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
|
|
20240628,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,30,2,1.39,33314075,15360,76.50,2145,2190,2145,2800,1510,2155,2168.89,0.01,0,-84,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,111,99.32,1.10,12,0.30,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,28905510,13346,66.47,2145,2185,2145,2800,1510,2155,2165.86,0.01,0,-83,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,110,98.86,1.10,12,0.26,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,8136870,3781,18.83,2145,2160,2145,2800,1510,2155,2152.04,0.01,0,-56,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,7746005,3599,17.92,2145,2160,2145,2800,1510,2155,2152.27,0.01,0,-43,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,7388750,3433,17.10,2145,2160,2145,2800,1510,2155,2152.27,0.01,0,-51,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6064265,2816,14.02,2145,2160,2145,2800,1510,2155,2153.50,0.01,0,-37,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,933935,435,2.17,2145,2160,2145,2800,1510,2155,2146.98,0.01,0,0,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240628,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,115830,54,0.27,2145,2145,2145,2800,1510,2155,2145.00,0.01,0,0,2195,2175,2160,2140,2125,2185,2150,5,645,100,1500,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,415,N,N,0,N,00,N
|
|
20240627,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,43168600,20079,405.31,2145,2180,2145,2800,1510,2155,2149.94,0.01,0,988,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.40,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,43140590,20066,405.05,2145,2180,2145,2800,1510,2155,2149.93,0.01,0,976,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.40,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,42514635,19775,399.17,2145,2180,2145,2800,1510,2155,2149.92,0.01,0,757,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.39,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,41720895,19406,391.72,2145,2180,2145,2800,1510,2155,2149.90,0.01,0,543,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.38,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,41075990,19107,385.69,2145,2180,2145,2800,1510,2155,2149.79,0.01,0,329,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,110,98.64,1.10,12,0.38,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,39078535,18178,366.94,2145,2150,2145,2800,1510,2155,2149.77,0.01,0,116,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.50,1.08,12,0.36,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,33010180,15354,309.93,2145,2150,2145,2800,1510,2155,2149.94,0.01,0,0,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.50,1.08,12,0.30,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240627,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2188,2171,2153,2136,2118,2180,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,10673810,4954,149.31,2135,2170,2135,2800,1510,2155,2154.58,0.01,0,-1033,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,10635025,4936,148.76,2135,2170,2135,2800,1510,2155,2154.58,0.01,0,-1032,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,9771760,4535,136.68,2135,2170,2135,2800,1510,2155,2154.74,0.01,0,-933,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.09,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,8979825,4167,125.59,2135,2170,2135,2800,1510,2155,2154.99,0.01,0,-843,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.73,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,8291365,3847,115.94,2135,2170,2135,2800,1510,2155,2155.28,0.01,0,-774,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,7395110,3431,103.41,2135,2170,2135,2800,1510,2155,2155.38,0.01,0,-689,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,660525,307,9.25,2135,2160,2135,2800,1510,2155,2151.55,0.01,0,-7,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.01,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240626,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2181,2167,2161,2147,2141,2165,2145,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,427,N,N,0,N,00,N
|
|
20240625,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,7166460,3318,21.76,2175,2175,2155,2810,1520,2165,2159.87,0.01,0,591,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.07,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6894885,3192,20.93,2175,2175,2155,2810,1520,2165,2160.05,0.01,0,604,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6687525,3096,20.30,2175,2175,2155,2810,1520,2165,2160.05,0.01,0,508,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6480165,3000,19.67,2175,2175,2155,2810,1520,2165,2160.05,0.01,0,412,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,6057305,2804,18.39,2175,2175,2155,2810,1520,2165,2160.24,0.01,0,316,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,5856425,2711,17.78,2175,2175,2155,2810,1520,2165,2160.25,0.01,0,223,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3430745,1588,10.41,2175,2175,2155,2810,1520,2165,2160.42,0.01,0,127,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.03,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240625,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,181600,84,0.55,2175,2175,2160,2810,1520,2165,2161.90,0.01,0,37,2205,2185,2175,2155,2145,2180,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,436,N,N,0,N,00,N
|
|
20240624,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-25,5,-1.14,33164020,15248,419.82,2175,2195,2165,2845,1535,2190,2174.98,0.01,0,-98,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.41,1.09,12,0.30,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,32746175,15055,414.51,2175,2195,2170,2845,1535,2190,2175.10,0.01,0,-91,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.30,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,31641500,14546,400.50,2175,2195,2170,2845,1535,2190,2175.27,0.01,0,-89,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.29,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,31127210,14309,393.97,2175,2195,2170,2845,1535,2190,2175.36,0.01,0,-89,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.28,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,21160325,9716,267.51,2175,2195,2170,2845,1535,2190,2177.88,0.01,0,-89,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.64,1.10,12,0.19,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,20460925,9394,258.65,2175,2195,2170,2845,1535,2190,2178.08,0.01,0,-96,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,111,99.55,1.11,12,0.19,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,12493385,5744,158.15,2175,2185,2175,2845,1535,2190,2175.03,0.01,0,-30,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.86,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240624,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,980950,451,12.42,2175,2180,2175,2845,1535,2190,2175.06,0.01,0,-13,2203,2196,2183,2176,2163,2200,2180,5,655,100,1530,5,1,5060000,110,98.86,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,534,N,N,0,N,00,N
|
|
20240621,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,7905825,3632,43.69,2190,2190,2170,2830,1530,2180,2176.71,0.01,0,1925,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.07,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,7844635,3604,43.35,2190,2190,2170,2830,1530,2180,2176.65,0.01,0,1915,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.07,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7088725,3258,39.19,2190,2190,2170,2830,1530,2180,2175.79,0.01,0,1596,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,6316280,2904,34.93,2190,2190,2170,2830,1530,2180,2175.03,0.01,0,1313,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,111,99.55,1.11,12,0.06,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,5646180,2597,31.24,2190,2190,2170,2830,1530,2180,2174.12,0.01,0,1023,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,4800010,2208,26.56,2190,2190,2170,2830,1530,2180,2173.92,0.01,0,730,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,3912445,1800,21.65,2190,2190,2170,2830,1530,2180,2173.58,0.01,0,424,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240621,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,117950,54,0.65,2190,2190,2175,2830,1530,2180,2184.26,0.01,0,48,2210,2195,2175,2160,2140,2185,2150,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,509,N,N,0,N,00,N
|
|
20240620,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,18124735,8314,146.50,2185,2190,2155,2830,1530,2180,2180.03,0.01,0,1508,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.16,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,18054975,8282,145.94,2185,2190,2155,2830,1530,2180,2180.03,0.01,0,1476,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.16,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,17504125,8029,141.48,2185,2190,2155,2830,1530,2180,2180.11,0.01,0,1237,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.16,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,16213165,7436,131.03,2185,2190,2155,2830,1530,2180,2180.36,0.01,0,1000,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.15,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,15698685,7200,126.87,2185,2190,2155,2830,1530,2180,2180.37,0.01,0,764,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.14,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,3115765,1437,25.32,2185,2185,2155,2830,1530,2180,2168.24,0.01,0,552,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1804495,834,14.70,2185,2185,2155,2830,1530,2180,2163.66,0.01,0,292,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240620,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,171660,79,1.39,2185,2185,2155,2830,1530,2180,2172.91,0.01,0,59,2206,2192,2171,2157,2136,2200,2165,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,501,N,N,0,N,00,N
|
|
20240619,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,12350085,5675,28.61,2175,2185,2150,2830,1530,2180,2176.23,0.01,0,1857,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,11946785,5490,27.68,2175,2185,2150,2830,1530,2180,2176.10,0.01,0,1672,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,11091065,5097,25.70,2175,2185,2150,2830,1530,2180,2176.00,0.01,0,1525,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,8654495,3979,20.06,2175,2185,2150,2830,1530,2180,2175.04,0.01,0,1241,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.08,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,7030960,3235,16.31,2175,2185,2150,2830,1530,2180,2173.40,0.01,0,941,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,5823880,2682,13.52,2175,2185,2150,2830,1530,2180,2171.47,0.01,0,658,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1497370,692,3.49,2175,2180,2150,2830,1530,2180,2163.83,0.01,0,360,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240619,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,65180,30,0.15,2175,2175,2170,2830,1530,2180,2172.67,0.01,0,29,2213,2196,2173,2156,2133,2205,2165,5,650,100,1520,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,511,N,N,0,N,00,N
|
|
20240618,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,42972365,19834,215.61,2155,2190,2150,2825,1525,2175,2166.60,0.01,0,1815,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.39,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,42889525,19796,215.20,2155,2190,2150,2825,1525,2175,2166.58,0.01,0,1777,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.39,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,41788130,19289,209.69,2155,2190,2150,2825,1525,2175,2166.42,0.01,0,1444,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.38,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,19199060,8810,95.77,2155,2190,2155,2825,1525,2175,2179.23,0.01,0,1130,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,12637730,5801,63.06,2155,2190,2155,2825,1525,2175,2178.54,0.01,0,789,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.11,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,9077920,4167,45.30,2155,2190,2155,2825,1525,2175,2178.53,0.01,0,467,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.08,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,6128240,2804,30.48,2155,2190,2155,2825,1525,2175,2185.53,0.01,0,100,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240618,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,49565,23,0.25,2155,2155,2155,2825,1525,2175,2155.00,0.01,0,0,2195,2185,2170,2160,2145,2190,2165,5,650,100,1520,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,596,N,N,0,N,00,N
|
|
20240617,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,19870050,9199,99.41,2155,2180,2155,2805,1515,2160,2160.02,0.01,0,20,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.18,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,19857000,9193,99.34,2155,2180,2155,2805,1515,2160,2160.01,0.01,0,19,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.18,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,15152215,7023,75.89,2155,2180,2155,2805,1515,2160,2157.51,0.01,0,22,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.14,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,14597740,6767,73.13,2155,2170,2155,2805,1515,2160,2157.20,0.01,0,24,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.13,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,11920640,5530,59.76,2155,2160,2155,2805,1515,2160,2155.63,0.01,0,-2,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.11,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11457020,5315,57.43,2155,2160,2155,2805,1515,2160,2155.60,0.01,0,-1,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,6076120,2819,30.46,2155,2160,2155,2805,1515,2160,2155.42,0.01,0,0,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.06,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240617,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.01,0,0,2180,2170,2160,2150,2140,2170,2150,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,576,N,N,0,N,00,N
|
|
20240614,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,19984275,9254,241.62,2160,2170,2150,2805,1515,2160,2159.53,0.01,0,-82,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.18,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,19822600,9179,239.66,2160,2170,2150,2805,1515,2160,2159.56,0.01,0,-17,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.18,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,19492860,9026,235.67,2160,2170,2150,2805,1515,2160,2159.63,0.01,0,-15,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.18,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,131026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,17824755,8252,215.46,2160,2170,2150,2805,1515,2160,2160.05,0.01,0,-42,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.16,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,11487595,5311,138.67,2160,2170,2150,2805,1515,2160,2162.98,0.01,0,-42,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,10355300,4788,125.01,2160,2170,2150,2805,1515,2160,2162.76,0.01,0,-42,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.09,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,6902990,3192,83.34,2160,2170,2150,2805,1515,2160,2162.59,0.01,0,-89,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,109,97.95,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240614,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,651565,301,7.86,2160,2165,2160,2805,1515,2160,2164.67,0.01,0,0,2193,2176,2158,2141,2123,2167,2132,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.01,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,8246480,3830,61.54,2175,2175,2140,2810,1520,2165,2153.13,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,98.18,1.09,12,0.08,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,8235680,3825,61.46,2175,2175,2140,2810,1520,2165,2153.12,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.08,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,7063930,3280,52.70,2175,2175,2140,2810,1520,2165,2153.64,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,6381435,2962,47.59,2175,2175,2140,2810,1520,2165,2154.43,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.06,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,4002180,1854,29.79,2175,2175,2140,2810,1520,2165,2158.67,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.04,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,1326155,619,9.95,2175,2175,2140,2810,1520,2165,2142.42,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,109,97.73,1.09,12,0.01,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,1100405,514,8.26,2175,2175,2140,2810,1520,2165,2140.87,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240613,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,10875,5,0.08,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2191,2177,2171,2157,2151,2175,2155,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,13487775,6224,230.01,2185,2185,2165,2810,1520,2165,2167.06,0.01,0,300,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.12,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,5661300,2609,96.42,2185,2185,2165,2810,1520,2165,2169.91,0.01,0,294,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3801565,1750,64.67,2185,2185,2165,2810,1520,2165,2172.32,0.01,0,235,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.03,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,1931440,887,32.78,2185,2185,2170,2810,1520,2165,2177.50,0.01,0,179,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,1805225,829,30.64,2185,2185,2170,2810,1520,2165,2177.59,0.01,0,121,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,1249180,573,21.18,2185,2185,2175,2810,1520,2165,2180.07,0.01,0,63,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,20,2,0.92,24035,11,0.41,2185,2185,2185,2810,1520,2165,2185.00,0.01,0,2,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,111,99.32,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240612,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.01,0,0,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,5856945,2692,18.62,2180,2185,2145,2830,1530,2180,2175.69,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,109,97.73,1.09,12,0.05,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,5852645,2690,18.60,2180,2185,2145,2830,1530,2180,2175.70,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,5852645,2690,18.60,2180,2185,2145,2830,1530,2180,2175.70,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,3357920,1543,10.67,2180,2185,2145,2830,1530,2180,2176.23,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,110,98.86,1.10,12,0.03,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,3146045,1445,9.99,2180,2185,2145,2830,1530,2180,2177.19,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,109,97.73,1.09,12,0.03,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,709820,325,2.25,2180,2185,2145,2830,1530,2180,2184.06,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,110,99.09,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,152900,70,0.48,2180,2185,2145,2830,1530,2180,2184.29,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,111,99.32,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240610,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-35,5,-1.61,13065,6,0.04,2180,2185,2145,2830,1530,2180,2177.50,0.01,0,0,2206,2192,2166,2152,2126,2200,2160,5,650,100,1520,5,1,5060000,109,97.50,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.41,1968,20230925,8.99,2270,-5.51,20240425,1997,7.41,20240102,2955,-27.41,20230907,1968,8.99,20230925,0.00,N,455310,100,5 억,,658,N,N,0,N,00,N
|
|
20240607,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,31347540,14459,297.39,2140,2180,2140,2810,1520,2165,2168.03,0.01,0,-92,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.29,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,31323565,14448,297.16,2140,2180,2140,2810,1520,2165,2168.02,0.01,0,-91,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.29,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,31166615,14376,295.68,2140,2180,2140,2810,1520,2165,2167.96,0.01,0,-89,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.28,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,31014015,14306,294.24,2140,2180,2140,2810,1520,2165,2167.90,0.01,0,-89,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.28,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,30850515,14231,292.70,2140,2180,2140,2810,1520,2165,2167.84,0.01,0,-89,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.28,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,29934235,13810,284.04,2140,2180,2140,2810,1520,2165,2167.58,0.01,0,-89,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,99.09,1.10,12,0.27,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,10407095,4807,98.87,2140,2175,2140,2810,1520,2165,2164.99,0.01,0,-89,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.64,1.10,12,0.09,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240607,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,1264915,591,12.16,2140,2175,2140,2810,1520,2165,2140.30,0.01,0,-86,2181,2172,2156,2147,2131,2177,2152,5,645,100,1510,5,1,5060000,110,98.86,1.10,12,0.01,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,10486930,4862,84.15,2155,2165,2140,2800,1510,2155,2156.92,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,10486930,4862,84.15,2155,2165,2140,2800,1510,2155,2156.92,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.10,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,10484765,4861,84.13,2155,2165,2140,2800,1510,2155,2156.92,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.10,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,7728510,3582,61.99,2155,2165,2140,2800,1510,2155,2157.60,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.07,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,5563510,2582,44.69,2155,2165,2140,2800,1510,2155,2154.73,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.05,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,130705,61,1.06,2155,2155,2140,2800,1510,2155,2142.70,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,130705,61,1.06,2155,2155,2140,2800,1510,2155,2142.70,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240605,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,111310,52,0.90,2155,2155,2140,2800,1510,2155,2140.58,0.01,0,0,2188,2171,2153,2136,2118,2162,2127,5,645,100,1500,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,750,N,N,0,N,00,N
|
|
20240604,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,12449385,5778,19924.14,2170,2170,2135,2800,1510,2155,2154.62,0.01,0,-4,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,12427835,5768,19889.65,2170,2170,2135,2800,1510,2155,2154.62,0.01,0,-3,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.11,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,510685,238,820.69,2170,2170,2135,2800,1510,2155,2145.74,0.01,0,-3,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,510685,238,820.69,2170,2170,2135,2800,1510,2155,2145.74,0.01,0,-3,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,478510,223,768.97,2170,2170,2135,2800,1510,2155,2145.78,0.01,0,-2,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,144910,67,231.03,2170,2170,2140,2800,1510,2155,2162.84,0.01,0,-2,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,109,98.18,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,123410,57,196.55,2170,2170,2160,2800,1510,2155,2165.09,0.01,0,-2,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,110,98.41,1.09,12,0.00,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240604,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,15,2,0.70,4340,2,6.90,2170,2170,2170,2800,1510,2155,2170.00,0.01,0,0,2168,2161,2153,2146,2138,2165,2150,5,645,100,1500,5,1,5060000,110,98.64,1.10,12,0.00,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,754,N,N,0,N,00,N
|
|
20240603,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,121130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,62410,29,0.65,2150,2160,2145,2785,1505,2145,2152.07,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,38705,18,0.41,2150,2160,2145,2785,1505,2145,2150.28,0.01,0,-2,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.95,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.07,1968,20230925,9.50,2270,-5.07,20240425,1997,7.91,20240102,2955,-27.07,20230907,1968,9.50,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|
|
20240603,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4300,2,0.05,2150,2150,2150,2785,1505,2145,2150.00,0.01,0,0,2185,2165,2150,2130,2115,2175,2140,5,640,100,1500,5,1,5060000,109,97.73,1.09,12,0.00,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,756,N,N,0,N,00,N
|