170 lines
65 KiB
CSV
170 lines
65 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
|
|
20241129,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,90880422,346974,134.64,266,266,259,347,187,267,261.92,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,465,6.53,0.34,12,0.19,40.00,770.00,402,20240612,-35.07,249,20241115,4.82,402,-35.07,20240612,249,4.82,20241115,402,-35.07,20240612,249,4.82,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,81309150,310312,120.41,266,266,259,347,187,267,262.02,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.17,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,78264505,298704,115.91,266,266,259,347,187,267,262.01,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.17,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,130338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,70529250,269377,104.53,266,266,259,347,187,267,261.82,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.15,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,120339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,56129835,214705,83.31,266,266,259,347,187,267,261.43,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.12,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,53463757,204564,79.38,266,266,259,347,187,267,261.35,1.02,0,-3691,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.11,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,45358378,173545,67.34,266,266,259,347,187,267,261.36,1.02,0,3043,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.10,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241129,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,18830661,71891,27.90,266,266,259,347,187,267,261.93,1.02,0,11145,273,270,265,262,257,271,263,891,80,500,190,1,1,178247112,465,6.53,0.34,12,0.04,40.00,770.00,402,20240612,-35.07,249,20241115,4.82,402,-35.07,20240612,249,4.82,20241115,402,-35.07,20240612,249,4.82,20241115,1.47,N,016600,500,891 억,,1810597,N,N,0,N,00,N
|
|
20241128,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,67935435,257548,128.99,267,268,260,347,187,267,263.77,1.02,0,-5372,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.14,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,58133568,220764,110.57,267,267,260,347,187,267,263.33,1.02,0,-1911,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.12,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,53401661,202780,101.56,267,267,260,347,187,267,263.35,1.02,0,-704,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,469,6.58,0.34,12,0.11,40.00,770.00,402,20240612,-34.58,249,20241115,5.62,402,-34.58,20240612,249,5.62,20241115,402,-34.58,20240612,249,5.62,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,130338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-3,5,-1.12,34687917,131339,65.78,267,267,262,347,187,267,264.11,1.02,0,-2504,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,471,6.60,0.34,12,0.07,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,7671527,28862,14.46,267,267,264,347,187,267,265.80,1.02,0,-2392,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.02,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,110344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,6975141,26252,13.15,267,267,264,347,187,267,265.70,1.02,0,-1920,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.01,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-1,5,-0.37,1223033,4592,2.30,267,267,265,347,187,267,266.34,1.02,0,-1065,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.00,40.00,770.00,402,20240612,-33.83,249,20241115,6.83,402,-33.83,20240612,249,6.83,20241115,402,-33.83,20240612,249,6.83,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241128,090338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,626730,2349,1.18,267,267,265,347,187,267,266.81,1.02,0,-731,274,270,267,263,260,269,262,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.00,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815969,N,N,0,N,00,N
|
|
20241127,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,53076555,198880,67.51,271,271,264,349,189,269,266.88,1.02,0,735,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.11,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,49166727,184198,62.53,271,271,264,349,189,269,266.92,1.02,0,735,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.10,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,38597725,144368,49.01,271,271,265,349,189,269,267.36,1.02,0,1013,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.08,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,24687196,92288,31.33,271,271,265,349,189,269,267.50,1.02,0,2012,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.05,40.00,770.00,402,20240612,-33.83,249,20241115,6.83,402,-33.83,20240612,249,6.83,20241115,402,-33.83,20240612,249,6.83,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,18210846,67934,23.06,271,271,265,349,189,269,268.07,1.02,0,2134,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.04,40.00,770.00,402,20240612,-33.83,249,20241115,6.83,402,-33.83,20240612,249,6.83,20241115,402,-33.83,20240612,249,6.83,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,9276490,34418,11.68,271,271,268,349,189,269,269.52,1.02,0,-314,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.02,40.00,770.00,402,20240612,-33.33,249,20241115,7.63,402,-33.33,20240612,249,7.63,20241115,402,-33.33,20240612,249,7.63,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,3297704,12205,4.14,271,271,269,349,189,269,270.19,1.02,0,179,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.01,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241127,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,2,2,0.74,1580196,5831,1.98,271,271,270,349,189,269,271.00,1.02,0,-873,278,273,270,265,262,272,264,891,80,500,190,1,1,178247112,483,6.78,0.35,12,0.00,40.00,770.00,402,20240612,-32.59,249,20241115,8.84,402,-32.59,20240612,249,8.84,20241115,402,-32.59,20240612,249,8.84,20241115,1.45,N,016600,500,891 억,,1815234,N,N,0,N,00,N
|
|
20241126,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,78444982,291585,81.76,274,275,267,354,192,273,269.03,1.02,0,-1799,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,74907921,278435,78.07,274,275,267,354,192,273,269.03,1.02,0,-1799,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.16,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-4,5,-1.47,67762613,251742,70.59,274,275,267,354,192,273,269.17,1.02,0,-7457,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.14,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,45308835,167963,47.10,274,275,267,354,192,273,269.75,1.02,0,-5873,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.09,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,41295452,153069,42.92,274,275,267,354,192,273,269.78,1.02,0,-5473,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.09,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-3,5,-1.10,30073892,111326,31.22,274,275,267,354,192,273,270.14,1.02,0,-5451,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.06,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-2,5,-0.73,19950151,73638,20.65,274,275,268,354,192,273,270.92,1.02,0,-4067,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.04,40.00,770.00,402,20240612,-32.59,249,20241115,8.84,402,-32.59,20240612,249,8.84,20241115,402,-32.59,20240612,249,8.84,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241126,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,1,2,0.37,1599870,5847,1.64,274,275,273,354,192,273,273.62,1.02,0,-243,278,275,273,270,268,277,272,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.00,40.00,770.00,402,20240612,-31.84,249,20241115,10.04,402,-31.84,20240612,249,10.04,20241115,402,-31.84,20240612,249,10.04,20241115,1.47,N,016600,500,891 억,,1817033,N,N,0,N,00,N
|
|
20241125,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,1,2,0.37,97340079,356609,97.82,272,276,271,353,191,272,272.96,1.03,0,-20563,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.20,40.00,770.00,402,20240612,-32.09,249,20241115,9.64,402,-32.09,20240612,249,9.64,20241115,402,-32.09,20240612,249,9.64,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,91284941,334352,91.71,272,276,271,353,191,272,273.02,1.03,0,-20642,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.19,40.00,770.00,402,20240612,-32.34,249,20241115,9.24,402,-32.34,20240612,249,9.24,20241115,402,-32.34,20240612,249,9.24,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,42928049,156875,43.03,272,276,271,353,191,272,273.64,1.03,0,-19169,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.09,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,42867765,156655,42.97,272,276,271,353,191,272,273.64,1.03,0,-19169,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.09,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,30187763,110392,30.28,272,276,271,353,191,272,273.46,1.03,0,-10419,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.06,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,26935502,98512,27.02,272,276,271,353,191,272,273.42,1.03,0,-9958,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.06,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,2,2,0.74,18896507,69222,18.99,272,274,271,353,191,272,272.98,1.03,0,-10772,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.04,40.00,770.00,402,20240612,-31.84,249,20241115,10.04,402,-31.84,20240612,249,10.04,20241115,402,-31.84,20240612,249,10.04,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241125,090329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-1,5,-0.37,2920415,10747,2.95,272,274,271,353,191,272,271.74,1.03,0,-6406,292,282,274,264,256,287,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.01,40.00,770.00,402,20240612,-32.59,249,20241115,8.84,402,-32.59,20240612,249,8.84,20241115,402,-32.59,20240612,249,8.84,20241115,1.45,N,016600,500,891 억,,1837596,N,N,0,N,00,N
|
|
20241122,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,6,2,2.26,99378007,364555,38.50,266,284,266,345,187,266,272.60,1.02,0,22750,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,485,6.80,0.35,12,0.20,40.00,770.00,402,20240612,-32.34,249,20241115,9.24,402,-32.34,20240612,249,9.24,20241115,402,-32.34,20240612,249,9.24,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,7,2,2.63,91138227,334364,35.31,266,284,266,345,187,266,272.57,1.02,0,27490,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,487,6.83,0.35,12,0.19,40.00,770.00,402,20240612,-32.09,249,20241115,9.64,402,-32.09,20240612,249,9.64,20241115,402,-32.09,20240612,249,9.64,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,7,2,2.63,89911371,329854,34.83,266,284,266,345,187,266,272.58,1.02,0,27626,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,487,6.83,0.35,12,0.19,40.00,770.00,402,20240612,-32.09,249,20241115,9.64,402,-32.09,20240612,249,9.64,20241115,402,-32.09,20240612,249,9.64,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,8,2,3.01,84786215,311027,32.85,266,284,266,345,187,266,272.60,1.02,0,27626,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,488,6.85,0.36,12,0.17,40.00,770.00,402,20240612,-31.84,249,20241115,10.04,402,-31.84,20240612,249,10.04,20241115,402,-31.84,20240612,249,10.04,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,7,2,2.63,79371401,291197,30.75,266,284,266,345,187,266,272.57,1.02,0,27626,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,487,6.83,0.35,12,0.16,40.00,770.00,402,20240612,-32.09,249,20241115,9.64,402,-32.09,20240612,249,9.64,20241115,402,-32.09,20240612,249,9.64,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,9,2,3.38,67911656,249224,26.32,266,284,266,345,187,266,272.49,1.02,0,27740,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,490,6.88,0.36,12,0.14,40.00,770.00,402,20240612,-31.59,249,20241115,10.44,402,-31.59,20240612,249,10.44,20241115,402,-31.59,20240612,249,10.44,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,8,2,3.01,58752915,215844,22.79,266,284,266,345,187,266,272.20,1.02,0,30752,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,488,6.85,0.36,12,0.12,40.00,770.00,402,20240612,-31.84,249,20241115,10.04,402,-31.84,20240612,249,10.04,20241115,402,-31.84,20240612,249,10.04,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241122,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,3,2,1.13,2905491,10915,1.15,266,269,266,345,187,266,266.19,1.02,0,-111,291,278,267,254,243,285,261,891,79,500,190,1,1,178247112,479,6.72,0.35,12,0.01,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.46,N,016600,500,891 억,,1815290,N,N,0,N,00,N
|
|
20241121,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,8,2,3.10,254614235,946834,436.48,258,280,256,335,181,258,268.92,1.03,0,-21521,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,474,6.65,0.35,12,0.53,40.00,770.00,402,20240612,-33.83,249,20241115,6.83,402,-33.83,20240612,249,6.83,20241115,402,-33.83,20240612,249,6.83,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,12,2,4.65,234628205,872004,401.98,258,280,256,335,181,258,269.07,1.03,0,-22249,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,481,6.75,0.35,12,0.49,40.00,770.00,402,20240612,-32.84,249,20241115,8.43,402,-32.84,20240612,249,8.43,20241115,402,-32.84,20240612,249,8.43,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,9,2,3.49,228671047,849858,391.77,258,280,256,335,181,258,269.07,1.03,0,-21843,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,476,6.67,0.35,12,0.48,40.00,770.00,402,20240612,-33.58,249,20241115,7.23,402,-33.58,20240612,249,7.23,20241115,402,-33.58,20240612,249,7.23,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,11,2,4.26,185559294,689651,317.92,258,280,256,335,181,258,269.06,1.03,0,-24743,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,479,6.72,0.35,12,0.39,40.00,770.00,402,20240612,-33.08,249,20241115,8.03,402,-33.08,20240612,249,8.03,20241115,402,-33.08,20240612,249,8.03,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,6,2,2.33,43585983,168480,77.67,258,264,256,335,181,258,258.70,1.03,0,-7443,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,471,6.60,0.34,12,0.09,40.00,770.00,402,20240612,-34.33,249,20241115,6.02,402,-34.33,20240612,249,6.02,20241115,402,-34.33,20240612,249,6.02,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,1,2,0.39,25724967,99891,46.05,258,260,256,335,181,258,257.53,1.03,0,-2599,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.06,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,0,3,0.00,22624890,87881,40.51,258,260,256,335,181,258,257.45,1.03,0,-1032,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.05,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241121,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,0,3,0.00,106038,411,0.19,258,258,258,335,181,258,258.00,1.03,0,-58,260,258,257,255,254,260,257,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.00,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.49,N,016600,500,891 억,,1836811,N,N,0,N,00,N
|
|
20241120,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,55845202,216927,49.15,257,259,256,334,180,257,257.44,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.12,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,49736472,193207,43.78,257,259,256,334,180,257,257.43,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.11,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,45973390,178597,40.47,257,259,256,334,180,257,257.41,1.03,0,-6475,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.10,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,43287159,168173,38.10,257,259,256,334,180,257,257.40,1.03,0,-6068,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.09,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,18020571,69910,15.84,257,259,256,334,180,257,257.77,1.03,0,-2532,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.04,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,13189389,51144,11.59,257,259,256,334,180,257,257.89,1.03,0,-2367,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.03,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,9641342,37393,8.47,257,259,256,334,180,257,257.84,1.03,0,-1955,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.02,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241120,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,1432696,5578,1.26,257,258,256,334,180,257,256.85,1.03,0,-1288,261,258,257,254,253,259,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.00,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.54,N,016600,500,891 억,,1843286,N,N,0,N,00,N
|
|
20241119,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,111256537,432236,86.58,257,260,256,334,180,257,257.40,1.04,0,-2515,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.24,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,108256654,420566,84.24,257,260,256,334,180,257,257.41,1.04,0,-2522,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.24,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,103339686,401508,80.42,257,260,256,334,180,257,257.38,1.04,0,-2564,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.23,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,71684734,278411,55.77,257,260,256,334,180,257,257.48,1.04,0,-994,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.16,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,64770994,251608,50.40,257,260,256,334,180,257,257.43,1.04,0,-725,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.14,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,57535278,223562,44.78,257,260,256,334,180,257,257.36,1.04,0,-682,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.13,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,54870264,213232,42.71,257,260,256,334,180,257,257.33,1.04,0,-1225,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.12,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241119,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,5341862,20741,4.15,257,258,257,334,180,257,257.55,1.04,0,-1177,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.01,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N
|
|
20241118,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,128064817,499007,29.98,254,259,254,334,180,257,256.64,1.04,0,-4264,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.28,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,99766670,388867,23.37,254,259,254,334,180,257,256.56,1.04,0,-4264,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.22,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,75477120,294590,17.70,254,259,254,334,180,257,256.21,1.04,0,-2909,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.17,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,62479947,244019,14.66,254,259,254,334,180,257,256.05,1.04,0,-2906,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.14,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,60109607,234805,14.11,254,259,254,334,180,257,256.00,1.04,0,-2906,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.13,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,55968552,218749,13.14,254,259,254,334,180,257,255.86,1.04,0,1811,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.12,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,40145684,156789,9.42,254,259,254,334,180,257,256.05,1.04,0,2146,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.09,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241118,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,1358852,5338,0.32,254,257,254,334,180,257,254.56,1.04,0,0,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.00,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N
|
|
20241115,160317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,257,-9,5,-3.38,421497340,1656465,356.26,266,266,249,345,187,266,254.45,1.01,0,57620,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,458,6.42,0.33,12,0.93,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,150324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,256,-10,5,-3.76,410615233,1613978,347.12,266,266,249,345,187,266,254.41,1.01,0,68934,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,456,6.40,0.33,12,0.91,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,140322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,255,-11,5,-4.14,391239469,1538063,330.79,266,266,249,345,187,266,254.37,1.01,0,63086,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,455,6.38,0.33,12,0.86,40.00,770.00,402,20240612,-36.57,249,20241115,2.41,402,-36.57,20240612,249,2.41,20241115,402,-36.57,20240612,249,2.41,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,130321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,255,-11,5,-4.14,361897492,1422955,306.03,266,266,249,345,187,266,254.33,1.01,0,61611,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,455,6.38,0.33,12,0.80,40.00,770.00,402,20240612,-36.57,249,20241115,2.41,402,-36.57,20240612,249,2.41,20241115,402,-36.57,20240612,249,2.41,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,120322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,251,-15,5,-5.64,308163665,1211369,260.53,266,266,249,345,187,266,254.39,1.01,0,57933,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,447,6.28,0.33,12,0.68,40.00,770.00,402,20240612,-37.56,249,20241115,0.80,402,-37.56,20240612,249,0.80,20241115,402,-37.56,20240612,249,0.80,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,110316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,256,-10,5,-3.76,168419213,655320,140.94,266,266,252,345,187,266,257.00,1.01,0,19115,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,456,6.40,0.33,12,0.37,40.00,770.00,402,20240612,-36.32,252,20241115,1.59,402,-36.32,20240612,252,1.59,20241115,402,-36.32,20240612,252,1.59,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,100317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,259,-7,5,-2.63,65775636,251870,54.17,266,266,256,345,187,266,261.15,1.01,0,11896,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,462,6.47,0.34,12,0.14,40.00,770.00,402,20240612,-35.57,256,20241115,1.17,402,-35.57,20240612,256,1.17,20241115,402,-35.57,20240612,256,1.17,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241115,090338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,265,-1,5,-0.38,3788443,14283,3.07,266,266,265,345,187,266,265.24,1.01,0,174,272,269,267,264,262,268,263,891,79,500,190,1,1,178247112,472,6.62,0.34,12,0.01,40.00,770.00,402,20240612,-34.08,265,20241115,0.00,402,-34.08,20240612,265,0.00,20241115,402,-34.08,20240612,265,0.00,20241115,1.63,N,016600,500,891 억,,1792444,N,N,0,N,00,N
|
|
20241114,160313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,266,-1,5,-0.37,120656754,452671,108.13,266,270,265,347,187,267,266.54,1.00,0,1932,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.25,40.00,770.00,402,20240612,-33.83,265,20241114,0.38,402,-33.83,20240612,265,0.38,20241114,402,-33.83,20240612,265,0.38,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,150315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,266,-1,5,-0.37,111411079,417790,99.80,266,270,265,347,187,267,266.67,1.00,0,1845,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.23,40.00,770.00,402,20240612,-33.83,265,20241114,0.38,402,-33.83,20240612,265,0.38,20241114,402,-33.83,20240612,265,0.38,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,140312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,0,3,0.00,84408656,316094,75.51,266,270,265,347,187,267,267.04,1.00,0,2010,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.18,40.00,770.00,402,20240612,-33.58,265,20241114,0.75,402,-33.58,20240612,265,0.75,20241114,402,-33.58,20240612,265,0.75,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,130313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,0,3,0.00,58575038,219307,52.39,266,270,265,347,187,267,267.09,1.00,0,4775,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.12,40.00,770.00,402,20240612,-33.58,265,20241114,0.75,402,-33.58,20240612,265,0.75,20241114,402,-33.58,20240612,265,0.75,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,120312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,0,3,0.00,27205351,101725,24.30,266,270,266,347,187,267,267.44,1.00,0,5527,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.06,40.00,770.00,402,20240612,-33.58,266,20241114,0.38,402,-33.58,20240612,266,0.38,20241114,402,-33.58,20240612,266,0.38,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,110315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,269,2,2,0.75,17870266,66958,15.99,266,269,266,347,187,267,266.89,1.00,0,8802,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.04,40.00,770.00,402,20240612,-33.08,266,20241114,1.13,402,-33.08,20240612,266,1.13,20241114,402,-33.08,20240612,266,1.13,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,100324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,0,3,0.00,3684177,13837,3.31,266,267,266,347,187,267,266.26,1.00,0,0,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.01,40.00,770.00,402,20240612,-33.58,266,20241114,0.38,402,-33.58,20240612,266,0.38,20241114,402,-33.58,20240612,266,0.38,20241114,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241114,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,347,187,267,0.00,1.00,0,0,286,276,271,261,256,274,259,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.00,40.00,770.00,402,20240612,-33.58,266,20241113,0.38,402,-33.58,20240612,266,0.38,20241113,402,-33.58,20240612,266,0.38,20241113,1.62,N,016600,500,891 억,,1790632,N,N,0,N,00,N
|
|
20241113,160130,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,-3,5,-1.11,112132748,416116,97.57,270,281,266,351,189,270,269.47,1.00,0,10598,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,476,6.67,0.35,12,0.23,40.00,770.00,402,20240612,-33.58,266,20241113,0.38,402,-33.58,20240612,266,0.38,20241113,402,-33.58,20240612,266,0.38,20241113,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,150142,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,-3,5,-1.11,106288895,394229,92.43,270,281,266,351,189,270,269.61,1.00,0,10598,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,476,6.67,0.35,12,0.22,40.00,770.00,402,20240612,-33.58,266,20241113,0.38,402,-33.58,20240612,266,0.38,20241113,402,-33.58,20240612,266,0.38,20241113,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,140138,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,267,-3,5,-1.11,97405096,360981,84.64,270,281,267,351,189,270,269.83,1.00,0,9428,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,476,6.67,0.35,12,0.20,40.00,770.00,402,20240612,-33.58,267,20241113,0.00,402,-33.58,20240612,267,0.00,20241113,402,-33.58,20240612,267,0.00,20241113,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,130135,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,0,3,0.00,88954937,329462,77.25,270,281,267,351,189,270,270.00,1.00,0,8908,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.18,40.00,770.00,402,20240612,-32.84,267,20241113,1.12,402,-32.84,20240612,267,1.12,20241113,402,-32.84,20240612,267,1.12,20241113,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,120134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,43436754,159320,37.36,270,281,268,351,189,270,272.64,1.00,0,1037,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.09,40.00,770.00,402,20240612,-33.08,267,20241101,0.75,402,-33.08,20240612,267,0.75,20241101,402,-33.08,20240612,267,0.75,20241101,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,110134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,36868750,134873,31.62,270,281,268,351,189,270,273.36,1.00,0,385,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.08,40.00,770.00,402,20240612,-32.84,267,20241101,1.12,402,-32.84,20240612,267,1.12,20241101,402,-32.84,20240612,267,1.12,20241101,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,100135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,30054955,109581,25.69,270,281,269,351,189,270,274.27,1.00,0,339,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,483,6.78,0.35,12,0.06,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241113,090131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,65070,241,0.06,270,270,270,351,189,270,270.00,1.00,0,0,274,271,269,266,264,272,267,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.00,40.00,770.00,402,20240612,-32.84,267,20241101,1.12,402,-32.84,20240612,267,1.12,20241101,402,-32.84,20240612,267,1.12,20241101,1.74,N,016600,500,891 억,,1780034,N,N,0,N,00,N
|
|
20241112,160306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-2,5,-0.74,115004895,426458,72.54,270,272,267,353,191,272,269.67,1.00,0,-4223,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.24,40.00,770.00,402,20240612,-32.84,267,20241112,1.12,402,-32.84,20240612,267,1.12,20241112,402,-32.84,20240612,267,1.12,20241112,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,150307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-2,5,-0.74,106658095,395510,67.28,270,272,267,353,191,272,269.67,1.00,0,-3118,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.22,40.00,770.00,402,20240612,-32.84,267,20241112,1.12,402,-32.84,20240612,267,1.12,20241112,402,-32.84,20240612,267,1.12,20241112,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,140310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-2,5,-0.74,91051170,337540,57.42,270,272,267,353,191,272,269.75,1.00,0,-4615,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.19,40.00,770.00,402,20240612,-32.84,267,20241112,1.12,402,-32.84,20240612,267,1.12,20241112,402,-32.84,20240612,267,1.12,20241112,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,130307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-2,5,-0.74,88965123,329788,56.10,270,272,267,353,191,272,269.76,1.00,0,-5387,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.19,40.00,770.00,402,20240612,-32.84,267,20241112,1.12,402,-32.84,20240612,267,1.12,20241112,402,-32.84,20240612,267,1.12,20241112,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-1,5,-0.37,31283940,115750,19.69,270,272,269,353,191,272,270.27,1.00,0,-2344,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.06,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,25903546,95896,16.31,270,272,269,353,191,272,270.12,1.00,0,-2344,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.05,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-1,5,-0.37,19410995,71830,12.22,270,272,269,353,191,272,270.24,1.00,0,-2340,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.04,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241112,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,4092392,15157,2.58,270,272,270,353,191,272,270.00,1.00,0,-2229,278,275,272,269,266,273,267,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.01,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.77,N,016600,500,891 억,,1784257,N,N,0,N,00,N
|
|
20241111,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,157505568,581920,644.02,274,275,269,356,192,274,270.67,1.00,0,6855,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.33,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-1,5,-0.36,152314778,562888,622.95,274,275,269,356,192,274,270.60,1.00,0,7346,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,487,6.83,0.35,12,0.32,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,0,3,0.00,148922987,550429,609.16,274,275,269,356,192,274,270.56,1.00,0,7346,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.31,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,136134988,503600,557.34,274,275,269,356,192,274,270.32,1.00,0,7366,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.28,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-3,5,-1.09,134163335,496323,549.29,274,275,269,356,192,274,270.31,1.00,0,7607,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,483,6.78,0.35,12,0.28,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,113417141,419511,464.28,274,275,269,356,192,274,270.36,1.00,0,7371,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.24,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-4,5,-1.46,76407766,282459,312.60,274,275,269,356,192,274,270.51,1.00,0,7081,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,481,6.75,0.35,12,0.16,40.00,770.00,402,20240612,-32.84,267,20241101,1.12,402,-32.84,20240612,267,1.12,20241101,402,-32.84,20240612,267,1.12,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241111,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,1,2,0.36,33703,123,0.14,274,275,274,356,192,274,274.01,1.00,0,-18,278,276,274,272,270,275,271,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.00,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.77,N,016600,500,891 억,,1777402,N,N,0,N,00,N
|
|
20241108,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,0,3,0.00,24695660,90358,71.11,275,276,272,356,192,274,273.31,1.00,0,-531,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.05,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-1,5,-0.36,24442633,89432,70.38,275,276,272,356,192,274,273.31,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,487,6.83,0.35,12,0.05,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,22701477,83031,65.34,275,276,272,356,192,274,273.41,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.05,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,16974182,61989,48.78,275,276,272,356,192,274,273.83,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.03,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-1,5,-0.36,13924569,50807,39.98,275,276,273,356,192,274,274.07,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,487,6.83,0.35,12,0.03,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,0,3,0.00,9124151,33237,26.16,275,276,273,356,192,274,274.52,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.02,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,1,2,0.36,2226383,8099,6.37,275,276,274,356,192,274,274.90,1.00,0,-524,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.00,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241108,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,1,2,0.36,368775,1341,1.06,275,276,274,356,192,274,275.00,1.00,0,-89,278,276,273,271,268,274,269,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.00,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.73,N,016600,500,891 억,,1777933,N,N,0,N,00,N
|
|
20241107,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,1,2,0.37,34598151,127016,36.53,275,275,270,354,192,273,272.39,1.00,0,215,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.07,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-1,5,-0.37,34415617,126349,36.34,275,275,270,354,192,273,272.39,1.00,0,665,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.07,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,2,2,0.73,32879028,120729,34.73,275,275,270,354,192,273,272.34,1.00,0,665,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.07,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,2,2,0.73,29422023,108077,31.09,275,275,270,354,192,273,272.23,1.00,0,665,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.06,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,1,2,0.37,24466256,90039,25.90,275,275,270,354,192,273,271.73,1.00,0,665,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.05,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,0,3,0.00,22086771,81321,23.39,275,275,270,354,192,273,271.60,1.00,0,1176,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.05,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-1,5,-0.37,16893372,62223,17.90,275,275,270,354,192,273,271.50,1.00,0,1445,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.03,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241107,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,0,3,0.00,664881,2419,0.70,275,275,273,354,192,273,274.86,1.00,0,-89,279,275,274,270,269,275,270,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.00,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.75,N,016600,500,891 억,,1777718,N,N,0,N,00,N
|
|
20241106,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-5,5,-1.80,95699659,347645,140.83,278,278,273,361,195,278,275.30,1.00,0,-2375,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,487,6.83,0.35,12,0.20,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-4,5,-1.44,90254983,327747,132.76,278,278,273,361,195,278,275.38,1.00,0,-2320,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.18,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-3,5,-1.08,51536640,187140,75.81,278,278,274,361,195,278,275.39,1.00,0,-1932,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.10,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-3,5,-1.08,40909065,148483,60.15,278,278,275,361,195,278,275.51,1.00,0,-1636,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.08,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,35535699,128971,52.24,278,278,275,361,195,278,275.53,1.00,0,-1598,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.07,40.00,770.00,402,20240612,-31.34,267,20241101,3.37,402,-31.34,20240612,267,3.37,20241101,402,-31.34,20240612,267,3.37,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,-1,5,-0.36,21209897,77006,31.19,278,278,275,361,195,278,275.43,1.00,0,-1159,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.04,40.00,770.00,402,20240612,-31.09,267,20241101,3.75,402,-31.09,20240612,267,3.75,20241101,402,-31.09,20240612,267,3.75,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,3998250,14462,5.86,278,278,276,361,195,278,276.47,1.00,0,-135,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.01,40.00,770.00,402,20240612,-31.34,267,20241101,3.37,402,-31.34,20240612,267,3.37,20241101,402,-31.34,20240612,267,3.37,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241106,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,-1,5,-0.36,188482,678,0.27,278,278,277,361,195,278,278.00,1.00,0,0,284,280,276,272,268,283,275,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.00,40.00,770.00,402,20240612,-31.09,267,20241101,3.75,402,-31.09,20240612,267,3.75,20241101,402,-31.09,20240612,267,3.75,20241101,1.75,N,016600,500,891 억,,1780093,N,N,0,N,00,N
|
|
20241105,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,1,2,0.36,65979668,239880,170.63,275,280,272,360,194,277,275.05,1.00,0,-3274,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,496,6.95,0.36,12,0.13,40.00,770.00,402,20240612,-30.85,267,20241101,4.12,402,-30.85,20240612,267,4.12,20241101,402,-30.85,20240612,267,4.12,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,0,3,0.00,60902910,221600,157.62,275,280,272,360,194,277,274.83,1.00,0,-2727,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,494,6.92,0.36,12,0.12,40.00,770.00,402,20240612,-31.09,267,20241101,3.75,402,-31.09,20240612,267,3.75,20241101,402,-31.09,20240612,267,3.75,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-2,5,-0.72,55395943,201597,143.40,275,280,272,360,194,277,274.79,1.00,0,-1721,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.11,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-2,5,-0.72,50914110,185326,131.82,275,280,272,360,194,277,274.73,1.00,0,-1721,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.10,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-3,5,-1.08,50223818,182815,130.04,275,280,272,360,194,277,274.72,1.00,0,-1499,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.10,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-2,5,-0.72,28189254,102288,72.76,275,280,272,360,194,277,275.59,1.00,0,783,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.06,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,1,2,0.36,5359630,19310,13.74,275,280,275,360,194,277,277.56,1.00,0,-1289,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,496,6.95,0.36,12,0.01,40.00,770.00,402,20240612,-30.85,267,20241101,4.12,402,-30.85,20240612,267,4.12,20241101,402,-30.85,20240612,267,4.12,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241105,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,2,2,0.72,1021571,3713,2.64,275,279,275,360,194,277,275.13,1.00,0,0,284,280,276,272,268,282,274,891,83,500,200,1,1,178247112,497,6.97,0.36,12,0.00,40.00,770.00,402,20240612,-30.60,267,20241101,4.49,402,-30.60,20240612,267,4.49,20241101,402,-30.60,20240612,267,4.49,20241101,1.73,N,016600,500,891 억,,1783367,N,N,0,N,00,N
|
|
20241104,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,5,2,1.84,37868615,137357,33.36,273,280,272,353,191,272,275.69,1.00,0,-1451,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,494,6.92,0.36,12,0.08,40.00,770.00,402,20240612,-31.09,267,20241101,3.75,402,-31.09,20240612,267,3.75,20241101,402,-31.09,20240612,267,3.75,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,33717075,122346,29.71,273,280,272,353,191,272,275.59,1.00,0,-1280,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.07,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,4,2,1.47,30714916,111454,27.07,273,280,272,353,191,272,275.58,1.00,0,-1280,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,492,6.90,0.36,12,0.06,40.00,770.00,402,20240612,-31.34,267,20241101,3.37,402,-31.34,20240612,267,3.37,20241101,402,-31.34,20240612,267,3.37,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,130229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,12915997,47209,11.46,273,276,272,353,191,272,273.59,1.00,0,-763,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.03,40.00,770.00,402,20240612,-31.59,267,20241101,3.00,402,-31.59,20240612,267,3.00,20241101,402,-31.59,20240612,267,3.00,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,2,2,0.74,11319678,41390,10.05,273,276,272,353,191,272,273.49,1.00,0,-456,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.02,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,7108101,26021,6.32,273,275,272,353,191,272,273.17,1.00,0,-444,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.01,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,0,3,0.00,6340803,23203,5.63,273,275,272,353,191,272,273.28,1.00,0,-444,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.01,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241104,090254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,1,2,0.37,24298,89,0.02,273,274,273,353,191,272,273.02,1.00,0,0,279,275,271,267,263,276,268,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.00,40.00,770.00,402,20240612,-32.09,267,20241101,2.25,402,-32.09,20240612,267,2.25,20241101,402,-32.09,20240612,267,2.25,20241101,1.75,N,016600,500,891 억,,1784817,N,N,0,N,00,N
|
|
20241101,160248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,1,2,0.37,111089853,410965,181.63,272,275,267,352,190,271,270.31,1.00,0,1678,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.23,40.00,770.00,402,20240612,-32.34,267,20241101,1.87,402,-32.34,20240612,267,1.87,20241101,402,-32.34,20240612,267,1.87,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,150254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,3,2,1.11,92685319,343357,151.75,272,275,267,352,190,271,269.94,1.00,0,1300,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.19,40.00,770.00,402,20240612,-31.84,267,20241101,2.62,402,-31.84,20240612,267,2.62,20241101,402,-31.84,20240612,267,2.62,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,140248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,0,3,0.00,74099367,275444,121.73,272,273,267,352,190,271,269.02,1.00,0,1377,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.15,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,130312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,271,0,3,0.00,69488055,258378,114.19,272,273,267,352,190,271,268.94,1.00,0,1682,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.14,40.00,770.00,402,20240612,-32.59,267,20241101,1.50,402,-32.59,20240612,267,1.50,20241101,402,-32.59,20240612,267,1.50,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,120313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-1,5,-0.37,69116518,257007,113.58,272,273,267,352,190,271,268.93,1.00,0,1682,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.14,40.00,770.00,402,20240612,-32.84,267,20241101,1.12,402,-32.84,20240612,267,1.12,20241101,402,-32.84,20240612,267,1.12,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,110311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,270,-1,5,-0.37,59104442,220061,97.26,272,272,267,352,190,271,268.58,1.00,0,3106,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.12,40.00,770.00,402,20240612,-32.84,267,20241101,1.12,402,-32.84,20240612,267,1.12,20241101,402,-32.84,20240612,267,1.12,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,100312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,269,-2,5,-0.74,50267824,187134,82.70,272,272,267,352,190,271,268.62,1.00,0,3744,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.10,40.00,770.00,402,20240612,-33.08,267,20241101,0.75,402,-33.08,20240612,267,0.75,20241101,402,-33.08,20240612,267,0.75,20241101,1.76,N,016600,500,891 억,,1783139,N,N,0,N,00,N
|
|
20241101,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,537094,1979,0.87,272,272,271,352,190,271,271.40,1.00,0,-130,275,273,271,269,267,273,269,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.00,40.00,770.00,402,20240612,-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,,1783139,N,N,0,N,00,N
|