161 lines
62 KiB
CSV
161 lines
62 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
|
|
20241031,160335,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-1,5,-0.37,60864139,224892,60.89,271,273,269,353,191,272,270.64,1.00,0,-2595,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.13,40.00,770.00,402,20240612,-32.59,269,20241031,0.74,402,-32.59,20240612,269,0.74,20241031,402,-32.59,20240612,269,0.74,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,150339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-1,5,-0.37,47675673,176088,47.68,271,273,269,353,191,272,270.75,1.00,0,-2589,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.10,40.00,770.00,402,20240612,-32.59,269,20241031,0.74,402,-32.59,20240612,269,0.74,20241031,402,-32.59,20240612,269,0.74,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,140339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,0,3,0.00,43428938,160400,43.43,271,273,269,353,191,272,270.75,1.00,0,-2833,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.09,40.00,770.00,402,20240612,-32.34,269,20241031,1.12,402,-32.34,20240612,269,1.12,20241031,402,-32.34,20240612,269,1.12,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,130338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-1,5,-0.37,37624499,139059,37.65,271,273,269,353,191,272,270.57,1.00,0,-2833,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.08,40.00,770.00,402,20240612,-32.59,269,20241031,0.74,402,-32.59,20240612,269,0.74,20241031,402,-32.59,20240612,269,0.74,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,120338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,0,3,0.00,33317633,123165,33.35,271,273,269,353,191,272,270.51,1.00,0,-2833,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.07,40.00,770.00,402,20240612,-32.34,269,20241031,1.12,402,-32.34,20240612,269,1.12,20241031,402,-32.34,20240612,269,1.12,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,110339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-1,5,-0.37,31779156,117488,31.81,271,273,269,353,191,272,270.49,1.00,0,-2833,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.07,40.00,770.00,402,20240612,-32.59,269,20241031,0.74,402,-32.59,20240612,269,0.74,20241031,402,-32.59,20240612,269,0.74,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,100338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-1,5,-0.37,10632019,39315,10.64,271,272,269,353,191,272,270.43,1.00,0,-2833,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.02,40.00,770.00,402,20240612,-32.59,269,20241031,0.74,402,-32.59,20240612,269,0.74,20241031,402,-32.59,20240612,269,0.74,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241031,090337,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-2,5,-0.74,873513,3234,0.88,271,271,270,353,191,272,270.10,1.00,0,777,277,274,272,269,267,273,268,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.00,40.00,770.00,402,20240612,-32.84,270,20241031,0.00,402,-32.84,20240612,270,0.00,20241031,402,-32.84,20240612,270,0.00,20241031,1.76,N,016600,500,891 억,,1785734,N,N,0,N,00,N
|
|
20241030,160336,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,-1,5,-0.37,100316065,369044,140.08,273,275,270,354,192,273,271.83,1.03,0,-46817,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.21,40.00,770.00,402,20240612,-32.34,270,20241030,0.74,402,-32.34,20240612,270,0.74,20241030,402,-32.34,20240612,270,0.74,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,150343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-2,5,-0.73,94516436,347695,131.97,273,275,270,354,192,273,271.84,1.03,0,-47365,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.20,40.00,770.00,402,20240612,-32.59,270,20241030,0.37,402,-32.59,20240612,270,0.37,20241030,402,-32.59,20240612,270,0.37,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,140340,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-2,5,-0.73,89959900,330943,125.62,273,275,270,354,192,273,271.83,1.03,0,-38409,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.19,40.00,770.00,402,20240612,-32.59,270,20241030,0.37,402,-32.59,20240612,270,0.37,20241030,402,-32.59,20240612,270,0.37,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,130339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,-1,5,-0.37,82397610,303032,115.02,273,275,270,354,192,273,271.91,1.03,0,-35861,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.17,40.00,770.00,402,20240612,-32.34,270,20241030,0.74,402,-32.34,20240612,270,0.74,20241030,402,-32.34,20240612,270,0.74,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,120341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,-1,5,-0.37,64995803,238958,90.70,273,275,270,354,192,273,272.00,1.03,0,-25127,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.13,40.00,770.00,402,20240612,-32.34,270,20241030,0.74,402,-32.34,20240612,270,0.74,20241030,402,-32.34,20240612,270,0.74,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,110338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,-2,5,-0.73,54597778,200730,76.19,273,275,270,354,192,273,272.00,1.03,0,-22060,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.11,40.00,770.00,402,20240612,-32.59,270,20241030,0.37,402,-32.59,20240612,270,0.37,20241030,402,-32.59,20240612,270,0.37,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,100338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,273,0,3,0.00,23476190,86117,32.69,273,275,271,354,192,273,272.61,1.03,0,-23260,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.05,40.00,770.00,402,20240612,-32.09,271,20241030,0.74,402,-32.09,20240612,271,0.74,20241030,402,-32.09,20240612,271,0.74,20241030,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241030,090338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,2,2,0.73,2093336,7667,2.91,273,275,273,354,192,273,273.03,1.03,0,-313,279,276,274,271,269,275,270,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.00,40.00,770.00,402,20240612,-31.59,272,20241029,1.10,402,-31.59,20240612,272,1.10,20241029,402,-31.59,20240612,272,1.10,20241029,1.74,N,016600,500,891 억,,1832250,N,N,0,N,00,N
|
|
20241029,160328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,273,-4,5,-1.44,72054279,263457,136.96,277,277,272,360,194,277,273.51,1.03,0,-3380,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,487,6.83,0.35,12,0.15,40.00,770.00,402,20240612,-32.09,272,20241029,0.37,402,-32.09,20240612,272,0.37,20241029,402,-32.09,20240612,272,0.37,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,150333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-3,5,-1.08,68271987,249607,129.76,277,277,272,360,194,277,273.52,1.03,0,-3380,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.14,40.00,770.00,402,20240612,-31.84,272,20241029,0.74,402,-31.84,20240612,272,0.74,20241029,402,-31.84,20240612,272,0.74,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,140329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-3,5,-1.08,47705383,174219,90.57,277,277,272,360,194,277,273.82,1.03,0,-2676,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.10,40.00,770.00,402,20240612,-31.84,272,20241029,0.74,402,-31.84,20240612,272,0.74,20241029,402,-31.84,20240612,272,0.74,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,130330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-3,5,-1.08,43974275,160602,83.49,277,277,272,360,194,277,273.81,1.03,0,-1165,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.09,40.00,770.00,402,20240612,-31.84,272,20241029,0.74,402,-31.84,20240612,272,0.74,20241029,402,-31.84,20240612,272,0.74,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,120332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-3,5,-1.08,38401226,140246,72.91,277,277,272,360,194,277,273.81,1.03,0,-972,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.08,40.00,770.00,402,20240612,-31.84,272,20241029,0.74,402,-31.84,20240612,272,0.74,20241029,402,-31.84,20240612,272,0.74,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,110335,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-3,5,-1.08,30686371,111992,58.22,277,277,272,360,194,277,274.01,1.03,0,-972,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.06,40.00,770.00,402,20240612,-31.84,272,20241029,0.74,402,-31.84,20240612,272,0.74,20241029,402,-31.84,20240612,272,0.74,20241029,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241029,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-2,5,-0.72,15217554,55402,28.80,277,277,274,360,194,277,274.68,1.03,0,-379,280,278,276,274,272,277,273,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.03,40.00,770.00,402,20240612,-31.59,273,20241025,0.73,402,-31.59,20240612,273,0.73,20241025,402,-31.59,20240612,273,0.73,20241025,1.75,N,016600,500,891 억,,1835630,N,N,0,N,00,N
|
|
20241028,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,-1,5,-0.36,52619135,190689,42.91,278,278,274,361,195,278,275.94,1.03,0,-1986,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.11,40.00,770.00,402,20240612,-31.09,273,20241025,1.47,402,-31.09,20240612,273,1.47,20241025,402,-31.09,20240612,273,1.47,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-3,5,-1.08,47490482,172079,38.72,278,278,274,361,195,278,275.98,1.03,0,-1983,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.10,40.00,770.00,402,20240612,-31.59,273,20241025,0.73,402,-31.59,20240612,273,0.73,20241025,402,-31.59,20240612,273,0.73,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,44238633,160290,36.07,278,278,274,361,195,278,275.99,1.03,0,-1982,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.09,40.00,770.00,402,20240612,-31.34,273,20241025,1.10,402,-31.34,20240612,273,1.10,20241025,402,-31.34,20240612,273,1.10,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,-1,5,-0.36,36296479,131600,29.61,278,278,274,361,195,278,275.81,1.03,0,-1473,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.07,40.00,770.00,402,20240612,-31.09,273,20241025,1.47,402,-31.09,20240612,273,1.47,20241025,402,-31.09,20240612,273,1.47,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,29062111,105385,23.71,278,278,274,361,195,278,275.77,1.03,0,-1082,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.06,40.00,770.00,402,20240612,-31.34,273,20241025,1.10,402,-31.34,20240612,273,1.10,20241025,402,-31.34,20240612,273,1.10,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,21041745,76179,17.14,278,278,275,361,195,278,276.21,1.03,0,-527,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.04,40.00,770.00,402,20240612,-31.34,273,20241025,1.10,402,-31.34,20240612,273,1.10,20241025,402,-31.34,20240612,273,1.10,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,-1,5,-0.36,10962657,39666,8.93,278,278,275,361,195,278,276.37,1.03,0,78,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.02,40.00,770.00,402,20240612,-31.09,273,20241025,1.47,402,-31.09,20240612,273,1.47,20241025,402,-31.09,20240612,273,1.47,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241028,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,0,3,0.00,644404,2318,0.52,278,278,278,361,195,278,278.00,1.03,0,-347,289,283,278,272,267,281,270,891,83,500,200,1,1,178247112,496,6.95,0.36,12,0.00,40.00,770.00,402,20240612,-30.85,273,20241025,1.83,402,-30.85,20240612,273,1.83,20241025,402,-30.85,20240612,273,1.83,20241025,1.75,N,016600,500,891 억,,1837616,N,N,0,N,00,N
|
|
20241025,160325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,278,-4,5,-1.42,123283892,444313,289.96,282,284,273,366,198,282,277.47,1.04,0,-22774,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,496,6.95,0.36,12,0.25,40.00,770.00,402,20240612,-30.85,273,20241025,1.83,402,-30.85,20240612,273,1.83,20241025,402,-30.85,20240612,273,1.83,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,150329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,276,-6,5,-2.13,114359556,412147,268.97,282,284,273,366,198,282,277.47,1.04,0,-7786,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,492,6.90,0.36,12,0.23,40.00,770.00,402,20240612,-31.34,273,20241025,1.10,402,-31.34,20240612,273,1.10,20241025,402,-31.34,20240612,273,1.10,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,140328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,-8,5,-2.84,103138759,371204,242.25,282,284,273,366,198,282,277.85,1.04,0,-6807,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,488,6.85,0.36,12,0.21,40.00,770.00,402,20240612,-31.84,273,20241025,0.37,402,-31.84,20240612,273,0.37,20241025,402,-31.84,20240612,273,0.37,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,130330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,279,-3,5,-1.06,65785872,235686,153.81,282,284,276,366,198,282,279.13,1.04,0,-1893,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,497,6.97,0.36,12,0.13,40.00,770.00,402,20240612,-30.60,276,20241025,1.09,402,-30.60,20240612,276,1.09,20241025,402,-30.60,20240612,276,1.09,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,120330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,279,-3,5,-1.06,63568660,227739,148.62,282,284,276,366,198,282,279.13,1.04,0,-1893,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,497,6.97,0.36,12,0.13,40.00,770.00,402,20240612,-30.60,276,20241025,1.09,402,-30.60,20240612,276,1.09,20241025,402,-30.60,20240612,276,1.09,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,110327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,279,-3,5,-1.06,58464864,209408,136.66,282,284,276,366,198,282,279.19,1.04,0,-1404,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,497,6.97,0.36,12,0.12,40.00,770.00,402,20240612,-30.60,276,20241025,1.09,402,-30.60,20240612,276,1.09,20241025,402,-30.60,20240612,276,1.09,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,100328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,278,-4,5,-1.42,39192701,139929,91.32,282,284,277,366,198,282,280.09,1.04,0,-362,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,496,6.95,0.36,12,0.08,40.00,770.00,402,20240612,-30.85,277,20241025,0.36,402,-30.85,20240612,277,0.36,20241025,402,-30.85,20240612,277,0.36,20241025,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241025,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,0,3,0.00,297510,1055,0.69,282,282,282,366,198,282,282.00,1.04,0,-88,286,284,282,280,278,285,281,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.00,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.76,N,016600,500,891 억,,1860390,N,N,0,N,00,N
|
|
20241024,160324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-2,5,-0.70,43152118,153162,60.40,281,284,280,369,199,284,281.74,1.05,0,-4023,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.09,40.00,770.00,402,20240612,-29.85,280,20241024,0.71,402,-29.85,20240612,280,0.71,20241024,402,-29.85,20240612,280,0.71,20241024,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,150325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-2,5,-0.70,40126389,142430,56.17,281,284,280,369,199,284,281.73,1.05,0,-4023,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.08,40.00,770.00,402,20240612,-29.85,280,20241024,0.71,402,-29.85,20240612,280,0.71,20241024,402,-29.85,20240612,280,0.71,20241024,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,140324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-2,5,-0.70,39727804,141016,55.61,281,284,280,369,199,284,281.73,1.05,0,-3901,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.08,40.00,770.00,402,20240612,-29.85,280,20241024,0.71,402,-29.85,20240612,280,0.71,20241024,402,-29.85,20240612,280,0.71,20241024,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-2,5,-0.70,27009450,95786,37.77,281,284,281,369,199,284,281.98,1.05,0,-3901,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.05,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,-1,5,-0.35,24475041,86811,34.23,281,284,281,369,199,284,281.93,1.05,0,-3394,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,504,7.08,0.37,12,0.05,40.00,770.00,402,20240612,-29.60,280,20241023,1.07,402,-29.60,20240612,280,1.07,20241023,402,-29.60,20240612,280,1.07,20241023,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,-1,5,-0.35,21115700,74939,29.55,281,284,281,369,199,284,281.77,1.05,0,-3038,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,504,7.08,0.37,12,0.04,40.00,770.00,402,20240612,-29.60,280,20241023,1.07,402,-29.60,20240612,280,1.07,20241023,402,-29.60,20240612,280,1.07,20241023,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-2,5,-0.70,17494395,62125,24.50,281,283,281,369,199,284,281.60,1.05,0,-2559,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.03,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241024,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,282,-2,5,-0.70,2355398,8382,3.31,281,283,281,369,199,284,281.01,1.05,0,-1228,288,286,283,281,278,286,281,891,85,500,210,1,1,178247112,503,7.05,0.37,12,0.00,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1864413,N,N,0,N,00,N
|
|
20241023,160327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,284,1,2,0.35,71456364,253276,35.99,284,285,280,367,199,283,282.13,1.05,0,-13940,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,506,7.10,0.37,12,0.14,40.00,770.00,402,20240612,-29.35,280,20241023,1.43,402,-29.35,20240612,280,1.43,20241023,402,-29.35,20240612,280,1.43,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,150330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-1,5,-0.35,63776812,226121,32.13,284,285,280,367,199,283,282.05,1.05,0,-13917,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.13,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,140331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-1,5,-0.35,45194828,160243,22.77,284,285,280,367,199,283,282.04,1.05,0,-13760,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.09,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,130327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-1,5,-0.35,40022885,141906,20.17,284,285,280,367,199,283,282.04,1.05,0,-13760,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.08,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,120325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,283,0,3,0.00,32400643,114923,16.33,284,285,280,367,199,283,281.93,1.05,0,-12989,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.06,40.00,770.00,402,20240612,-29.60,280,20241023,1.07,402,-29.60,20240612,280,1.07,20241023,402,-29.60,20240612,280,1.07,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,110325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,282,-1,5,-0.35,31193273,110653,15.72,284,285,280,367,199,283,281.90,1.05,0,-12912,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,503,7.05,0.37,12,0.06,40.00,770.00,402,20240612,-29.85,280,20241023,0.71,402,-29.85,20240612,280,0.71,20241023,402,-29.85,20240612,280,0.71,20241023,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,11123455,39298,5.58,284,285,283,367,199,283,283.05,1.05,0,-6400,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.02,40.00,770.00,402,20240612,-29.60,282,20241022,0.35,402,-29.60,20240612,282,0.35,20241022,402,-29.60,20240612,282,0.35,20241022,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241023,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,0,3,0.00,234816,825,0.12,284,285,283,367,199,283,284.63,1.05,0,-51,293,288,285,280,277,286,278,891,84,500,200,1,1,178247112,504,7.08,0.37,12,0.00,40.00,770.00,402,20240612,-29.60,282,20241022,0.35,402,-29.60,20240612,282,0.35,20241022,402,-29.60,20240612,282,0.35,20241022,1.79,N,016600,500,891 억,,1878654,N,N,0,N,00,N
|
|
20241022,160322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,283,-6,5,-2.08,200324429,703355,603.53,287,290,282,375,203,289,284.81,1.06,0,-13692,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,504,7.08,0.37,12,0.39,40.00,770.00,402,20240612,-29.60,282,20241022,0.35,402,-29.60,20240612,282,0.35,20241022,402,-29.60,20240612,282,0.35,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,150326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,-3,5,-1.04,195224930,685348,588.08,287,290,282,375,203,289,284.86,1.06,0,-13360,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.38,40.00,770.00,402,20240612,-28.86,282,20241022,1.42,402,-28.86,20240612,282,1.42,20241022,402,-28.86,20240612,282,1.42,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,140327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,-3,5,-1.04,190157589,667592,572.84,287,290,282,375,203,289,284.84,1.06,0,-11847,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.37,40.00,770.00,402,20240612,-28.86,282,20241022,1.42,402,-28.86,20240612,282,1.42,20241022,402,-28.86,20240612,282,1.42,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,130325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,285,-4,5,-1.38,171720785,602792,517.24,287,290,282,375,203,289,284.88,1.06,0,-10693,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,508,7.12,0.37,12,0.34,40.00,770.00,402,20240612,-29.10,282,20241022,1.06,402,-29.10,20240612,282,1.06,20241022,402,-29.10,20240612,282,1.06,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,120324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,285,-4,5,-1.38,165785606,581896,499.31,287,290,282,375,203,289,284.91,1.06,0,-4383,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,508,7.12,0.37,12,0.33,40.00,770.00,402,20240612,-29.10,282,20241022,1.06,402,-29.10,20240612,282,1.06,20241022,402,-29.10,20240612,282,1.06,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,110324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,-3,5,-1.04,160858836,564591,484.46,287,290,282,375,203,289,284.91,1.06,0,-5932,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,510,7.15,0.37,12,0.32,40.00,770.00,402,20240612,-28.86,282,20241022,1.42,402,-28.86,20240612,282,1.42,20241022,402,-28.86,20240612,282,1.42,20241022,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,-2,5,-0.69,43001361,149879,128.61,287,290,286,375,203,289,286.91,1.06,0,-7706,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,512,7.17,0.37,12,0.08,40.00,770.00,402,20240612,-28.61,283,20240909,1.41,402,-28.61,20240612,283,1.41,20240909,402,-28.61,20240612,283,1.41,20240909,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241022,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,16367947,56988,48.90,287,290,287,375,203,289,287.22,1.06,0,-7931,292,290,289,287,286,290,287,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.03,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.79,N,016600,500,891 억,,1892346,N,N,0,N,00,N
|
|
20241021,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-1,5,-0.34,33778942,116529,99.17,290,291,288,377,203,290,289.89,1.06,0,-103,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,515,7.22,0.38,12,0.07,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-1,5,-0.34,26305221,90638,77.14,290,291,289,377,203,290,290.22,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,515,7.22,0.38,12,0.05,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,18090500,62310,53.03,290,291,289,377,203,290,290.33,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.03,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,15034289,51773,44.06,290,291,289,377,203,290,290.39,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.03,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,10892621,37537,31.95,290,291,289,377,203,290,290.18,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.02,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,6526802,22486,19.14,290,291,289,377,203,290,290.26,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.01,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,3676573,12674,10.79,290,291,289,377,203,290,290.09,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.01,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241021,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,46984,162,0.14,290,291,290,377,203,290,290.02,1.06,0,-23,296,293,290,287,284,291,285,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.00,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.83,N,016600,500,891 억,,1892449,N,N,0,N,00,N
|
|
20241018,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,1,2,0.35,33769441,116391,65.40,293,293,287,375,203,289,290.14,1.08,0,-29674,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,517,7.25,0.38,12,0.07,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,31666252,109138,61.32,293,293,287,375,203,289,290.15,1.08,0,-29494,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.06,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,28293543,97474,54.77,293,293,287,375,203,289,290.27,1.08,0,-29494,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.05,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,1,2,0.35,27472094,94641,53.18,293,293,287,375,203,289,290.28,1.08,0,-29494,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,517,7.25,0.38,12,0.05,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,25220766,86853,48.80,293,293,287,375,203,289,290.38,1.08,0,-29413,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.05,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,23776155,81850,45.99,293,293,287,375,203,289,290.48,1.08,0,-29208,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,515,7.22,0.38,12,0.05,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,2,2,0.69,14025569,48096,27.03,293,293,289,375,203,289,291.62,1.08,0,-25117,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,519,7.28,0.38,12,0.03,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241018,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,3,2,1.04,1469101,5014,2.82,293,293,292,375,203,289,293.00,1.08,0,-750,293,291,290,288,287,290,287,891,86,500,210,1,1,178247112,520,7.30,0.38,12,0.00,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.83,N,016600,500,891 억,,1922090,N,N,0,N,00,N
|
|
20241017,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-1,5,-0.34,51547355,177962,116.35,291,292,289,377,203,290,289.66,1.08,0,-4794,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,515,7.22,0.38,12,0.10,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,48316984,166788,109.04,291,292,289,377,203,290,289.69,1.08,0,-4742,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.09,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-1,5,-0.34,43868710,151469,99.03,291,292,289,377,203,290,289.62,1.08,0,-4742,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,515,7.22,0.38,12,0.08,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-1,5,-0.34,42358841,146253,95.62,291,292,289,377,203,290,289.63,1.08,0,-4742,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,515,7.22,0.38,12,0.08,40.00,770.00,402,20240612,-28.11,283,20240909,2.12,402,-28.11,20240612,283,2.12,20240909,402,-28.11,20240612,283,2.12,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,30605291,105586,69.03,291,292,289,377,203,290,289.86,1.08,0,-4742,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.06,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,25725172,88758,58.03,291,292,289,377,203,290,289.83,1.08,0,-4742,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.05,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,10659900,36763,24.04,291,292,289,377,203,290,289.96,1.08,0,-109,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.02,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241017,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,66573,229,0.15,291,292,290,377,203,290,290.71,1.08,0,-19,293,291,290,288,287,291,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.00,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.85,N,016600,500,891 억,,1926917,N,N,0,N,00,N
|
|
20241016,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,44406490,152952,82.52,290,292,289,377,203,290,290.33,1.08,0,327,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.09,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,35512183,122282,65.97,290,292,289,377,203,290,290.41,1.08,0,384,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.07,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,35127672,120958,65.26,290,292,289,377,203,290,290.41,1.08,0,384,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.07,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,2,2,0.69,28957015,99753,53.82,290,292,289,377,203,290,290.29,1.08,0,363,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.06,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,22894656,78925,42.58,290,291,289,377,203,290,290.08,1.08,0,363,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.04,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,16733448,57685,31.12,290,291,289,377,203,290,290.08,1.08,0,363,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.03,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,1,2,0.34,11282062,38892,20.98,290,291,290,377,203,290,290.09,1.08,0,363,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.02,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241016,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,0,3,0.00,247950,855,0.46,290,290,290,377,203,290,290.00,1.08,0,363,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.00,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.86,N,016600,500,891 억,,1926968,N,N,0,N,00,N
|
|
20241015,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-1,5,-0.34,53870298,185054,126.12,293,294,290,378,204,291,291.11,1.08,0,-5005,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.10,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,50163526,172275,117.41,293,294,290,378,204,291,291.18,1.08,0,-5005,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.10,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,37089057,127200,86.69,293,294,291,378,204,291,291.58,1.08,0,-5005,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.07,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,30214954,103578,70.59,293,294,291,378,204,291,291.71,1.08,0,-5005,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.06,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,24531674,84054,57.28,293,294,291,378,204,291,291.86,1.08,0,-5005,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.05,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,13035698,44686,30.45,293,294,291,378,204,291,291.72,1.08,0,-4930,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.03,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,10659062,36520,24.89,293,294,291,378,204,291,291.87,1.08,0,-4930,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.02,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241015,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,3,2,1.03,3246562,11077,7.55,293,294,293,378,204,291,293.09,1.08,0,-4930,295,293,291,289,287,292,288,891,87,500,210,1,1,178247112,524,7.35,0.38,12,0.01,40.00,770.00,402,20240612,-26.87,283,20240909,3.89,402,-26.87,20240612,283,3.89,20240909,402,-26.87,20240612,283,3.89,20240909,1.87,N,016600,500,891 억,,1931973,N,N,0,N,00,N
|
|
20241014,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,42646597,146733,45.82,292,293,289,378,204,291,290.64,1.08,0,-310,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.08,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,40277901,138594,43.28,292,293,289,378,204,291,290.62,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.08,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,36821086,126716,39.57,292,293,289,378,204,291,290.58,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.07,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,34496272,118729,37.07,292,293,289,378,204,291,290.55,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.07,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,33593497,115627,36.10,292,293,289,378,204,291,290.53,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.06,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,20136361,69382,21.66,292,293,289,378,204,291,290.22,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.04,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,19715452,67935,21.21,292,293,289,378,204,291,290.21,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.04,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241014,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,939378,3217,1.00,292,293,292,378,204,291,292.00,1.08,0,-242,295,292,290,287,285,293,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.00,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1932283,N,N,0,N,00,N
|
|
20241011,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,92824076,320003,298.53,291,293,288,378,204,291,290.07,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.18,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,91420583,315180,294.03,291,293,288,378,204,291,290.06,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.18,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,90248996,311154,290.27,291,293,288,378,204,291,290.05,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.17,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,81124270,279714,260.94,291,293,288,378,204,291,290.03,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.16,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,80006150,275873,257.36,291,293,288,378,204,291,290.01,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.15,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,73009463,251830,234.93,291,293,288,378,204,291,289.92,1.10,0,-33963,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.14,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-1,5,-0.34,33685354,116288,108.48,291,292,289,378,204,291,289.67,1.10,0,24,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.07,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241011,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-1,5,-0.34,25607,88,0.08,291,291,290,378,204,291,290.99,1.10,0,-7,295,292,291,288,287,292,288,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.00,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.88,N,016600,500,891 억,,1966911,N,N,0,N,00,N
|
|
20241010,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,31206123,107108,32.25,292,294,290,378,204,291,291.36,1.10,0,-886,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.06,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-1,5,-0.34,28583333,98094,29.54,292,294,290,378,204,291,291.39,1.10,0,-613,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.06,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,27323745,93765,28.23,292,294,290,378,204,291,291.41,1.10,0,-613,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.05,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,25778965,88471,26.64,292,294,290,378,204,291,291.38,1.10,0,-613,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.05,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,1,2,0.34,25210636,86518,26.05,292,294,290,378,204,291,291.39,1.10,0,-613,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.05,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-1,5,-0.34,24257710,83244,25.06,292,294,290,378,204,291,291.40,1.10,0,-613,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.05,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,0,3,0.00,13262530,45374,13.66,292,294,291,378,204,291,292.29,1.10,0,-472,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.03,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241010,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,2,2,0.69,1398973,4791,1.44,292,293,292,378,204,291,292.00,1.10,0,-705,295,293,291,289,287,293,289,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.00,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.91,N,016600,500,891 억,,1967797,N,N,0,N,00,N
|
|
20241008,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-2,5,-0.68,95199837,327617,123.19,291,293,289,380,206,293,290.58,1.10,0,14556,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.18,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,-3,5,-1.02,89222833,307062,115.46,291,293,289,380,206,293,290.57,1.10,0,14557,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,517,7.25,0.38,12,0.17,40.00,770.00,402,20240612,-27.86,283,20240909,2.47,402,-27.86,20240612,283,2.47,20240909,402,-27.86,20240612,283,2.47,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-2,5,-0.68,58205375,200018,75.21,291,293,290,380,206,293,291.00,1.10,0,14755,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.11,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-2,5,-0.68,36546407,125536,47.20,291,293,290,380,206,293,291.12,1.10,0,14755,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.07,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-1,5,-0.34,36085436,123952,46.61,291,293,290,380,206,293,291.12,1.10,0,14755,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.07,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-1,5,-0.34,10314109,35380,13.30,291,293,291,380,206,293,291.52,1.10,0,9787,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.02,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-1,5,-0.34,9580365,32871,12.36,291,293,291,380,206,293,291.45,1.10,0,9787,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.02,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241008,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-2,5,-0.68,6260696,21514,8.09,291,291,291,380,206,293,291.00,1.10,0,-213,296,294,292,290,288,295,291,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.01,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.89,N,016600,500,891 억,,1953241,N,N,0,N,00,N
|
|
20241007,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,73894826,253020,104.18,290,294,290,379,205,292,292.05,1.07,0,52452,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.14,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,73229949,250751,103.25,290,294,290,379,205,292,292.04,1.07,0,52472,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.14,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,65038610,222760,91.72,290,294,290,379,205,292,291.97,1.07,0,52472,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.12,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,48192625,165164,68.01,290,294,290,379,205,292,291.79,1.07,0,23612,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.09,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,40776989,139796,57.56,290,294,290,379,205,292,291.69,1.07,0,20612,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.08,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,32051552,109960,45.28,290,294,290,379,205,292,291.48,1.07,0,20612,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.06,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,22999036,78997,32.53,290,294,290,379,205,292,291.14,1.07,0,20632,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.04,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241007,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,4178071,14402,5.93,290,294,290,379,205,292,290.10,1.07,0,-2045,295,293,292,290,289,293,290,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.01,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.89,N,016600,500,891 억,,1900789,N,N,0,N,00,N
|
|
20241004,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,70911381,242855,244.69,293,294,291,379,205,292,291.99,1.07,0,-4572,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.14,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,65094734,222967,224.65,293,294,291,379,205,292,291.95,1.07,0,-4572,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.13,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-1,5,-0.34,54487030,186742,188.15,293,294,291,379,205,292,291.78,1.07,0,-4572,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,519,7.28,0.38,12,0.10,40.00,770.00,402,20240612,-27.61,283,20240909,2.83,402,-27.61,20240612,283,2.83,20240909,402,-27.61,20240612,283,2.83,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,48465217,166068,167.32,293,294,291,379,205,292,291.84,1.07,0,-4572,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.09,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,0,3,0.00,44003929,150759,151.90,293,294,291,379,205,292,291.88,1.07,0,-4572,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,520,7.30,0.38,12,0.08,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,14704833,50310,50.69,293,294,291,379,205,292,292.28,1.07,0,-4603,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.03,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,1,2,0.34,11544388,39529,39.83,293,294,291,379,205,292,292.05,1.07,0,-4603,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,522,7.33,0.38,12,0.02,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241004,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,2,2,0.68,21390,73,0.07,293,294,293,379,205,292,293.01,1.07,0,-10,297,294,292,289,287,293,288,891,87,500,210,1,1,178247112,524,7.35,0.38,12,0.00,40.00,770.00,402,20240612,-26.87,283,20240909,3.89,402,-26.87,20240612,283,3.89,20240909,402,-26.87,20240612,283,3.89,20240909,1.97,N,016600,500,891 억,,1905361,N,N,0,N,00,N
|
|
20241002,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-2,5,-0.68,25033265,85528,22.85,294,295,290,382,206,294,292.70,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,520,7.30,0.38,12,0.05,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,0,3,0.00,24011400,82029,21.92,294,295,290,382,206,294,292.72,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,524,7.35,0.38,12,0.05,40.00,770.00,402,20240612,-26.87,283,20240909,3.89,402,-26.87,20240612,283,3.89,20240909,402,-26.87,20240612,283,3.89,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,0,3,0.00,18909248,64615,17.26,294,295,290,382,206,294,292.64,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,524,7.35,0.38,12,0.04,40.00,770.00,402,20240612,-26.87,283,20240909,3.89,402,-26.87,20240612,283,3.89,20240909,402,-26.87,20240612,283,3.89,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,1,2,0.34,18208971,62233,16.63,294,295,290,382,206,294,292.59,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,526,7.38,0.38,12,0.03,40.00,770.00,402,20240612,-26.62,283,20240909,4.24,402,-26.62,20240612,283,4.24,20240909,402,-26.62,20240612,283,4.24,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,1,2,0.34,16976800,58042,15.51,294,295,290,382,206,294,292.49,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,526,7.38,0.38,12,0.03,40.00,770.00,402,20240612,-26.62,283,20240909,4.24,402,-26.62,20240612,283,4.24,20240909,402,-26.62,20240612,283,4.24,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,0,3,0.00,16024892,54806,14.64,294,294,290,382,206,294,292.39,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,524,7.35,0.38,12,0.03,40.00,770.00,402,20240612,-26.87,283,20240909,3.89,402,-26.87,20240612,283,3.89,20240909,402,-26.87,20240612,283,3.89,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-2,5,-0.68,12887185,44096,11.78,294,294,290,382,206,294,292.25,1.07,0,-2453,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,520,7.30,0.38,12,0.02,40.00,770.00,402,20240612,-27.36,283,20240909,3.18,402,-27.36,20240612,283,3.18,20240909,402,-27.36,20240612,283,3.18,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|
|
20241002,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,-1,5,-0.34,3870729,13238,3.54,294,294,290,382,206,294,292.40,1.07,0,-524,304,298,296,290,288,298,290,891,88,500,210,1,1,178247112,522,7.33,0.38,12,0.01,40.00,770.00,402,20240612,-27.11,283,20240909,3.53,402,-27.11,20240612,283,3.53,20240909,402,-27.11,20240612,283,3.53,20240909,1.94,N,016600,500,891 억,,1907814,N,N,0,N,00,N
|