2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,72390965,33361,79.67,2205,2230,2115,2865,1545,2205,2169.93,1.14,0,-2094,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.44,1.14,12,0.97,16.00,1938.00,3321,20240426,-33.30,2095,20241121,5.73,3321,-33.30,20240426,2095,5.73,20241121,3100,-28.55,20240905,2020,9.65,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,60763490,28111,67.14,2205,2225,2115,2865,1545,2205,2161.56,1.14,0,-1423,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.75,1.15,12,0.82,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,45194285,20977,50.10,2205,2220,2115,2865,1545,2205,2154.47,1.14,0,-1174,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,76,138.75,1.15,12,0.61,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-60,5,-2.72,35916265,16748,40.00,2205,2205,2115,2865,1545,2205,2144.51,1.14,0,-52,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,74,134.06,1.11,12,0.49,16.00,1938.00,3321,20240426,-35.41,2095,20241121,2.39,3321,-35.41,20240426,2095,2.39,20241121,3100,-30.81,20240905,2020,6.19,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,121416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,9373745,4326,10.33,2205,2205,2130,2865,1545,2205,2166.84,1.14,0,-644,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,75,137.19,1.13,12,0.13,16.00,1938.00,3321,20240426,-33.91,2095,20241121,4.77,3321,-33.91,20240426,2095,4.77,20241121,3100,-29.19,20240905,2020,8.66,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-45,5,-2.04,5747725,2660,6.35,2205,2205,2130,2865,1545,2205,2160.80,1.14,0,-640,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,74,135.00,1.11,12,0.08,16.00,1938.00,3321,20240426,-34.96,2095,20241121,3.10,3321,-34.96,20240426,2095,3.10,20241121,3100,-30.32,20240905,2020,6.93,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-75,5,-3.40,1727415,799,1.91,2205,2205,2130,2865,1545,2205,2161.97,1.14,0,-433,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,73,133.12,1.10,12,0.02,16.00,1938.00,3321,20240426,-35.86,2095,20241121,1.67,3321,-35.86,20240426,2095,1.67,20241121,3100,-31.29,20240905,2020,5.45,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
|
|
|
|
20241129,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,848550,389,0.93,2205,2205,2155,2865,1545,2205,2181.36,1.14,0,-182,2361,2282,2206,2127,2051,2245,2090,3,660,100,1490,5,1,3430000,75,136.88,1.13,12,0.01,16.00,1938.00,3321,20240426,-34.06,2095,20241121,4.53,3321,-34.06,20240426,2095,4.53,20241121,3100,-29.35,20240905,2020,8.42,20231208,0.50,N,413600,100,3 억,,39178,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-85,5,-3.71,91163320,41872,343.86,2285,2285,2130,2975,1605,2290,2177.19,1.15,0,-172,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,76,137.81,1.14,12,1.22,16.00,1938.00,3321,20240426,-33.60,2095,20241121,5.25,3321,-33.60,20240426,2095,5.25,20241121,3100,-28.87,20240905,2020,9.16,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-135,5,-5.90,86717365,39833,327.12,2285,2285,2130,2975,1605,2290,2177.02,1.15,0,1304,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,74,134.69,1.11,12,1.16,16.00,1938.00,3321,20240426,-35.11,2095,20241121,2.86,3321,-35.11,20240426,2095,2.86,20241121,3100,-30.48,20240905,2020,6.68,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,141420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-95,5,-4.15,39978180,18130,148.89,2285,2285,2160,2975,1605,2290,2205.08,1.15,0,652,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,75,137.19,1.13,12,0.53,16.00,1938.00,3321,20240426,-33.91,2095,20241121,4.77,3321,-33.91,20240426,2095,4.77,20241121,3100,-29.19,20240905,2020,8.66,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-100,5,-4.37,37196655,16865,138.50,2285,2285,2160,2975,1605,2290,2205.55,1.15,0,1241,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,75,136.88,1.13,12,0.49,16.00,1938.00,3321,20240426,-34.06,2095,20241121,4.53,3321,-34.06,20240426,2095,4.53,20241121,3100,-29.35,20240905,2020,8.42,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-95,5,-4.15,20562605,9208,75.62,2285,2285,2195,2975,1605,2290,2233.12,1.15,0,725,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,75,137.19,1.13,12,0.27,16.00,1938.00,3321,20240426,-33.91,2095,20241121,4.77,3321,-33.91,20240426,2095,4.77,20241121,3100,-29.19,20240905,2020,8.66,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-25,5,-1.09,9496515,4229,34.73,2285,2285,2230,2975,1605,2290,2245.57,1.15,0,318,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,78,141.56,1.17,12,0.12,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,101416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-20,5,-0.87,981590,430,3.53,2285,2285,2230,2975,1605,2290,2282.77,1.15,0,331,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,78,141.88,1.17,12,0.01,16.00,1938.00,3321,20240426,-31.65,2095,20241121,8.35,3321,-31.65,20240426,2095,8.35,20241121,3100,-26.77,20240905,2020,12.38,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
|
|
|
|
20241128,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-5,5,-0.22,388450,170,1.40,2285,2285,2285,2975,1605,2290,2285.00,1.15,0,170,2350,2320,2260,2230,2170,2335,2245,3,685,100,1550,5,1,3430000,78,142.81,1.18,12,0.00,16.00,1938.00,3321,20240426,-31.20,2095,20241121,9.07,3321,-31.20,20240426,2095,9.07,20241121,3100,-26.29,20240905,2020,13.12,20231208,0.50,N,413600,100,3 억,,39350,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,27655910,12176,286.29,2270,2290,2200,2960,1600,2280,2271.34,1.23,0,-2928,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,79,143.12,1.18,12,0.35,16.00,1938.00,3321,20240426,-31.04,2095,20241121,9.31,3321,-31.04,20240426,2095,9.31,20241121,3100,-26.13,20240905,2020,13.37,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,23290005,10266,241.38,2270,2285,2200,2960,1600,2280,2268.65,1.23,0,-2630,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,142.50,1.18,12,0.30,16.00,1938.00,3321,20240426,-31.35,2095,20241121,8.83,3321,-31.35,20240426,2095,8.83,20241121,3100,-26.45,20240905,2020,12.87,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,5,2,0.22,21901365,9658,227.09,2270,2285,2200,2960,1600,2280,2267.69,1.23,0,-2595,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,142.81,1.18,12,0.28,16.00,1938.00,3321,20240426,-31.20,2095,20241121,9.07,3321,-31.20,20240426,2095,9.07,20241121,3100,-26.29,20240905,2020,13.12,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,18630030,8224,193.37,2270,2280,2200,2960,1600,2280,2265.32,1.23,0,-2591,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,142.19,1.17,12,0.24,16.00,1938.00,3321,20240426,-31.50,2095,20241121,8.59,3321,-31.50,20240426,2095,8.59,20241121,3100,-26.61,20240905,2020,12.62,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-15,5,-0.66,15008465,6626,155.80,2270,2280,2200,2960,1600,2280,2265.09,1.23,0,-2796,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,141.56,1.17,12,0.19,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-30,5,-1.32,12335765,5446,128.05,2270,2280,2200,2960,1600,2280,2265.11,1.23,0,-1817,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,77,140.62,1.16,12,0.16,16.00,1938.00,3321,20240426,-32.25,2095,20241121,7.40,3321,-32.25,20240426,2095,7.40,20241121,3100,-27.42,20240905,2020,11.39,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-15,5,-0.66,10299135,4540,106.75,2270,2280,2200,2960,1600,2280,2268.53,1.23,0,-1817,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,141.56,1.17,12,0.13,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
|
|
|
|
20241127,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-5,5,-0.22,259455,117,2.75,2270,2280,2200,2960,1600,2280,2217.56,1.23,0,36,2320,2300,2260,2240,2200,2310,2250,3,680,100,1550,5,1,3430000,78,142.19,1.17,12,0.00,16.00,1938.00,3321,20240426,-31.50,2095,20241121,8.59,3321,-31.50,20240426,2095,8.59,20241121,3100,-26.61,20240905,2020,12.62,20231208,0.50,N,413600,100,3 억,,42278,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,60,2,2.70,9561660,4253,21.77,2220,2280,2220,2885,1555,2220,2248.22,1.23,0,100,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,142.50,1.18,12,0.12,16.00,1938.00,3321,20240426,-31.35,2095,20241121,8.83,3321,-31.35,20240426,2095,8.83,20241121,3100,-26.45,20240905,2020,12.87,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,25,2,1.13,9100075,4050,20.73,2220,2265,2220,2885,1555,2220,2246.93,1.23,0,107,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.31,1.16,12,0.12,16.00,1938.00,3321,20240426,-32.40,2095,20241121,7.16,3321,-32.40,20240426,2095,7.16,20241121,3100,-27.58,20240905,2020,11.14,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,25,2,1.13,8740875,3890,19.91,2220,2265,2220,2885,1555,2220,2247.01,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.31,1.16,12,0.11,16.00,1938.00,3321,20240426,-32.40,2095,20241121,7.16,3321,-32.40,20240426,2095,7.16,20241121,3100,-27.58,20240905,2020,11.14,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,35,2,1.58,3823270,1699,8.70,2220,2265,2220,2885,1555,2220,2250.31,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.94,1.16,12,0.05,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,45,2,2.03,3351965,1490,7.63,2220,2265,2220,2885,1555,2220,2249.64,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,141.56,1.17,12,0.04,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,45,2,2.03,3351965,1490,7.63,2220,2265,2220,2885,1555,2220,2249.64,1.23,0,-5,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,78,141.56,1.17,12,0.04,16.00,1938.00,3321,20240426,-31.80,2095,20241121,8.11,3321,-31.80,20240426,2095,8.11,20241121,3100,-26.94,20240905,2020,12.13,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,101415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,30,2,1.35,1376670,613,3.14,2220,2255,2220,2885,1555,2220,2245.79,1.23,0,-8,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.62,1.16,12,0.02,16.00,1938.00,3321,20240426,-32.25,2095,20241121,7.40,3321,-32.25,20240426,2095,7.40,20241121,3100,-27.42,20240905,2020,11.39,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
|
|
|
|
20241126,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,20,2,0.90,262270,118,0.60,2220,2245,2220,2885,1555,2220,2222.63,1.23,0,-4,2330,2275,2245,2190,2160,2260,2175,3,665,100,1500,5,1,3430000,77,140.00,1.16,12,0.00,16.00,1938.00,3321,20240426,-32.55,2095,20241121,6.92,3321,-32.55,20240426,2095,6.92,20241121,3100,-27.74,20240905,2020,10.89,20231208,0.50,N,413600,100,3 억,,42178,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-60,5,-2.63,44009880,19539,88.49,2300,2300,2215,2960,1600,2280,2252.41,1.25,0,-640,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,76,138.75,1.15,12,0.57,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-25,5,-1.10,38963820,17266,78.19,2300,2300,2215,2960,1600,2280,2256.68,1.25,0,1545,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,77,140.94,1.16,12,0.50,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,31500620,13945,63.15,2300,2300,2215,2960,1600,2280,2258.92,1.25,0,-444,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,79,143.12,1.18,12,0.41,16.00,1938.00,3321,20240426,-31.04,2095,20241121,9.31,3321,-31.04,20240426,2095,9.31,20241121,3100,-26.13,20240905,2020,13.37,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,30813790,13645,61.80,2300,2300,2215,2960,1600,2280,2258.25,1.25,0,-427,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,79,143.12,1.18,12,0.40,16.00,1938.00,3321,20240426,-31.04,2095,20241121,9.31,3321,-31.04,20240426,2095,9.31,20241121,3100,-26.13,20240905,2020,13.37,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,25109495,11147,50.48,2300,2300,2215,2960,1600,2280,2252.58,1.25,0,-116,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,78,142.50,1.18,12,0.32,16.00,1938.00,3321,20240426,-31.35,2095,20241121,8.83,3321,-31.35,20240426,2095,8.83,20241121,3100,-26.45,20240905,2020,12.87,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-20,5,-0.88,24086220,10697,48.44,2300,2300,2215,2960,1600,2280,2251.68,1.25,0,-75,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,78,141.25,1.17,12,0.31,16.00,1938.00,3321,20240426,-31.95,2095,20241121,7.88,3321,-31.95,20240426,2095,7.88,20241121,3100,-27.10,20240905,2020,11.88,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-35,5,-1.54,7898800,3529,15.98,2300,2300,2215,2960,1600,2280,2238.25,1.25,0,-12,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,77,140.31,1.16,12,0.10,16.00,1938.00,3321,20240426,-32.40,2095,20241121,7.16,3321,-32.40,20240426,2095,7.16,20241121,3100,-27.58,20240905,2020,11.14,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
|
|
|
|
20241125,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.00,2300,2300,2300,2960,1600,2280,2300.00,1.25,0,0,2346,2312,2261,2227,2176,2330,2245,3,680,100,1550,5,1,3430000,79,143.75,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.74,2095,20241121,9.79,3321,-30.74,20240426,2095,9.79,20241121,3100,-25.81,20240905,2020,13.86,20231208,0.57,N,413600,100,3 억,,42818,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,25,2,1.11,49509340,22081,51.14,2255,2295,2210,2930,1580,2255,2241.35,1.30,0,-1602,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,78,142.50,1.18,12,0.64,16.00,1938.00,3321,20240426,-31.35,2095,20241121,8.83,3321,-31.35,20240426,2095,8.83,20241121,3100,-26.45,20240905,2020,12.87,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,45617555,20378,47.20,2255,2280,2210,2930,1580,2255,2238.57,1.30,0,-1662,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,78,141.88,1.17,12,0.59,16.00,1938.00,3321,20240426,-31.65,2095,20241121,8.35,3321,-31.65,20240426,2095,8.35,20241121,3100,-26.77,20240905,2020,12.38,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,39344135,17612,40.79,2255,2260,2210,2930,1580,2255,2233.94,1.30,0,-1658,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,78,141.25,1.17,12,0.51,16.00,1938.00,3321,20240426,-31.95,2095,20241121,7.88,3321,-31.95,20240426,2095,7.88,20241121,3100,-27.10,20240905,2020,11.88,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-35,5,-1.55,22094875,9929,23.00,2255,2255,2210,2930,1580,2255,2225.29,1.30,0,-1139,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,76,138.75,1.15,12,0.29,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-35,5,-1.55,18687845,8396,19.45,2255,2255,2210,2930,1580,2255,2225.80,1.30,0,-1137,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,76,138.75,1.15,12,0.24,16.00,1938.00,3321,20240426,-33.15,2095,20241121,5.97,3321,-33.15,20240426,2095,5.97,20241121,3100,-28.39,20240905,2020,9.90,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-40,5,-1.77,16245845,7296,16.90,2255,2255,2210,2930,1580,2255,2226.68,1.30,0,-1037,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,76,138.44,1.14,12,0.21,16.00,1938.00,3321,20240426,-33.30,2095,20241121,5.73,3321,-33.30,20240426,2095,5.73,20241121,3100,-28.55,20240905,2020,9.65,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-30,5,-1.33,8054275,3603,8.34,2255,2255,2225,2930,1580,2255,2235.44,1.30,0,-159,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,76,139.06,1.15,12,0.11,16.00,1938.00,3321,20240426,-33.00,2095,20241121,6.21,3321,-33.00,20240426,2095,6.21,20241121,3100,-28.23,20240905,2020,10.15,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
|
|
|
|
20241122,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,2255000,1000,2.32,2255,2255,2255,2930,1580,2255,2255.00,1.30,0,0,2368,2311,2203,2146,2038,2340,2175,3,675,100,1530,5,1,3430000,77,140.94,1.16,12,0.03,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.57,N,413600,100,3 억,,44420,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,100,2,4.64,92811315,43175,28.89,2195,2260,2095,2800,1510,2155,2148.56,1.22,0,2658,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,77,140.94,1.16,12,1.26,16.00,1938.00,3321,20240426,-32.10,2095,20241121,7.64,3321,-32.10,20240426,2095,7.64,20241121,3100,-27.26,20240905,2020,11.63,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,85,2,3.94,91065945,42401,28.37,2195,2260,2095,2800,1510,2155,2147.73,1.22,0,2812,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,77,140.00,1.16,12,1.24,16.00,1938.00,3321,20240426,-32.55,2095,20241121,6.92,3321,-32.55,20240426,2095,6.92,20241121,3100,-27.74,20240905,2020,10.89,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,35,2,1.62,79627795,37232,24.91,2195,2195,2095,2800,1510,2155,2138.69,1.22,0,-207,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,75,136.88,1.13,12,1.09,16.00,1938.00,3321,20240426,-34.06,2095,20241121,4.53,3321,-34.06,20240426,2095,4.53,20241121,3100,-29.35,20240905,2020,8.42,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,67759275,31774,21.26,2195,2195,2095,2800,1510,2155,2132.54,1.22,0,-188,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,75,135.94,1.12,12,0.93,16.00,1938.00,3321,20240426,-34.51,2095,20241121,3.82,3321,-34.51,20240426,2095,3.82,20241121,3100,-29.84,20240905,2020,7.67,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,67704885,31749,21.25,2195,2195,2095,2800,1510,2155,2132.50,1.22,0,-187,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,74,135.00,1.11,12,0.93,16.00,1938.00,3321,20240426,-34.96,2095,20241121,3.10,3321,-34.96,20240426,2095,3.10,20241121,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,67538185,31672,21.19,2195,2195,2095,2800,1510,2155,2132.43,1.22,0,-264,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,74,135.00,1.11,12,0.92,16.00,1938.00,3321,20240426,-34.96,2095,20241121,3.10,3321,-34.96,20240426,2095,3.10,20241121,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,67492825,31651,21.18,2195,2195,2095,2800,1510,2155,2132.41,1.22,0,-254,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,74,135.00,1.11,12,0.92,16.00,1938.00,3321,20240426,-34.96,2095,20241121,3.10,3321,-34.96,20240426,2095,3.10,20241121,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
|
|
|
|
20241121,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,9346360,4338,2.90,2195,2195,2100,2800,1510,2155,2154.53,1.22,0,-189,2385,2270,2185,2070,1985,2227,2027,3,645,100,1460,5,1,3430000,74,134.06,1.11,12,0.13,16.00,1938.00,3321,20240426,-35.41,2100,20241121,2.14,3321,-35.41,20240426,2100,2.14,20241121,3100,-30.81,20240905,2020,6.19,20231208,0.60,N,413600,100,3 억,,41762,N,N,0,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-175,5,-7.51,321517360,149433,194.41,2280,2300,2100,3025,1635,2330,2151.55,1.53,0,-10831,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,134.69,1.11,12,4.36,16.00,1938.00,3321,20240426,-35.11,2100,20241120,2.62,3321,-35.11,20240426,2100,2.62,20241120,3100,-30.48,20240905,2020,6.68,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-170,5,-7.30,314538265,146197,190.20,2280,2300,2100,3025,1635,2330,2151.47,1.53,0,-10440,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,135.00,1.11,12,4.26,16.00,1938.00,3321,20240426,-34.96,2100,20241120,2.86,3321,-34.96,20240426,2100,2.86,20241120,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-170,5,-7.30,303242205,141005,183.45,2280,2300,2100,3025,1635,2330,2150.58,1.53,0,-8862,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,135.00,1.11,12,4.11,16.00,1938.00,3321,20240426,-34.96,2100,20241120,2.86,3321,-34.96,20240426,2100,2.86,20241120,3100,-30.32,20240905,2020,6.93,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-225,5,-9.66,272758170,126604,164.71,2280,2300,2100,3025,1635,2330,2154.42,1.53,0,-8093,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,72,131.56,1.09,12,3.69,16.00,1938.00,3321,20240426,-36.62,2100,20241120,0.24,3321,-36.62,20240426,2100,0.24,20241120,3100,-32.10,20240905,2020,4.21,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-180,5,-7.73,260848230,121005,157.43,2280,2300,2100,3025,1635,2330,2155.68,1.53,0,-5677,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,74,134.38,1.11,12,3.53,16.00,1938.00,3321,20240426,-35.26,2100,20241120,2.38,3321,-35.26,20240426,2100,2.38,20241120,3100,-30.65,20240905,2020,6.44,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-230,5,-9.87,245428515,113710,147.94,2280,2300,2100,3025,1635,2330,2158.37,1.53,0,-5016,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,72,131.25,1.08,12,3.32,16.00,1938.00,3321,20240426,-36.77,2100,20241120,0.00,3321,-36.77,20240426,2100,0.00,20241120,3100,-32.26,20240905,2020,3.96,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-210,5,-9.01,200016160,92197,119.95,2280,2300,2110,3025,1635,2330,2169.44,1.53,0,-6058,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,73,132.50,1.09,12,2.69,16.00,1938.00,3321,20240426,-36.16,2110,20241120,0.47,3321,-36.16,20240426,2110,0.47,20241120,3100,-31.61,20240905,2020,4.95,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
|
|
|
|
20241120,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-135,5,-5.79,46842885,20807,27.07,2280,2300,2195,3025,1635,2330,2251.30,1.53,0,-3115,2550,2440,2370,2260,2190,2405,2225,3,695,100,1580,5,1,3430000,75,137.19,1.13,12,0.61,16.00,1938.00,3321,20240426,-33.91,2195,20241120,0.00,3321,-33.91,20240426,2195,0.00,20241120,3100,-29.19,20240905,2020,8.66,20231208,0.60,N,413600,100,3 억,,52593,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-145,5,-5.86,180849445,76864,255.42,2410,2480,2300,3215,1735,2475,2352.85,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,145.62,1.20,12,2.24,16.00,1938.00,3321,20240426,-29.84,2275,20241115,2.42,3321,-29.84,20240426,2275,2.42,20241115,3100,-24.84,20240905,2020,15.35,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,168601425,71597,237.92,2410,2480,2300,3215,1735,2475,2354.87,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,2.09,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,137447655,58142,193.21,2410,2480,2305,3215,1735,2475,2364.00,1.83,0,-7690,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,1.70,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-145,5,-5.86,110133870,46422,154.26,2410,2480,2330,3215,1735,2475,2372.45,1.83,0,-7554,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,145.62,1.20,12,1.35,16.00,1938.00,3321,20240426,-29.84,2275,20241115,2.42,3321,-29.84,20240426,2275,2.42,20241115,3100,-24.84,20240905,2020,15.35,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-130,5,-5.25,98341430,41376,137.49,2410,2480,2335,3215,1735,2475,2376.77,1.83,0,-7024,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,146.56,1.21,12,1.21,16.00,1938.00,3321,20240426,-29.39,2275,20241115,3.08,3321,-29.39,20240426,2275,3.08,20241115,3100,-24.35,20240905,2020,16.09,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-135,5,-5.45,71233305,29956,99.54,2410,2480,2335,3215,1735,2475,2377.93,1.83,0,-6614,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,146.25,1.21,12,0.87,16.00,1938.00,3321,20240426,-29.54,2275,20241115,2.86,3321,-29.54,20240426,2275,2.86,20241115,3100,-24.52,20240905,2020,15.84,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-75,5,-3.03,32724625,13679,45.46,2410,2480,2365,3215,1735,2475,2392.33,1.83,0,-340,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,82,150.00,1.24,12,0.40,16.00,1938.00,3321,20240426,-27.73,2275,20241115,5.49,3321,-27.73,20240426,2275,5.49,20241115,3100,-22.58,20240905,2020,18.81,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
|
|
|
|
20241119,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,3215,1735,2475,0.00,1.83,0,0,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,85,154.69,1.28,12,0.00,16.00,1938.00,3321,20240426,-25.47,2275,20241115,8.79,3321,-25.47,20240426,2275,8.79,20241115,3100,-20.16,20240905,2020,22.52,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,115,2,4.87,72636820,30093,119.45,2345,2475,2305,3065,1655,2360,2413.74,1.96,0,-4595,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,85,154.69,1.28,12,0.88,16.00,1938.00,3321,20240426,-25.47,2275,20241115,8.79,3321,-25.47,20240426,2275,8.79,20241115,3100,-20.16,20240905,2020,22.52,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,105,2,4.45,67507675,28016,111.21,2345,2470,2305,3065,1655,2360,2409.61,1.96,0,-4063,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,85,154.06,1.27,12,0.82,16.00,1938.00,3321,20240426,-25.78,2275,20241115,8.35,3321,-25.78,20240426,2275,8.35,20241115,3100,-20.48,20240905,2020,22.03,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,100,2,4.24,65526135,27212,108.01,2345,2470,2305,3065,1655,2360,2407.99,1.96,0,-3780,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,84,153.75,1.27,12,0.79,16.00,1938.00,3321,20240426,-25.93,2275,20241115,8.13,3321,-25.93,20240426,2275,8.13,20241115,3100,-20.65,20240905,2020,21.78,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,90,2,3.81,55878805,23292,92.45,2345,2450,2305,3065,1655,2360,2399.06,1.96,0,-3514,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,84,153.12,1.26,12,0.68,16.00,1938.00,3321,20240426,-26.23,2275,20241115,7.69,3321,-26.23,20240426,2275,7.69,20241115,3100,-20.97,20240905,2020,21.29,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,60,2,2.54,45631045,19095,75.79,2345,2435,2305,3065,1655,2360,2389.69,1.96,0,-2245,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,83,151.25,1.25,12,0.56,16.00,1938.00,3321,20240426,-27.13,2275,20241115,6.37,3321,-27.13,20240426,2275,6.37,20241115,3100,-21.94,20240905,2020,19.80,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,60,2,2.54,31080860,13073,51.89,2345,2435,2305,3065,1655,2360,2377.48,1.96,0,-453,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,83,151.25,1.25,12,0.38,16.00,1938.00,3321,20240426,-27.13,2275,20241115,6.37,3321,-27.13,20240426,2275,6.37,20241115,3100,-21.94,20240905,2020,19.80,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,75,2,3.18,27006865,11397,45.24,2345,2435,2305,3065,1655,2360,2369.65,1.96,0,829,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,84,152.19,1.26,12,0.33,16.00,1938.00,3321,20240426,-26.68,2275,20241115,7.03,3321,-26.68,20240426,2275,7.03,20241115,3100,-21.45,20240905,2020,20.54,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
|
|
|
|
20241118,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,91520,39,0.15,2345,2350,2345,3065,1655,2360,2346.67,1.96,0,-39,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,81,146.88,1.21,12,0.00,16.00,1938.00,3321,20240426,-29.24,2275,20241115,3.30,3321,-29.24,20240426,2275,3.30,20241115,3100,-24.19,20240905,2020,16.34,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-45,5,-1.87,58074355,25193,145.85,2410,2410,2275,3125,1685,2405,2305.18,2.03,0,-2639,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,81,147.50,1.22,12,0.73,16.00,1938.00,3321,20240426,-28.94,2275,20241115,3.74,3321,-28.94,20240426,2275,3.74,20241115,3100,-23.87,20240905,2020,16.83,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-50,5,-2.08,56828275,24665,142.80,2410,2410,2275,3125,1685,2405,2304.00,2.03,0,-2635,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,81,147.19,1.22,12,0.72,16.00,1938.00,3321,20240426,-29.09,2275,20241115,3.52,3321,-29.09,20240426,2275,3.52,20241115,3100,-24.03,20240905,2020,16.58,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-90,5,-3.74,47547575,20707,119.88,2410,2410,2275,3125,1685,2405,2296.21,2.03,0,-2211,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,79,144.69,1.19,12,0.60,16.00,1938.00,3321,20240426,-30.29,2275,20241115,1.76,3321,-30.29,20240426,2275,1.76,20241115,3100,-25.32,20240905,2020,14.60,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-50,5,-2.08,46528860,20267,117.33,2410,2410,2275,3125,1685,2405,2295.79,2.03,0,-1920,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,81,147.19,1.22,12,0.59,16.00,1938.00,3321,20240426,-29.09,2275,20241115,3.52,3321,-29.09,20240426,2275,3.52,20241115,3100,-24.03,20240905,2020,16.58,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-80,5,-3.33,46493855,20252,117.25,2410,2410,2275,3125,1685,2405,2295.77,2.03,0,-1916,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,80,145.31,1.20,12,0.59,16.00,1938.00,3321,20240426,-29.99,2275,20241115,2.20,3321,-29.99,20240426,2275,2.20,20241115,3100,-25.00,20240905,2020,15.10,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-50,5,-2.08,45795355,19952,115.51,2410,2410,2275,3125,1685,2405,2295.28,2.03,0,-1816,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,81,147.19,1.22,12,0.58,16.00,1938.00,3321,20240426,-29.09,2275,20241115,3.52,3321,-29.09,20240426,2275,3.52,20241115,3100,-24.03,20240905,2020,16.58,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-95,5,-3.95,1928065,827,4.79,2410,2410,2310,3125,1685,2405,2331.40,2.03,0,-93,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,79,144.38,1.19,12,0.02,16.00,1938.00,3321,20240426,-30.44,2305,20241112,0.22,3321,-30.44,20240426,2305,0.22,20241112,3100,-25.48,20240905,2020,14.36,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241115,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-25,5,-1.04,115080,48,0.28,2410,2410,2380,3125,1685,2405,2397.50,2.03,0,-48,2508,2456,2418,2366,2328,2437,2347,3,720,100,1630,5,1,3430000,82,148.75,1.23,12,0.00,16.00,1938.00,3321,20240426,-28.33,2305,20241112,3.25,3321,-28.33,20240426,2305,3.25,20241112,3100,-23.23,20240905,2020,17.82,20231208,0.60,N,413600,100,3 억,,69706,N,N,0,N,00,N
|
|
|
|
|
20241114,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-10,5,-0.41,40938565,17077,33.24,2470,2470,2380,3145,1695,2420,2397.29,2.06,0,-823,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,83,150.62,1.24,12,0.50,16.00,1938.00,3321,20240426,-27.43,2305,20241112,4.56,3321,-27.43,20240426,2305,4.56,20241112,3100,-22.26,20240905,2020,19.31,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-30,5,-1.24,39011355,16274,31.68,2470,2470,2380,3145,1695,2420,2397.16,2.06,0,-21,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,82,149.38,1.23,12,0.47,16.00,1938.00,3321,20240426,-28.03,2305,20241112,3.69,3321,-28.03,20240426,2305,3.69,20241112,3100,-22.90,20240905,2020,18.32,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,29642535,12368,24.07,2470,2470,2380,3145,1695,2420,2396.71,2.06,0,3880,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,83,150.94,1.25,12,0.36,16.00,1938.00,3321,20240426,-27.28,2305,20241112,4.77,3321,-27.28,20240426,2305,4.77,20241112,3100,-22.10,20240905,2020,19.55,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-10,5,-0.41,29620800,12359,24.06,2470,2470,2380,3145,1695,2420,2396.70,2.06,0,3880,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,83,150.62,1.24,12,0.36,16.00,1938.00,3321,20240426,-27.43,2305,20241112,4.56,3321,-27.43,20240426,2305,4.56,20241112,3100,-22.26,20240905,2020,19.31,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-20,5,-0.83,27818845,11615,22.61,2470,2470,2380,3145,1695,2420,2395.08,2.06,0,3945,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,82,150.00,1.24,12,0.34,16.00,1938.00,3321,20240426,-27.73,2305,20241112,4.12,3321,-27.73,20240426,2305,4.12,20241112,3100,-22.58,20240905,2020,18.81,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-5,5,-0.21,20062985,8405,16.36,2470,2470,2380,3145,1695,2420,2387.03,2.06,0,4749,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,83,150.94,1.25,12,0.25,16.00,1938.00,3321,20240426,-27.28,2305,20241112,4.77,3321,-27.28,20240426,2305,4.77,20241112,3100,-22.10,20240905,2020,19.55,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,15,2,0.62,18334005,7689,14.97,2470,2470,2380,3145,1695,2420,2384.45,2.06,0,4862,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,84,152.19,1.26,12,0.22,16.00,1938.00,3321,20240426,-26.68,2305,20241112,5.64,3321,-26.68,20240426,2305,5.64,20241112,3100,-21.45,20240905,2020,20.54,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241114,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,0,3,0.00,0,0,0.00,0,0,0,3145,1695,2420,0.00,2.06,0,0,2493,2456,2388,2351,2283,2475,2370,3,725,100,1640,5,1,3430000,83,151.25,1.25,12,0.00,16.00,1938.00,3321,20240426,-27.13,2305,20241112,4.99,3321,-27.13,20240426,2305,4.99,20241112,3100,-21.94,20240905,2020,19.80,20231208,0.91,N,413600,100,3 억,,70734,N,N,0,N,00,N
|
|
|
|
|
20241113,160822,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,115,2,4.99,121458750,51348,30.52,2350,2425,2320,2995,1615,2305,2365.40,1.88,0,6349,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,83,151.25,1.25,12,1.50,16.00,1938.00,3321,20240426,-27.13,2305,20241112,4.99,3321,-27.13,20240426,2305,4.99,20241112,3100,-21.94,20240905,2020,19.80,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,150859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,55,2,2.39,101131530,42886,25.49,2350,2420,2320,2995,1615,2305,2358.15,1.88,0,7938,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,81,147.50,1.22,12,1.25,16.00,1938.00,3321,20240426,-28.94,2305,20241112,2.39,3321,-28.94,20240426,2305,2.39,20241112,3100,-23.87,20240905,2020,16.83,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,140856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,55,2,2.39,84264745,35712,21.23,2350,2420,2320,2995,1615,2305,2359.56,1.88,0,7563,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,81,147.50,1.22,12,1.04,16.00,1938.00,3321,20240426,-28.94,2305,20241112,2.39,3321,-28.94,20240426,2305,2.39,20241112,3100,-23.87,20240905,2020,16.83,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,130859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,70,2,3.04,77943140,33035,19.64,2350,2420,2320,2995,1615,2305,2359.41,1.88,0,7388,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,81,148.44,1.23,12,0.96,16.00,1938.00,3321,20240426,-28.49,2305,20241112,3.04,3321,-28.49,20240426,2305,3.04,20241112,3100,-23.39,20240905,2020,17.57,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,120847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,70,2,3.04,71320690,30250,17.98,2350,2420,2320,2995,1615,2305,2357.71,1.88,0,7387,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,81,148.44,1.23,12,0.88,16.00,1938.00,3321,20240426,-28.49,2305,20241112,3.04,3321,-28.49,20240426,2305,3.04,20241112,3100,-23.39,20240905,2020,17.57,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,110844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,80,2,3.47,58240240,24727,14.70,2350,2420,2320,2995,1615,2305,2355.33,1.88,0,5117,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,82,149.06,1.23,12,0.72,16.00,1938.00,3321,20240426,-28.18,2305,20241112,3.47,3321,-28.18,20240426,2305,3.47,20241112,3100,-23.06,20240905,2020,18.07,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,100845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,80,2,3.47,45060350,19190,11.41,2350,2420,2320,2995,1615,2305,2348.12,1.88,0,5174,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,82,149.06,1.23,12,0.56,16.00,1938.00,3321,20240426,-28.18,2305,20241112,3.47,3321,-28.18,20240426,2305,3.47,20241112,3100,-23.06,20240905,2020,18.07,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241113,090834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,15,2,0.65,3921200,1677,1.00,2350,2350,2320,2995,1615,2305,2338.22,1.88,0,92,2505,2405,2355,2255,2205,2380,2230,3,690,100,1560,5,1,3430000,80,145.00,1.20,12,0.05,16.00,1938.00,3321,20240426,-30.14,2305,20241112,0.65,3321,-30.14,20240426,2305,0.65,20241112,3100,-25.16,20240905,2020,14.85,20231208,1.07,N,413600,100,3 억,,64321,N,N,0,N,00,N
|
|
|
|
|
20241112,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-145,5,-5.92,395858395,168245,163.27,2450,2455,2305,3185,1715,2450,2353.16,2.14,0,-9018,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,79,144.06,1.19,12,4.91,16.00,1938.00,3321,20240426,-30.59,2305,20241112,0.00,3321,-30.59,20240426,2305,0.00,20241112,3100,-25.65,20240905,2020,14.11,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-75,5,-3.06,357944125,151912,147.42,2450,2455,2315,3185,1715,2450,2356.26,2.14,0,-9952,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,81,148.44,1.23,12,4.43,16.00,1938.00,3321,20240426,-28.49,2315,20241112,2.59,3321,-28.49,20240426,2315,2.59,20241112,3100,-23.39,20240905,2020,17.57,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-100,5,-4.08,338839525,143828,139.57,2450,2455,2315,3185,1715,2450,2355.87,2.14,0,-10618,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,81,146.88,1.21,12,4.19,16.00,1938.00,3321,20240426,-29.24,2315,20241112,1.51,3321,-29.24,20240426,2315,1.51,20241112,3100,-24.19,20240905,2020,16.34,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-110,5,-4.49,320393990,135978,131.95,2450,2455,2315,3185,1715,2450,2356.22,2.14,0,-7791,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,80,146.25,1.21,12,3.96,16.00,1938.00,3321,20240426,-29.54,2315,20241112,1.08,3321,-29.54,20240426,2315,1.08,20241112,3100,-24.52,20240905,2020,15.84,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-130,5,-5.31,249212445,105418,102.30,2450,2455,2315,3185,1715,2450,2364.04,2.14,0,-6049,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,80,145.00,1.20,12,3.07,16.00,1938.00,3321,20240426,-30.14,2315,20241112,0.22,3321,-30.14,20240426,2315,0.22,20241112,3100,-25.16,20240905,2020,14.85,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-50,5,-2.04,71237505,29563,28.69,2450,2455,2390,3185,1715,2450,2409.68,2.14,0,590,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,82,150.00,1.24,12,0.86,16.00,1938.00,3321,20240426,-27.73,2390,20241112,0.42,3321,-27.73,20240426,2390,0.42,20241112,3100,-22.58,20240905,2020,18.81,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-25,5,-1.02,10550055,4323,4.20,2450,2455,2425,3185,1715,2450,2440.45,2.14,0,16,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,83,151.56,1.25,12,0.13,16.00,1938.00,3321,20240426,-26.98,2425,20241112,0.00,3321,-26.98,20240426,2425,0.00,20241112,3100,-21.77,20240905,2020,20.05,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241112,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,5,2,0.20,29405,12,0.01,2450,2455,2450,3185,1715,2450,2450.42,2.14,0,-1,2726,2587,2511,2372,2296,2550,2335,3,735,100,1660,5,1,3430000,84,153.44,1.27,12,0.00,16.00,1938.00,3321,20240426,-26.08,2430,20240913,1.03,3321,-26.08,20240426,2430,1.03,20240913,3100,-20.81,20240905,2020,21.53,20231208,1.19,N,413600,100,3 억,,73268,N,N,0,N,00,N
|
|
|
|
|
20241111,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-70,5,-2.78,253698520,103049,355.44,2505,2650,2435,3275,1765,2520,2461.92,2.37,0,-8181,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,84,153.12,1.26,12,3.00,16.00,1938.00,3321,20240426,-26.23,2430,20240913,0.82,3321,-26.23,20240426,2430,0.82,20240913,3100,-20.97,20240905,2020,21.29,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-70,5,-2.78,250148175,101601,350.44,2505,2650,2435,3275,1765,2520,2462.06,2.37,0,-7796,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,84,153.12,1.26,12,2.96,16.00,1938.00,3321,20240426,-26.23,2430,20240913,0.82,3321,-26.23,20240426,2430,0.82,20240913,3100,-20.97,20240905,2020,21.29,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-80,5,-3.17,208632235,84646,291.96,2505,2650,2435,3275,1765,2520,2464.76,2.37,0,-7529,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,84,152.50,1.26,12,2.47,16.00,1938.00,3321,20240426,-26.53,2430,20240913,0.41,3321,-26.53,20240426,2430,0.41,20240913,3100,-21.29,20240905,2020,20.79,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-80,5,-3.17,189798165,76943,265.39,2505,2650,2440,3275,1765,2520,2466.74,2.37,0,-6357,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,84,152.50,1.26,12,2.24,16.00,1938.00,3321,20240426,-26.53,2430,20240913,0.41,3321,-26.53,20240426,2430,0.41,20240913,3100,-21.29,20240905,2020,20.79,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-55,5,-2.18,136846375,55327,190.84,2505,2650,2445,3275,1765,2520,2473.41,2.37,0,-3763,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,85,154.06,1.27,12,1.61,16.00,1938.00,3321,20240426,-25.78,2430,20240913,1.44,3321,-25.78,20240426,2430,1.44,20240913,3100,-20.48,20240905,2020,22.03,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-50,5,-1.98,94887380,38208,131.79,2505,2650,2445,3275,1765,2520,2483.44,2.37,0,-2421,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,85,154.38,1.27,12,1.11,16.00,1938.00,3321,20240426,-25.62,2430,20240913,1.65,3321,-25.62,20240426,2430,1.65,20240913,3100,-20.32,20240905,2020,22.28,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-60,5,-2.38,76288360,30620,105.62,2505,2650,2455,3275,1765,2520,2491.46,2.37,0,-2938,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,84,153.75,1.27,12,0.89,16.00,1938.00,3321,20240426,-25.93,2430,20240913,1.23,3321,-25.93,20240426,2430,1.23,20240913,3100,-20.65,20240905,2020,21.78,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241111,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,0,3,0.00,20695245,8221,28.36,2505,2650,2500,3275,1765,2520,2517.36,2.37,0,-1329,2626,2572,2546,2492,2466,2560,2480,3,755,100,1710,5,1,3430000,86,157.50,1.30,12,0.24,16.00,1938.00,3321,20240426,-24.12,2430,20240913,3.70,3321,-24.12,20240426,2430,3.70,20240913,3100,-18.71,20240905,2020,24.75,20231208,1.19,N,413600,100,3 억,,81399,N,N,0,N,00,N
|
|
|
|
|
20241108,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-25,5,-0.98,73788345,28991,113.03,2545,2600,2520,3305,1785,2545,2545.22,2.45,0,-2962,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,86,157.50,1.30,12,0.85,16.00,1938.00,3321,20240426,-24.12,2430,20240913,3.70,3321,-24.12,20240426,2430,3.70,20240913,3100,-18.71,20240905,2020,24.75,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,71637535,28138,109.70,2545,2600,2520,3305,1785,2545,2545.94,2.45,0,-2690,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,87,158.44,1.31,12,0.82,16.00,1938.00,3321,20240426,-23.67,2430,20240913,4.32,3321,-23.67,20240426,2430,4.32,20240913,3100,-18.23,20240905,2020,25.50,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,10,2,0.39,62534070,24543,95.68,2545,2600,2525,3305,1785,2545,2547.94,2.45,0,-2686,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,88,159.69,1.32,12,0.72,16.00,1938.00,3321,20240426,-23.07,2430,20240913,5.14,3321,-23.07,20240426,2430,5.14,20240913,3100,-17.58,20240905,2020,26.49,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-5,5,-0.20,35683535,13960,54.42,2545,2600,2530,3305,1785,2545,2556.13,2.45,0,-3105,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,87,158.75,1.31,12,0.41,16.00,1938.00,3321,20240426,-23.52,2430,20240913,4.53,3321,-23.52,20240426,2430,4.53,20240913,3100,-18.06,20240905,2020,25.74,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-10,5,-0.39,30151645,11794,45.98,2545,2600,2530,3305,1785,2545,2556.52,2.45,0,-3099,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,87,158.44,1.31,12,0.34,16.00,1938.00,3321,20240426,-23.67,2430,20240913,4.32,3321,-23.67,20240426,2430,4.32,20240913,3100,-18.23,20240905,2020,25.50,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,26374705,10306,40.18,2545,2600,2540,3305,1785,2545,2559.16,2.45,0,-3033,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,87,159.06,1.31,12,0.30,16.00,1938.00,3321,20240426,-23.37,2430,20240913,4.73,3321,-23.37,20240426,2430,4.73,20240913,3100,-17.90,20240905,2020,25.99,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,30,2,1.18,7998000,3122,12.17,2545,2575,2545,3305,1785,2545,2561.82,2.45,0,-145,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,88,160.94,1.33,12,0.09,16.00,1938.00,3321,20240426,-22.46,2430,20240913,5.97,3321,-22.46,20240426,2430,5.97,20240913,3100,-16.94,20240905,2020,27.48,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241108,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,0,3,0.00,712600,280,1.09,2545,2545,2545,3305,1785,2545,2545.00,2.45,0,40,2691,2617,2581,2507,2471,2600,2490,3,760,100,1730,5,1,3430000,87,159.06,1.31,12,0.01,16.00,1938.00,3321,20240426,-23.37,2430,20240913,4.73,3321,-23.37,20240426,2430,4.73,20240913,3100,-17.90,20240905,2020,25.99,20231208,1.19,N,413600,100,3 억,,84122,N,N,0,N,00,N
|
|
|
|
|
20241107,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,-5,5,-0.20,66254535,25650,31.68,2585,2655,2545,3315,1785,2550,2583.60,2.53,0,-2847,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,87,159.06,1.31,12,0.75,16.00,1938.00,3321,20240426,-23.37,2430,20240913,4.73,3321,-23.37,20240426,2430,4.73,20240913,3100,-17.90,20240905,2020,25.99,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,0,3,0.00,61156855,23653,29.21,2585,2655,2550,3315,1785,2550,2585.59,2.53,0,-2935,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,87,159.38,1.32,12,0.69,16.00,1938.00,3321,20240426,-23.22,2430,20240913,4.94,3321,-23.22,20240426,2430,4.94,20240913,3100,-17.74,20240905,2020,26.24,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,30,2,1.18,52696775,20347,25.13,2585,2655,2565,3315,1785,2550,2589.90,2.53,0,-2929,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,88,161.25,1.33,12,0.59,16.00,1938.00,3321,20240426,-22.31,2430,20240913,6.17,3321,-22.31,20240426,2430,6.17,20240913,3100,-16.77,20240905,2020,27.72,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,30,2,1.18,45562105,17576,21.71,2585,2655,2565,3315,1785,2550,2592.29,2.53,0,-2879,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,88,161.25,1.33,12,0.51,16.00,1938.00,3321,20240426,-22.31,2430,20240913,6.17,3321,-22.31,20240426,2430,6.17,20240913,3100,-16.77,20240905,2020,27.72,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,35,2,1.37,42493590,16387,20.24,2585,2655,2565,3315,1785,2550,2593.13,2.53,0,-1871,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,89,161.56,1.33,12,0.48,16.00,1938.00,3321,20240426,-22.16,2430,20240913,6.38,3321,-22.16,20240426,2430,6.38,20240913,3100,-16.61,20240905,2020,27.97,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,35,2,1.37,42431550,16363,20.21,2585,2655,2565,3315,1785,2550,2593.14,2.53,0,-1849,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,89,161.56,1.33,12,0.48,16.00,1938.00,3321,20240426,-22.16,2430,20240913,6.38,3321,-22.16,20240426,2430,6.38,20240913,3100,-16.61,20240905,2020,27.97,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,20,2,0.78,37149975,14312,17.68,2585,2655,2570,3315,1785,2550,2595.72,2.53,0,-1824,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,88,160.62,1.33,12,0.42,16.00,1938.00,3321,20240426,-22.61,2430,20240913,5.76,3321,-22.61,20240426,2430,5.76,20240913,3100,-17.10,20240905,2020,27.23,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241107,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,35,2,1.37,2585,1,0.00,2585,2585,2585,3315,1785,2550,2585.00,2.53,0,-1,2840,2695,2615,2470,2390,2655,2430,3,765,100,1730,5,1,3430000,89,161.56,1.33,12,0.00,16.00,1938.00,3321,20240426,-22.16,2430,20240913,6.38,3321,-22.16,20240426,2430,6.38,20240913,3100,-16.61,20240905,2020,27.97,20231208,1.19,N,413600,100,3 억,,86927,N,N,0,N,00,N
|
|
|
|
|
20241106,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-115,5,-4.32,209672915,80972,432.08,2760,2760,2535,3460,1870,2665,2589.45,2.77,0,-8069,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,87,159.38,1.32,12,2.36,16.00,1938.00,3321,20240426,-23.22,2430,20240913,4.94,3321,-23.22,20240426,2430,4.94,20240913,3100,-17.74,20240905,2020,26.24,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-100,5,-3.75,204401160,78907,421.06,2760,2760,2535,3460,1870,2665,2590.41,2.77,0,-6444,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,88,160.31,1.32,12,2.30,16.00,1938.00,3321,20240426,-22.76,2430,20240913,5.56,3321,-22.76,20240426,2430,5.56,20240913,3100,-17.26,20240905,2020,26.98,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-100,5,-3.75,156855380,60250,321.50,2760,2760,2535,3460,1870,2665,2603.41,2.77,0,-7270,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,88,160.31,1.32,12,1.76,16.00,1938.00,3321,20240426,-22.76,2430,20240913,5.56,3321,-22.76,20240426,2430,5.56,20240913,3100,-17.26,20240905,2020,26.98,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-95,5,-3.56,117551855,44920,239.70,2760,2760,2535,3460,1870,2665,2616.92,2.77,0,-8300,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,88,160.62,1.33,12,1.31,16.00,1938.00,3321,20240426,-22.61,2430,20240913,5.76,3321,-22.61,20240426,2430,5.76,20240913,3100,-17.10,20240905,2020,27.23,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2645,-20,5,-0.75,34902090,13034,69.55,2760,2760,2645,3460,1870,2665,2677.77,2.77,0,-7075,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,91,165.31,1.36,12,0.38,16.00,1938.00,3321,20240426,-20.36,2430,20240913,8.85,3321,-20.36,20240426,2430,8.85,20240913,3100,-14.68,20240905,2020,30.94,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,45,2,1.69,18369910,6821,36.40,2760,2760,2660,3460,1870,2665,2693.14,2.77,0,-4278,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,93,169.38,1.40,12,0.20,16.00,1938.00,3321,20240426,-18.40,2430,20240913,11.52,3321,-18.40,20240426,2430,11.52,20240913,3100,-12.58,20240905,2020,34.16,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,20,2,0.75,2108670,791,4.22,2760,2760,2660,3460,1870,2665,2665.83,2.77,0,-178,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,92,167.81,1.39,12,0.02,16.00,1938.00,3321,20240426,-19.15,2430,20240913,10.49,3321,-19.15,20240426,2430,10.49,20240913,3100,-13.39,20240905,2020,32.92,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241106,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,75,2,2.81,8260,3,0.02,2760,2760,2740,3460,1870,2665,2753.33,2.77,0,-3,2748,2706,2683,2641,2618,2695,2630,3,795,100,1810,5,1,3430000,94,171.25,1.41,12,0.00,16.00,1938.00,3321,20240426,-17.49,2430,20240913,12.76,3321,-17.49,20240426,2430,12.76,20240913,3100,-11.61,20240905,2020,35.64,20231208,1.18,N,413600,100,3 억,,94996,N,N,0,N,00,N
|
|
|
|
|
20241105,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,-10,5,-0.37,50210560,18740,24.24,2680,2725,2660,3475,1875,2675,2679.33,2.75,0,732,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,91,166.56,1.38,12,0.55,16.00,1938.00,3321,20240426,-19.75,2430,20240913,9.67,3321,-19.75,20240426,2430,9.67,20240913,3100,-14.03,20240905,2020,31.93,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,0,3,0.00,47861485,17859,23.10,2680,2725,2660,3475,1875,2675,2679.96,2.75,0,1499,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,92,167.19,1.38,12,0.52,16.00,1938.00,3321,20240426,-19.45,2430,20240913,10.08,3321,-19.45,20240426,2430,10.08,20240913,3100,-13.71,20240905,2020,32.43,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,5,2,0.19,46655285,17408,22.52,2680,2725,2660,3475,1875,2675,2680.11,2.75,0,1499,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,92,167.50,1.38,12,0.51,16.00,1938.00,3321,20240426,-19.30,2430,20240913,10.29,3321,-19.30,20240426,2430,10.29,20240913,3100,-13.55,20240905,2020,32.67,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,5,2,0.19,46558805,17372,22.47,2680,2725,2660,3475,1875,2675,2680.11,2.75,0,1535,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,92,167.50,1.38,12,0.51,16.00,1938.00,3321,20240426,-19.30,2430,20240913,10.29,3321,-19.30,20240426,2430,10.29,20240913,3100,-13.55,20240905,2020,32.67,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,10,2,0.37,20203770,7499,9.70,2680,2725,2670,3475,1875,2675,2694.20,2.75,0,1417,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,92,167.81,1.39,12,0.22,16.00,1938.00,3321,20240426,-19.15,2430,20240913,10.49,3321,-19.15,20240426,2430,10.49,20240913,3100,-13.39,20240905,2020,32.92,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,50,2,1.87,10363610,3849,4.98,2680,2725,2670,3475,1875,2675,2692.55,2.75,0,814,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,93,170.31,1.41,12,0.11,16.00,1938.00,3321,20240426,-17.95,2430,20240913,12.14,3321,-17.95,20240426,2430,12.14,20240913,3100,-12.10,20240905,2020,34.90,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,35,2,1.31,8330690,3099,4.01,2680,2720,2670,3475,1875,2675,2688.19,2.75,0,528,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,93,169.38,1.40,12,0.09,16.00,1938.00,3321,20240426,-18.40,2430,20240913,11.52,3321,-18.40,20240426,2430,11.52,20240913,3100,-12.58,20240905,2020,34.16,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241105,091104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,45,2,1.68,3157990,1179,1.52,2680,2720,2670,3475,1875,2675,2678.53,2.75,0,59,2861,2767,2716,2622,2571,2742,2597,3,800,100,1810,5,1,3430000,93,170.00,1.40,12,0.03,16.00,1938.00,3321,20240426,-18.10,2430,20240913,11.93,3321,-18.10,20240426,2430,11.93,20240913,3100,-12.26,20240905,2020,34.65,20231208,1.17,N,413600,100,3 억,,94264,N,N,0,N,00,N
|
|
|
|
|
20241104,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,-135,5,-4.80,208527170,77314,210.45,2810,2810,2665,3650,1970,2810,2698.51,2.68,0,835,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,92,167.19,1.38,12,2.25,16.00,1938.00,3321,20240426,-19.45,2430,20240913,10.08,3321,-19.45,20240426,2430,10.08,20240913,3100,-13.71,20240905,2020,32.43,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,-140,5,-4.98,181111530,67065,182.55,2810,2810,2670,3650,1970,2810,2700.54,2.68,0,3551,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,92,166.88,1.38,12,1.96,16.00,1938.00,3321,20240426,-19.60,2430,20240913,9.88,3321,-19.60,20240426,2430,9.88,20240913,3100,-13.87,20240905,2020,32.18,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-120,5,-4.27,144928020,53572,145.83,2810,2810,2670,3650,1970,2810,2705.29,2.68,0,6401,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,92,168.12,1.39,12,1.56,16.00,1938.00,3321,20240426,-19.00,2430,20240913,10.70,3321,-19.00,20240426,2430,10.70,20240913,3100,-13.23,20240905,2020,33.17,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,-95,5,-3.38,130426125,48191,131.18,2810,2810,2670,3650,1970,2810,2706.44,2.68,0,7031,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,93,169.69,1.40,12,1.40,16.00,1938.00,3321,20240426,-18.25,2430,20240913,11.73,3321,-18.25,20240426,2430,11.73,20240913,3100,-12.42,20240905,2020,34.41,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,-130,5,-4.63,119461210,44106,120.06,2810,2810,2670,3650,1970,2810,2708.50,2.68,0,6249,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,92,167.50,1.38,12,1.29,16.00,1938.00,3321,20240426,-19.30,2430,20240913,10.29,3321,-19.30,20240426,2430,10.29,20240913,3100,-13.55,20240905,2020,32.67,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-90,5,-3.20,41075440,14990,40.80,2810,2810,2670,3650,1970,2810,2740.19,2.68,0,-1560,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,93,170.00,1.40,12,0.44,16.00,1938.00,3321,20240426,-18.10,2430,20240913,11.93,3321,-18.10,20240426,2430,11.93,20240913,3100,-12.26,20240905,2020,34.65,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,101023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,-25,5,-0.89,19662785,7095,19.31,2810,2810,2750,3650,1970,2810,2771.36,2.68,0,-2324,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,96,174.06,1.44,12,0.21,16.00,1938.00,3321,20240426,-16.14,2430,20240913,14.61,3321,-16.14,20240426,2430,14.61,20240913,3100,-10.16,20240905,2020,37.87,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241104,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,0,3,0.00,92730,33,0.09,2810,2810,2810,3650,1970,2810,2810.00,2.68,0,0,2863,2836,2818,2791,2773,2827,2782,3,840,100,1910,5,1,3430000,96,175.62,1.45,12,0.00,16.00,1938.00,3321,20240426,-15.39,2430,20240913,15.64,3321,-15.39,20240426,2430,15.64,20240913,3100,-9.35,20240905,2020,39.11,20231208,1.62,N,413600,100,3 억,,91936,N,N,0,N,00,N
|
|
|
|
|
20241101,161002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,-25,5,-0.88,103947925,36736,21.50,2830,2845,2800,3685,1985,2835,2829.59,2.76,0,-2802,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,96,175.62,1.45,12,1.07,16.00,1938.00,3321,20240426,-15.39,2430,20240913,15.64,3321,-15.39,20240426,2430,15.64,20240913,3100,-9.35,20240905,2020,39.11,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,85040455,30010,17.56,2830,2845,2800,3685,1985,2835,2833.74,2.76,0,-2760,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,177.19,1.46,12,0.87,16.00,1938.00,3321,20240426,-14.63,2430,20240913,16.67,3321,-14.63,20240426,2430,16.67,20240913,3100,-8.55,20240905,2020,40.35,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,140936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,10,2,0.35,77670135,27414,16.04,2830,2845,2800,3685,1985,2835,2833.23,2.76,0,-2286,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,98,177.81,1.47,12,0.80,16.00,1938.00,3321,20240426,-14.33,2430,20240913,17.08,3321,-14.33,20240426,2430,17.08,20240913,3100,-8.23,20240905,2020,40.84,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,5,2,0.18,60571505,21394,12.52,2830,2840,2800,3685,1985,2835,2831.24,2.76,0,-2286,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,177.50,1.47,12,0.62,16.00,1938.00,3321,20240426,-14.48,2430,20240913,16.87,3321,-14.48,20240426,2430,16.87,20240913,3100,-8.39,20240905,2020,40.59,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,50538470,17855,10.45,2830,2840,2800,3685,1985,2835,2830.49,2.76,0,-2286,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,177.19,1.46,12,0.52,16.00,1938.00,3321,20240426,-14.63,2430,20240913,16.67,3321,-14.63,20240426,2430,16.67,20240913,3100,-8.55,20240905,2020,40.35,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,46254785,16344,9.56,2830,2840,2800,3685,1985,2835,2830.08,2.76,0,-2287,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,177.19,1.46,12,0.48,16.00,1938.00,3321,20240426,-14.63,2430,20240913,16.67,3321,-14.63,20240426,2430,16.67,20240913,3100,-8.55,20240905,2020,40.35,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,5,2,0.18,28490175,10081,5.90,2830,2840,2800,3685,1985,2835,2826.13,2.76,0,-1676,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,177.50,1.47,12,0.29,16.00,1938.00,3321,20240426,-14.48,2430,20240913,16.87,3321,-14.48,20240426,2430,16.87,20240913,3100,-8.39,20240905,2020,40.59,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
|
|
|
|
20241101,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-5,5,-0.18,1415000,500,0.29,2830,2830,2830,3685,1985,2835,2830.00,2.76,0,-500,2925,2880,2795,2750,2665,2902,2772,3,850,100,1920,5,1,3430000,97,176.88,1.46,12,0.01,16.00,1938.00,3321,20240426,-14.78,2430,20240913,16.46,3321,-14.78,20240426,2430,16.46,20240913,3100,-8.71,20240905,2020,40.10,20231208,1.61,N,413600,100,3 억,,94738,N,N,0,N,00,N
|
