,58.41,1.18,12,1.50,41.00,2032.00,2525,20240705,-5.15,2020,20230818,18.56,2525,-5.15,20240705,2060,16.26,20240104,2525,-5.15,20240705,2020,18.56,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-30,5,-1.24,144848410,60248,99.09,2410,2480,2375,3130,1690,2410,2404.20,0.31,0,-3737,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,98,58.05,1.17,12,1.47,41.00,2032.00,2525,20240705,-5.74,2020,20230818,17.82,2525,-5.74,20240705,2060,15.53,20240104,2525,-5.74,20240705,2020,17.82,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-20,5,-0.83,130795060,54342,89.38,2410,2480,2375,3130,1690,2410,2406.89,0.31,0,-2907,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,98,58.29,1.18,12,1.32,41.00,2032.00,2525,20240705,-5.35,2020,20230818,18.32,2525,-5.35,20240705,2060,16.02,20240104,2525,-5.35,20240705,2020,18.32,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-15,5,-0.62,123219980,51176,84.17,2410,2480,2375,3130,1690,2410,2407.77,0.31,0,-2714,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,98,58.41,1.18,12,1.25,41.00,2032.00,2525,20240705,-5.15,2020,20230818,18.56,2525,-5.15,20240705,2060,16.26,20240104,2525,-5.15,20240705,2020,18.56,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-15,5,-0.62,89799205,37218,61.21,2410,2480,2375,3130,1690,2410,2412.79,0.31,0,-2623,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,98,58.41,1.18,12,0.91,41.00,2032.00,2525,20240705,-5.15,2020,20230818,18.56,2525,-5.15,20240705,2060,16.26,20240104,2525,-5.15,20240705,2020,18.56,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-5,5,-0.21,75573865,31296,51.47,2410,2480,2375,3130,1690,2410,2414.81,0.31,0,-2531,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,99,58.66,1.18,12,0.76,41.00,2032.00,2525,20240705,-4.75,2020,20230818,19.06,2525,-4.75,20240705,2060,16.75,20240104,2525,-4.75,20240705,2020,19.06,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-5,5,-0.21,42268745,17437,28.68,2410,2480,2405,3130,1690,2410,2424.08,0.31,0,693,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,99,58.66,1.18,12,0.42,41.00,2032.00,2525,20240705,-4.75,2020,20230818,19.06,2525,-4.75,20240705,2060,16.75,20240104,2525,-4.75,20240705,2020,19.06,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240710,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,45,2,1.87,1588000,653,1.07,2410,2455,2410,3130,1690,2410,2431.85,0.31,0,116,2486,2447,2421,2382,2356,2442,2377,4,720,100,1680,5,1,4105000,101,59.88,1.21,12,0.02,41.00,2032.00,2525,20240705,-2.77,2020,20230818,21.53,2525,-2.77,20240705,2060,19.17,20240104,2525,-2.77,20240705,2020,21.53,20230818,0.00,N,433530,100,4 억,,12801,N,N,0,N,00,N
|
|
20240709,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-5,5,-0.21,147991380,60800,113.04,2410,2460,2395,3135,1695,2415,2434.07,0.32,0,-488,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,99,58.78,1.19,12,1.48,41.00,2032.00,2525,20240705,-4.55,2020,20230818,19.31,2525,-4.55,20240705,2060,16.99,20240104,2525,-4.55,20240705,2020,19.31,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-15,5,-0.62,139575810,57308,106.55,2410,2460,2395,3135,1695,2415,2435.54,0.32,0,-476,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,99,58.54,1.18,12,1.40,41.00,2032.00,2525,20240705,-4.95,2020,20230818,18.81,2525,-4.95,20240705,2060,16.50,20240104,2525,-4.95,20240705,2020,18.81,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,10,2,0.41,111806925,45803,85.16,2410,2460,2410,3135,1695,2415,2441.04,0.32,0,-511,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.15,1.19,12,1.12,41.00,2032.00,2525,20240705,-3.96,2020,20230818,20.05,2525,-3.96,20240705,2060,17.72,20240104,2525,-3.96,20240705,2020,20.05,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,20,2,0.83,83833870,34295,63.76,2410,2450,2410,3135,1695,2415,2444.49,0.32,0,-520,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.39,1.20,12,0.84,41.00,2032.00,2525,20240705,-3.56,2020,20230818,20.54,2525,-3.56,20240705,2060,18.20,20240104,2525,-3.56,20240705,2020,20.54,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,25,2,1.04,75486580,30869,57.39,2410,2450,2410,3135,1695,2415,2445.38,0.32,0,-519,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.51,1.20,12,0.75,41.00,2032.00,2525,20240705,-3.37,2020,20230818,20.79,2525,-3.37,20240705,2060,18.45,20240104,2525,-3.37,20240705,2020,20.79,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,15,2,0.62,68697315,28082,52.21,2410,2450,2410,3135,1695,2415,2446.31,0.32,0,-163,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.27,1.20,12,0.68,41.00,2032.00,2525,20240705,-3.76,2020,20230818,20.30,2525,-3.76,20240705,2060,17.96,20240104,2525,-3.76,20240705,2020,20.30,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,10,2,0.41,6730425,2777,5.16,2410,2440,2410,3135,1695,2415,2423.63,0.32,0,-146,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.15,1.19,12,0.07,41.00,2032.00,2525,20240705,-3.96,2020,20230818,20.05,2525,-3.96,20240705,2060,17.72,20240104,2525,-3.96,20240705,2020,20.05,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240709,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,25,2,1.04,4455450,1839,3.42,2410,2440,2410,3135,1695,2415,2422.76,0.32,0,-152,2548,2481,2438,2371,2328,2460,2350,4,720,100,1690,5,1,4105000,100,59.51,1.20,12,0.04,41.00,2032.00,2525,20240705,-3.37,2020,20230818,20.79,2525,-3.37,20240705,2060,18.45,20240104,2525,-3.37,20240705,2020,20.79,20230818,0.00,N,433530,100,4 억,,13289,N,N,0,N,00,N
|
|
20240708,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-45,5,-1.83,131196985,53787,40.47,2465,2505,2395,3195,1725,2460,2439.20,0.27,0,-17969,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,99,58.90,1.19,12,1.31,41.00,2032.00,2525,20240705,-4.36,2020,20230818,19.55,2525,-4.36,20240705,2060,17.23,20240104,2525,-4.36,20240705,2020,19.55,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-55,5,-2.24,127070745,52072,39.18,2465,2505,2395,3195,1725,2460,2440.29,0.27,0,-16448,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,99,58.66,1.18,12,1.27,41.00,2032.00,2525,20240705,-4.75,2020,20230818,19.06,2525,-4.75,20240705,2060,16.75,20240104,2525,-4.75,20240705,2020,19.06,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-25,5,-1.02,84844485,34528,25.98,2465,2505,2435,3195,1725,2460,2457.27,0.27,0,-135,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,100,59.39,1.20,12,0.84,41.00,2032.00,2525,20240705,-3.56,2020,20230818,20.54,2525,-3.56,20240705,2060,18.20,20240104,2525,-3.56,20240705,2020,20.54,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,56428575,22915,17.24,2465,2505,2440,3195,1725,2460,2462.52,0.27,0,1803,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,101,60.00,1.21,12,0.56,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-10,5,-0.41,52591090,21358,16.07,2465,2505,2440,3195,1725,2460,2462.36,0.27,0,1871,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,101,59.76,1.21,12,0.52,41.00,2032.00,2525,20240705,-2.97,2020,20230818,21.29,2525,-2.97,20240705,2060,18.93,20240104,2525,-2.97,20240705,2020,21.29,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,5,2,0.20,40625510,16470,12.39,2465,2505,2455,3195,1725,2460,2466.64,0.27,0,1819,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,101,60.12,1.21,12,0.40,41.00,2032.00,2525,20240705,-2.38,2020,20230818,22.03,2525,-2.38,20240705,2060,19.66,20240104,2525,-2.38,20240705,2020,22.03,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,10,2,0.41,32245710,13066,9.83,2465,2505,2455,3195,1725,2460,2467.91,0.27,0,1941,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,101,60.24,1.22,12,0.32,41.00,2032.00,2525,20240705,-2.18,2020,20230818,22.28,2525,-2.18,20240705,2060,19.90,20240104,2525,-2.18,20240705,2020,22.28,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240708,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,25,2,1.02,11051415,4484,3.37,2465,2485,2455,3195,1725,2460,2464.63,0.27,0,1743,2590,2525,2460,2395,2330,2557,2427,4,735,100,1720,5,1,4105000,102,60.61,1.22,12,0.11,41.00,2032.00,2525,20240705,-1.58,2020,20230818,23.02,2525,-1.58,20240705,2060,20.63,20240104,2525,-1.58,20240705,2020,23.02,20230818,0.00,N,433530,100,4 억,,11258,N,N,0,N,00,N
|
|
20240705,161223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2460,55,2,2.29,327993480,132890,126.10,2395,2525,2395,3125,1685,2405,2468.16,0.06,0,8890,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,101,60.00,1.21,12,3.24,41.00,2032.00,2525,20240705,-2.57,2020,20230818,21.78,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2020,21.78,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,151227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2450,45,2,1.87,322776120,130767,124.09,2395,2525,2395,3125,1685,2405,2468.33,0.06,0,8551,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,101,59.76,1.21,12,3.19,41.00,2032.00,2525,20240705,-2.97,2020,20230818,21.29,2525,-2.97,20240705,2060,18.93,20240104,2525,-2.97,20240705,2020,21.29,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,141229,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2445,40,2,1.66,302266670,122378,116.13,2395,2525,2395,3125,1685,2405,2469.94,0.06,0,8199,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,100,59.63,1.20,12,2.98,41.00,2032.00,2525,20240705,-3.17,2020,20230818,21.04,2525,-3.17,20240705,2060,18.69,20240104,2525,-3.17,20240705,2020,21.04,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,131226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2455,50,2,2.08,276099430,111704,106.00,2395,2525,2395,3125,1685,2405,2471.71,0.06,0,8195,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,101,59.88,1.21,12,2.72,41.00,2032.00,2525,20240705,-2.77,2020,20230818,21.53,2525,-2.77,20240705,2060,19.17,20240104,2525,-2.77,20240705,2020,21.53,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,121227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2465,60,2,2.49,222655035,89971,85.38,2395,2525,2395,3125,1685,2405,2474.74,0.06,0,8051,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,101,60.12,1.21,12,2.19,41.00,2032.00,2525,20240705,-2.38,2020,20230818,22.03,2525,-2.38,20240705,2060,19.66,20240104,2525,-2.38,20240705,2020,22.03,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,111223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2480,75,2,3.12,189419510,76545,72.64,2395,2525,2395,3125,1685,2405,2474.62,0.06,0,7115,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,102,60.49,1.22,12,1.86,41.00,2032.00,2525,20240705,-1.78,2020,20230818,22.77,2525,-1.78,20240705,2060,20.39,20240104,2525,-1.78,20240705,2020,22.77,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,101223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2450,45,2,1.87,143694740,58005,55.04,2395,2525,2395,3125,1685,2405,2477.28,0.06,0,6480,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,101,59.76,1.21,12,1.41,41.00,2032.00,2525,20240705,-2.97,2020,20230818,21.29,2525,-2.97,20240705,2060,18.93,20240104,2525,-2.97,20240705,2020,21.29,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240705,091226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2495,90,2,3.74,25366810,10247,9.72,2395,2500,2395,3125,1685,2405,2475.54,0.06,0,2653,2488,2446,2398,2356,2308,2467,2377,4,720,100,1680,5,1,4105000,102,60.85,1.23,12,0.25,41.00,2032.00,2500,20240705,-0.20,2020,20230818,23.51,2500,-0.20,20240705,2060,21.12,20240104,2500,-0.20,20240705,2020,23.51,20230818,0.00,N,433530,100,4 억,,2368,N,N,0,N,00,N
|
|
20240704,161219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2405,30,2,1.26,252595295,105382,69.01,2400,2440,2350,3085,1665,2375,2396.95,0.05,0,472,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,99,58.66,1.18,12,2.57,41.00,2032.00,2440,20240704,-1.43,2020,20230818,19.06,2440,-1.43,20240704,2060,16.75,20240104,2440,-1.43,20240704,2020,19.06,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,151224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2405,30,2,1.26,240158955,100202,65.62,2400,2440,2350,3085,1665,2375,2396.75,0.05,0,480,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,99,58.66,1.18,12,2.44,41.00,2032.00,2440,20240704,-1.43,2020,20230818,19.06,2440,-1.43,20240704,2060,16.75,20240104,2440,-1.43,20240704,2020,19.06,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,141223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2415,40,2,1.68,211270845,88217,57.77,2400,2440,2350,3085,1665,2375,2394.90,0.05,0,574,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,99,58.90,1.19,12,2.15,41.00,2032.00,2440,20240704,-1.02,2020,20230818,19.55,2440,-1.02,20240704,2060,17.23,20240104,2440,-1.02,20240704,2020,19.55,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,131222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,0,3,0.00,167758780,70262,46.01,2400,2420,2350,3085,1665,2375,2387.62,0.05,0,1066,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,97,57.93,1.17,12,1.71,41.00,2032.00,2420,20240704,-1.86,2020,20230818,17.57,2420,-1.86,20240704,2060,15.29,20240104,2420,-1.86,20240704,2020,17.57,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,121222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,0,3,0.00,157851230,66094,43.28,2400,2420,2350,3085,1665,2375,2388.28,0.05,0,1068,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,97,57.93,1.17,12,1.61,41.00,2032.00,2420,20240704,-1.86,2020,20230818,17.57,2420,-1.86,20240704,2060,15.29,20240104,2420,-1.86,20240704,2020,17.57,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,111220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,142947235,59815,39.17,2400,2420,2350,3085,1665,2375,2389.82,0.05,0,1069,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,98,58.17,1.17,12,1.46,41.00,2032.00,2420,20240704,-1.45,2020,20230818,18.07,2420,-1.45,20240704,2060,15.78,20240104,2420,-1.45,20240704,2020,18.07,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,101221,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2370,-5,5,-0.21,121333955,50759,33.24,2400,2420,2350,3085,1665,2375,2390.39,0.05,0,778,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,97,57.80,1.17,12,1.24,41.00,2032.00,2420,20240704,-2.07,2020,20230818,17.33,2420,-2.07,20240704,2060,15.05,20240104,2420,-2.07,20240704,2020,17.33,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240704,091223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,73037885,30469,19.95,2400,2420,2375,3085,1665,2375,2397.12,0.05,0,1324,2458,2416,2338,2296,2218,2437,2317,4,710,100,1660,5,1,4105000,98,58.05,1.17,12,0.74,41.00,2032.00,2420,20240704,-1.65,2020,20230818,17.82,2420,-1.65,20240704,2060,15.53,20240104,2420,-1.65,20240704,2020,17.82,20230818,0.00,N,433530,100,4 억,,1896,N,N,0,N,00,N
|
|
20240703,161216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,140,2,6.26,355898455,152708,213.76,2270,2380,2260,2905,1565,2235,2330.58,0.02,0,919,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,97,57.93,1.17,12,3.72,41.00,2032.00,2380,20240703,-0.21,2020,20230818,17.57,2380,-0.21,20240703,2060,15.29,20240104,2380,-0.21,20240703,2020,17.57,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,151220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2355,120,2,5.37,286600460,123320,172.62,2270,2365,2260,2905,1565,2235,2324.04,0.02,0,920,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,97,57.44,1.16,12,3.00,41.00,2032.00,2365,20240703,-0.42,2020,20230818,16.58,2365,-0.42,20240703,2060,14.32,20240104,2365,-0.42,20240703,2020,16.58,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,141220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2340,105,2,4.70,265076730,114120,159.74,2270,2365,2260,2905,1565,2235,2322.79,0.02,0,999,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,96,57.07,1.15,12,2.78,41.00,2032.00,2365,20240703,-1.06,2020,20230818,15.84,2365,-1.06,20240703,2060,13.59,20240104,2365,-1.06,20240703,2020,15.84,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,131219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2350,115,2,5.15,228985090,98737,138.21,2270,2350,2260,2905,1565,2235,2319.14,0.02,0,749,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,96,57.32,1.16,12,2.41,41.00,2032.00,2350,20240703,0.00,2020,20230818,16.34,2350,0.00,20240703,2060,14.08,20240104,2350,0.00,20240703,2020,16.34,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,121218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2325,90,2,4.03,171531055,74035,103.63,2270,2350,2260,2905,1565,2235,2316.89,0.02,0,1401,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,95,56.71,1.14,12,1.80,41.00,2032.00,2350,20240703,-1.06,2020,20230818,15.10,2350,-1.06,20240703,2060,12.86,20240104,2350,-1.06,20240703,2020,15.10,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,111221,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2320,85,2,3.80,147196660,63548,88.95,2270,2350,2260,2905,1565,2235,2316.31,0.02,0,1234,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,95,56.59,1.14,12,1.55,41.00,2032.00,2350,20240703,-1.28,2020,20230818,14.85,2350,-1.28,20240703,2060,12.62,20240104,2350,-1.28,20240703,2020,14.85,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,101221,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2300,65,2,2.91,90058885,38951,54.52,2270,2350,2260,2905,1565,2235,2312.11,0.02,0,459,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,94,56.10,1.13,12,0.95,41.00,2032.00,2350,20240703,-2.13,2020,20230818,13.86,2350,-2.13,20240703,2060,11.65,20240104,2350,-2.13,20240703,2020,13.86,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240703,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,0,3,0.00,0,0,0.00,0,0,0,2905,1565,2235,0.00,0.02,0,0,2288,2261,2233,2206,2178,2275,2220,4,670,100,1560,5,1,4105000,92,54.51,1.10,12,0.00,41.00,2032.00,2260,20240702,-1.11,2020,20230818,10.64,2260,-1.11,20240702,2060,8.50,20240104,2260,-1.11,20240702,2020,10.64,20230818,0.00,N,433530,100,4 억,,977,N,N,0,N,00,N
|
|
20240702,161213,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2235,35,2,1.59,159700190,71439,514.02,2205,2260,2205,2860,1540,2200,2235.48,0.02,0,-5145,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.51,1.10,12,1.74,41.00,2032.00,2260,20240702,-1.11,2020,20230818,10.64,2260,-1.11,20240702,2060,8.50,20240104,2260,-1.11,20240702,2020,10.64,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,151216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2235,35,2,1.59,158046290,70699,508.70,2205,2260,2205,2860,1540,2200,2235.48,0.02,0,-5046,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.51,1.10,12,1.72,41.00,2032.00,2260,20240702,-1.11,2020,20230818,10.64,2260,-1.11,20240702,2060,8.50,20240104,2260,-1.11,20240702,2020,10.64,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,141217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2230,30,2,1.36,144533125,64646,465.15,2205,2260,2205,2860,1540,2200,2235.76,0.02,0,-3855,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.39,1.10,12,1.57,41.00,2032.00,2260,20240702,-1.33,2020,20230818,10.40,2260,-1.33,20240702,2060,8.25,20240104,2260,-1.33,20240702,2020,10.40,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,131217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2245,45,2,2.05,125983950,56347,405.43,2205,2260,2205,2860,1540,2200,2235.86,0.02,0,-2826,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.76,1.10,12,1.37,41.00,2032.00,2260,20240702,-0.66,2020,20230818,11.14,2260,-0.66,20240702,2060,8.98,20240104,2260,-0.66,20240702,2020,11.14,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,121217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2220,20,2,0.91,101580620,45439,326.95,2205,2260,2205,2860,1540,2200,2235.54,0.02,0,-1883,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,91,54.15,1.09,12,1.11,41.00,2032.00,2260,20240702,-1.77,2020,20230818,9.90,2260,-1.77,20240702,2060,7.77,20240104,2260,-1.77,20240702,2020,9.90,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,111216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2230,30,2,1.36,90466920,40440,290.98,2205,2260,2205,2860,1540,2200,2237.07,0.02,0,-718,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.39,1.10,12,0.99,41.00,2032.00,2260,20240702,-1.33,2020,20230818,10.40,2260,-1.33,20240702,2060,8.25,20240104,2260,-1.33,20240702,2020,10.40,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,101215,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2250,50,2,2.27,58209925,26042,187.38,2205,2260,2205,2860,1540,2200,2235.23,0.02,0,187,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,92,54.88,1.11,12,0.63,41.00,2032.00,2260,20240702,-0.44,2020,20230818,11.39,2260,-0.44,20240702,2060,9.22,20240104,2260,-0.44,20240702,2020,11.39,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240702,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,5709980,2584,18.59,2205,2210,2205,2860,1540,2200,2209.74,0.02,0,34,2230,2215,2195,2180,2160,2217,2182,4,660,100,1540,5,1,4105000,91,53.90,1.09,12,0.06,41.00,2032.00,2245,20240628,-1.56,2020,20230818,9.41,2245,-1.56,20240628,2060,7.28,20240104,2245,-1.56,20240628,2020,9.41,20230818,0.00,N,433530,100,4 억,,652,N,N,0,N,00,N
|
|
20240701,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,30527360,13898,36.89,2200,2210,2175,2860,1540,2200,2196.53,0.01,0,-2247,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.34,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|
|
20240701,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,30527360,13898,36.89,2200,2210,2175,2860,1540,2200,2196.53,0.01,0,-2247,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.34,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|
|
20240701,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,30512010,13891,36.87,2200,2210,2175,2860,1540,2200,2196.53,0.01,0,-2240,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.41,1.08,12,0.34,41.00,2032.00,2245,20240628,-2.45,2020,20230818,8.42,2245,-2.45,20240628,2060,6.31,20240104,2245,-2.45,20240628,2020,8.42,20230818,0.00,N,433530,100,4 억,,586,N,N,0,N,00,N
|
|
20240701,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,29918530,13620,36.16,2200,2210,2175,2860,1540,2200,2196.66,0.01,0,-2236,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,89,53.05,1.07,12,0.33,41.00,2032.00,2245,20240628,-3.12,2020,20230818,7.67,2245,-3.12,20240628,2060,5.58,20240104,2245,-3.12,20240628,2020,7.67,20230818,0.00,N,433530,100,4 억,,586,N,N,0,N,00,N
|
|
20240701,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,18166730,8265,21.94,2200,2210,2190,2860,1540,2200,2198.03,0.01,0,-2114,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.20,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|
|
20240701,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,15293530,6959,18.47,2200,2210,2190,2860,1540,2200,2197.66,0.01,0,-1115,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.17,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|
|
20240701,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,8260015,3753,9.96,2200,2210,2200,2860,1540,2200,2200.91,0.01,0,-934,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.09,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|
|
20240701,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.01,0,0,2263,2231,2213,2181,2163,2222,2172,4,660,100,1540,5,1,4105000,90,53.66,1.08,12,0.00,41.00,2032.00,2245,20240628,-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,,586,N,N,0,N,00,N
|