74 lines
30 KiB
CSV
74 lines
30 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240531,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,294546425,141920,166.76,2070,2095,2060,2690,1450,2070,2075.44,0.39,0,51053,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,2.58,0.00,0.00,2600,20240517,-19.81,2020,20240517,3.22,2600,-19.81,20240517,2020,3.22,20240517,2600,-19.81,20240517,2020,3.22,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,286869255,138238,162.44,2070,2095,2060,2690,1450,2070,2075.18,0.39,0,51080,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,2.51,0.00,0.00,2600,20240517,-19.62,2020,20240517,3.47,2600,-19.62,20240517,2020,3.47,20240517,2600,-19.62,20240517,2020,3.47,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,224276540,108230,127.18,2070,2085,2060,2690,1450,2070,2072.22,0.39,0,41686,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,1.97,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,196353875,94812,111.41,2070,2085,2060,2690,1450,2070,2070.98,0.39,0,40220,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,1.72,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,190909290,92194,108.33,2070,2085,2060,2690,1450,2070,2070.73,0.39,0,40000,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,1.67,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,181513440,87675,103.02,2070,2085,2060,2690,1450,2070,2070.30,0.39,0,38495,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.59,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,162009960,78273,91.97,2070,2085,2060,2690,1450,2070,2069.81,0.39,0,38375,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,115,0.00,0.00,12,1.42,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240531,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,89355570,43091,50.63,2070,2085,2060,2690,1450,2070,2073.65,0.39,0,38459,2083,2076,2068,2061,2053,2077,2062,6,620,100,1440,5,1,5505000,113,0.00,0.00,12,0.78,0.00,0.00,2600,20240517,-20.77,2020,20240517,1.98,2600,-20.77,20240517,2020,1.98,20240517,2600,-20.77,20240517,2020,1.98,20240517,0.00,N,476470,100,5 억,,21318,N,N,0,N,00,N
|
|
20240530,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,175680440,85084,47.56,2070,2075,2060,2690,1450,2070,2064.79,0.52,0,-6101,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.55,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,174914540,84714,47.36,2070,2075,2060,2690,1450,2070,2064.77,0.52,0,-6116,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.54,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,156972040,76028,42.50,2070,2075,2060,2690,1450,2070,2064.66,0.52,0,-6282,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.38,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,151227485,73247,40.95,2070,2075,2060,2690,1450,2070,2064.62,0.52,0,-6459,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.33,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,139962295,67809,37.91,2070,2070,2060,2690,1450,2070,2064.07,0.52,0,-6636,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.23,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,123803780,59984,33.53,2070,2070,2060,2690,1450,2070,2063.95,0.52,0,589,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.09,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,101402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,121635045,58936,32.95,2070,2070,2060,2690,1450,2070,2063.85,0.52,0,420,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,1.07,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240530,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,40408880,19602,10.96,2070,2070,2060,2690,1450,2070,2061.47,0.52,0,304,2096,2082,2071,2057,2046,2090,2065,6,620,100,1440,5,1,5505000,114,0.00,0.00,12,0.36,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,28420,N,N,0,N,00,N
|
|
20240529,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,370287490,178797,245.04,2065,2085,2060,2680,1450,2065,2070.99,0.30,0,24839,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,3.25,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,369608575,178470,244.59,2065,2085,2060,2680,1450,2065,2070.98,0.30,0,24824,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,115,0.00,0.00,12,3.24,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,333728920,161238,220.97,2065,2085,2060,2680,1450,2065,2069.79,0.30,0,22356,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,115,0.00,0.00,12,2.93,0.00,0.00,2600,20240517,-20.00,2020,20240517,2.97,2600,-20.00,20240517,2020,2.97,20240517,2600,-20.00,20240517,2020,2.97,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,277437855,134122,183.81,2065,2080,2060,2680,1450,2065,2068.55,0.30,0,19290,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,2.44,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,258129760,124826,171.07,2065,2080,2060,2680,1450,2065,2067.92,0.30,0,16387,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,2.27,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,180499385,87266,119.60,2065,2080,2060,2680,1450,2065,2068.38,0.30,0,13094,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,1.59,0.00,0.00,2600,20240517,-20.19,2020,20240517,2.72,2600,-20.19,20240517,2020,2.72,20240517,2600,-20.19,20240517,2020,2.72,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,72860335,35282,48.35,2065,2070,2060,2680,1450,2065,2065.09,0.30,0,3978,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.64,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240529,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,27823040,13455,18.44,2065,2070,2065,2680,1450,2065,2067.86,0.30,0,3878,2071,2067,2066,2062,2061,2067,2062,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.24,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240528,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,150753990,72934,93.89,2065,2070,2065,2680,1450,2065,2066.99,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,1.32,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,150105555,72620,93.49,2065,2070,2065,2680,1450,2065,2067.00,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,1.32,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,130917425,63338,81.54,2065,2070,2065,2680,1450,2065,2066.96,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,1.15,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,117059805,56641,72.92,2065,2070,2065,2680,1450,2065,2066.70,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,1.03,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,102772870,49735,64.03,2065,2070,2065,2680,1450,2065,2066.41,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.90,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,79731620,38589,49.68,2065,2070,2065,2680,1450,2065,2066.17,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.70,0.00,0.00,2600,20240517,-20.38,2020,20240517,2.48,2600,-20.38,20240517,2020,2.48,20240517,2600,-20.38,20240517,2020,2.48,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,52401415,25356,32.64,2065,2070,2065,2680,1450,2065,2066.63,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.46,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240528,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1759580,852,1.10,2065,2070,2065,2680,1450,2065,2065.23,0.31,0,-192,2078,2071,2063,2056,2048,2075,2060,6,615,100,1440,5,1,5505000,114,0.00,0.00,12,0.02,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16972,N,N,0,N,00,N
|
|
20240527,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,160161075,77652,53.20,2060,2070,2055,2670,1440,2055,2062.55,0.30,0,192,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,114,0.00,0.00,12,1.41,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,160117710,77631,53.18,2060,2070,2055,2670,1440,2055,2062.55,0.30,0,192,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,114,0.00,0.00,12,1.41,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,143619675,69655,47.72,2060,2070,2055,2670,1440,2055,2061.87,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.27,0.00,0.00,2600,20240517,-20.77,2020,20240517,1.98,2600,-20.77,20240517,2020,1.98,20240517,2600,-20.77,20240517,2020,1.98,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,106678325,51767,35.46,2060,2065,2055,2670,1440,2055,2060.74,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,114,0.00,0.00,12,0.94,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,90001205,43689,29.93,2060,2065,2055,2670,1440,2055,2060.04,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,114,0.00,0.00,12,0.79,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,70295145,34140,23.39,2060,2065,2055,2670,1440,2055,2059.03,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,114,0.00,0.00,12,0.62,0.00,0.00,2600,20240517,-20.58,2020,20240517,2.23,2600,-20.58,20240517,2020,2.23,20240517,2600,-20.58,20240517,2020,2.23,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,50566255,24564,16.83,2060,2060,2055,2670,1440,2055,2058.55,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.45,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240527,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8484530,4127,2.83,2060,2060,2055,2670,1440,2055,2055.86,0.30,0,0,2078,2066,2058,2046,2038,2072,2052,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.07,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,300240435,145970,119.86,2050,2070,2050,2665,1435,2050,2056.87,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.65,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,295762590,143791,118.07,2050,2070,2050,2665,1435,2050,2056.89,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.61,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,272646015,132567,108.86,2050,2070,2050,2665,1435,2050,2056.67,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.41,0.00,0.00,2600,20240517,-20.77,2020,20240517,1.98,2600,-20.77,20240517,2020,1.98,20240517,2600,-20.77,20240517,2020,1.98,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,248701620,120936,99.31,2050,2070,2050,2665,1435,2050,2056.47,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.20,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,215216235,104662,85.94,2050,2070,2050,2665,1435,2050,2056.30,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.90,0.00,0.00,2600,20240517,-20.77,2020,20240517,1.98,2600,-20.77,20240517,2020,1.98,20240517,2600,-20.77,20240517,2020,1.98,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,172963240,84123,69.08,2050,2070,2050,2665,1435,2050,2056.08,0.30,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.53,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,101664170,49463,40.62,2050,2070,2050,2665,1435,2050,2055.36,0.30,0,21910,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.90,0.00,0.00,2600,20240517,-20.77,2020,20240517,1.98,2600,-20.77,20240517,2020,1.98,20240517,2600,-20.77,20240517,2020,1.98,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240524,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,17376305,8436,6.93,2050,2070,2050,2665,1435,2050,2059.78,0.30,0,3268,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.15,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,242215055,118088,51.45,2055,2055,2050,2670,1440,2055,2051.11,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.15,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,238444805,116249,50.65,2055,2055,2050,2670,1440,2055,2051.13,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.11,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,187974815,91684,39.95,2055,2055,2050,2670,1440,2055,2050.20,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.67,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,175993725,85841,37.40,2055,2055,2050,2670,1440,2055,2050.18,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.56,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,165400495,80675,35.15,2055,2055,2050,2670,1440,2055,2050.15,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.47,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,154903830,75555,32.92,2055,2055,2050,2670,1440,2055,2050.16,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.37,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,129604280,63214,27.54,2055,2055,2050,2670,1440,2055,2050.18,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.15,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240523,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,46571505,22713,9.90,2055,2055,2050,2670,1440,2055,2050.25,0.30,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.41,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240522,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,470708590,229429,82.14,2055,2060,2045,2670,1440,2055,2051.65,0.82,0,38786,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,4.17,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,464859730,226583,81.12,2055,2060,2045,2670,1440,2055,2051.61,0.82,0,37431,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,4.12,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,344162875,167902,60.11,2055,2055,2045,2670,1440,2055,2049.78,0.82,0,26502,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,3.05,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,313430315,152939,54.76,2055,2055,2045,2670,1440,2055,2049.38,0.82,0,14983,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.78,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,282175245,137719,49.31,2055,2055,2045,2670,1440,2055,2048.92,0.82,0,4081,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.50,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,247642140,120892,43.28,2055,2055,2045,2670,1440,2055,2048.46,0.82,0,-7478,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,2.20,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,209559135,102324,36.63,2055,2055,2045,2670,1440,2055,2048.00,0.82,0,-19038,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,1.86,0.00,0.00,2600,20240517,-21.35,2020,20240517,1.24,2600,-21.35,20240517,2020,1.24,20240517,2600,-21.35,20240517,2020,1.24,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240522,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,81301550,39674,14.20,2055,2055,2045,2670,1440,2055,2049.24,0.82,0,-23753,2075,2065,2050,2040,2025,2070,2045,6,615,100,1430,5,1,5505000,113,0.00,0.00,12,0.72,0.00,0.00,2600,20240517,-21.35,2020,20240517,1.24,2600,-21.35,20240517,2020,1.24,20240517,2600,-21.35,20240517,2020,1.24,20240517,0.00,N,476470,100,5 억,,45053,N,N,0,N,00,N
|
|
20240521,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,562778400,275280,42.88,2040,2060,2035,2645,1425,2035,2044.37,0.30,0,34214,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,5.00,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,528681160,258685,40.29,2040,2060,2035,2645,1425,2035,2043.73,0.30,0,34063,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,4.70,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,442977575,216917,33.79,2040,2055,2035,2645,1425,2035,2042.15,0.30,0,28418,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,3.94,0.00,0.00,2600,20240517,-21.35,2020,20240517,1.24,2600,-21.35,20240517,2020,1.24,20240517,2600,-21.35,20240517,2020,1.24,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,406329610,199037,31.00,2040,2055,2035,2645,1425,2035,2041.48,0.30,0,27615,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,3.62,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,380414705,186390,29.03,2040,2055,2035,2645,1425,2035,2040.96,0.30,0,26747,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,3.39,0.00,0.00,2600,20240517,-20.96,2020,20240517,1.73,2600,-20.96,20240517,2020,1.73,20240517,2600,-20.96,20240517,2020,1.73,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,350855870,171949,26.78,2040,2055,2035,2645,1425,2035,2040.46,0.30,0,25963,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,3.12,0.00,0.00,2600,20240517,-21.15,2020,20240517,1.49,2600,-21.15,20240517,2020,1.49,20240517,2600,-21.15,20240517,2020,1.49,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,277603120,136185,21.21,2040,2050,2035,2645,1425,2035,2038.43,0.30,0,12768,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,113,0.00,0.00,12,2.47,0.00,0.00,2600,20240517,-21.35,2020,20240517,1.24,2600,-21.35,20240517,2020,1.24,20240517,2600,-21.35,20240517,2020,1.24,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|
|
20240521,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,108116680,53069,8.27,2040,2040,2035,2645,1425,2035,2037.29,0.30,0,631,2051,2042,2036,2027,2021,2040,2025,6,610,100,1420,5,1,5505000,112,0.00,0.00,12,0.96,0.00,0.00,2600,20240517,-21.54,2020,20240517,0.99,2600,-21.54,20240517,2020,0.99,20240517,2600,-21.54,20240517,2020,0.99,20240517,0.00,N,476470,100,5 억,,16780,N,N,0,N,00,N
|