170 lines
66 KiB
CSV
170 lines
66 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
|
|
20241231,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241231,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1047402148,3944840,9.83,265,273,259,352,190,271,265.53,1.29,413087,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.21,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20241230,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,1037154394,3905978,9.73,265,273,259,352,190,271,265.53,1.06,0,412085,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,2.19,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-4,5,-1.48,957755485,3607829,8.99,265,273,259,352,190,271,265.46,1.06,0,377484,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,476,6.67,0.35,12,2.02,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,402,-33.58,20240612,217,23.04,20241209,402,-33.58,20240612,217,23.04,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-7,5,-2.58,907642832,3419023,8.52,265,273,259,352,190,271,265.47,1.06,0,365246,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,471,6.60,0.34,12,1.92,40.00,770.00,402,20240612,-34.33,217,20241209,21.66,402,-34.33,20240612,217,21.66,20241209,402,-34.33,20240612,217,21.66,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-5,5,-1.85,813383735,3062669,7.63,265,273,259,352,190,271,265.58,1.06,0,358825,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,474,6.65,0.35,12,1.72,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,402,-33.83,20240612,217,22.58,20241209,402,-33.83,20240612,217,22.58,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-3,5,-1.11,740806535,2791021,6.95,265,273,259,352,190,271,265.42,1.06,0,358721,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,478,6.70,0.35,12,1.57,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,402,-33.33,20240612,217,23.50,20241209,402,-33.33,20240612,217,23.50,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-4,5,-1.48,660923047,2493311,6.21,265,273,259,352,190,271,265.08,1.06,0,364704,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,476,6.67,0.35,12,1.40,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,402,-33.58,20240612,217,23.04,20241209,402,-33.58,20240612,217,23.04,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-6,5,-2.21,403282915,1537479,3.83,265,268,259,352,190,271,262.30,1.06,0,360837,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,472,6.62,0.34,12,0.86,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,402,-34.08,20240612,217,22.12,20241209,402,-34.08,20240612,217,22.12,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241230,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-10,5,-3.69,70405010,268261,0.67,265,268,261,352,190,271,262.42,1.06,0,39987,338,304,271,237,204,321,254,891,81,500,200,1,1,178247112,465,6.53,0.34,12,0.15,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,402,-35.07,20240612,217,20.28,20241209,402,-35.07,20240612,217,20.28,20241209,1.16,N,016600,500,891 억,,1883362,N,N,0,N,00,N
|
|
20241227,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,33,2,13.87,11348907603,39821117,28930.93,238,305,238,309,167,238,285.00,1.12,0,-108118,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,483,6.78,0.35,12,22.34,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,402,-32.59,20240612,217,24.88,20241209,402,-32.59,20240612,217,24.88,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,36,2,15.13,11076724987,38823142,28205.88,238,305,238,309,167,238,285.31,1.12,0,-79791,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,488,6.85,0.36,12,21.78,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,402,-31.84,20240612,217,26.27,20241209,402,-31.84,20240612,217,26.27,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,286,48,2,20.17,9482127114,33021812,23991.09,238,305,238,309,167,238,287.15,1.12,0,-115626,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,510,7.15,0.37,12,18.53,40.00,770.00,402,20240612,-28.86,217,20241209,31.80,402,-28.86,20240612,217,31.80,20241209,402,-28.86,20240612,217,31.80,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,53,2,22.27,8538345676,29801355,21651.35,238,305,238,309,167,238,286.51,1.12,0,-73177,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,519,7.28,0.38,12,16.72,40.00,770.00,402,20240612,-27.61,217,20241209,34.10,402,-27.61,20240612,217,34.10,20241209,402,-27.61,20240612,217,34.10,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,54,2,22.69,7603691350,26613943,19335.63,238,305,238,309,167,238,285.70,1.12,0,-52893,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,520,7.30,0.38,12,14.93,40.00,770.00,402,20240612,-27.36,217,20241209,34.56,402,-27.36,20240612,217,34.56,20241209,402,-27.36,20240612,217,34.56,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,63,2,26.47,5992491646,21157715,15371.55,238,305,238,309,167,238,283.23,1.12,0,-43934,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,537,7.53,0.39,12,11.87,40.00,770.00,402,20240612,-25.12,217,20241209,38.71,402,-25.12,20240612,217,38.71,20241209,402,-25.12,20240612,217,38.71,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,41,2,17.23,2571023757,9435461,6855.07,238,294,238,309,167,238,272.49,1.12,0,21423,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,497,6.97,0.36,12,5.29,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,402,-30.60,20240612,217,28.57,20241209,402,-30.60,20240612,217,28.57,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241227,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,3,2,1.26,4014721,16753,12.17,238,241,238,309,167,238,239.64,1.12,0,-4143,244,241,239,236,234,240,235,891,71,500,170,1,1,178247112,430,6.03,0.31,12,0.01,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.15,N,016600,500,891 억,,1996667,N,N,0,N,00,N
|
|
20241226,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,32895611,137618,52.21,238,242,237,309,167,238,239.04,1.12,0,5917,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.08,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,2,2,0.84,29159821,121926,46.26,238,242,237,309,167,238,239.16,1.12,0,5921,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,428,6.00,0.31,12,0.07,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,1,2,0.42,21047336,87972,33.38,238,242,237,309,167,238,239.25,1.12,0,4888,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.05,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,1,2,0.42,18670379,78040,29.61,238,242,237,309,167,238,239.24,1.12,0,4789,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.04,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,1,2,0.42,12043536,50486,19.15,238,241,237,309,167,238,238.55,1.12,0,4795,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.03,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,9647086,40459,15.35,238,241,237,309,167,238,238.44,1.12,0,4801,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.02,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,2,2,0.84,5532467,23177,8.79,238,241,237,309,167,238,238.71,1.12,0,4119,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,428,6.00,0.31,12,0.01,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241226,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,1,2,0.42,229853,964,0.37,238,240,238,309,167,238,238.44,1.12,0,-109,241,239,237,235,233,240,236,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.00,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.17,N,016600,500,891 억,,1990750,N,N,0,N,00,N
|
|
20241224,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,62499613,263567,104.34,238,239,235,309,167,238,237.13,1.11,0,5761,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.15,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,56823074,239701,94.89,238,239,235,309,167,238,237.06,1.11,0,5414,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.13,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-1,5,-0.42,54080355,228155,90.32,238,239,235,309,167,238,237.03,1.11,0,5158,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,422,5.92,0.31,12,0.13,40.00,770.00,402,20240612,-41.04,217,20241209,9.22,402,-41.04,20240612,217,9.22,20241209,402,-41.04,20240612,217,9.22,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,49671223,209532,82.95,238,239,235,309,167,238,237.06,1.11,0,405,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.12,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,23737306,99914,39.55,238,239,236,309,167,238,237.58,1.11,0,-207,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.06,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-1,5,-0.42,18897830,79538,31.49,238,239,236,309,167,238,237.59,1.11,0,-203,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,422,5.92,0.31,12,0.04,40.00,770.00,402,20240612,-41.04,217,20241209,9.22,402,-41.04,20240612,217,9.22,20241209,402,-41.04,20240612,217,9.22,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,0,3,0.00,10599704,44577,17.65,238,239,236,309,167,238,237.78,1.11,0,-273,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.03,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241224,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,1,2,0.42,576685,2423,0.96,238,239,238,309,167,238,238.00,1.11,0,-354,244,240,238,234,232,240,234,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.00,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.17,N,016600,500,891 억,,1984989,N,N,0,N,00,N
|
|
20241223,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-1,5,-0.42,60246114,252597,78.21,240,242,236,310,168,239,238.51,1.10,0,19147,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.14,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-1,5,-0.42,57559660,241316,74.72,240,242,236,310,168,239,238.52,1.10,0,17043,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.14,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,0,3,0.00,54186792,227204,70.35,240,242,236,310,168,239,238.49,1.10,0,12413,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,426,5.97,0.31,12,0.13,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-1,5,-0.42,52878484,221721,68.65,240,242,236,310,168,239,238.49,1.10,0,9132,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.12,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-1,5,-0.42,46869071,196337,60.79,240,242,236,310,168,239,238.72,1.10,0,6778,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,424,5.95,0.31,12,0.11,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,1,2,0.42,34139807,142728,44.19,240,242,238,310,168,239,239.19,1.10,0,6532,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,428,6.00,0.31,12,0.08,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,2,2,0.84,9122942,38083,11.79,240,242,238,310,168,239,239.55,1.10,0,-177,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,430,6.03,0.31,12,0.02,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241223,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,2,2,0.84,1784943,7434,2.30,240,241,240,310,168,239,240.11,1.10,0,-364,246,242,239,235,232,241,234,891,71,500,170,1,1,178247112,430,6.03,0.31,12,0.00,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.21,N,016600,500,891 억,,1969189,N,N,0,N,00,N
|
|
20241220,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,-4,5,-1.65,71409311,299954,141.96,243,243,236,315,171,243,238.05,1.12,0,-27064,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,426,5.97,0.31,12,0.17,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-6,5,-2.47,67925969,285350,135.05,243,243,236,315,171,243,238.03,1.12,0,-23730,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,422,5.92,0.31,12,0.16,40.00,770.00,402,20240612,-41.04,217,20241209,9.22,402,-41.04,20240612,217,9.22,20241209,402,-41.04,20240612,217,9.22,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-5,5,-2.06,63258779,265678,125.74,243,243,236,315,171,243,238.08,1.12,0,-19892,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.15,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-5,5,-2.06,60282210,253120,119.79,243,243,236,315,171,243,238.14,1.12,0,-17576,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.14,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-5,5,-2.06,52890372,222128,105.13,243,243,236,315,171,243,238.09,1.12,0,-12989,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.12,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-5,5,-2.06,42822914,179744,85.07,243,243,236,315,171,243,238.22,1.12,0,-11855,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.10,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-3,5,-1.23,25144517,105218,49.80,243,243,237,315,171,243,238.94,1.12,0,-9426,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,428,6.00,0.31,12,0.06,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241220,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,0,3,0.00,281637,1159,0.55,243,243,243,315,171,243,243.00,1.12,0,-21,247,245,243,241,239,246,242,891,72,500,170,1,1,178247112,433,6.08,0.32,12,0.00,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.20,N,016600,500,891 억,,1996253,N,N,0,N,00,N
|
|
20241219,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-3,5,-1.22,49018575,202367,55.76,242,245,241,319,173,246,242.23,1.12,0,-2173,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,433,6.08,0.32,12,0.11,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-3,5,-1.22,46136502,190482,52.49,242,245,241,319,173,246,242.21,1.12,0,-1096,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,433,6.08,0.32,12,0.11,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,-4,5,-1.63,42169651,174096,47.97,242,245,241,319,173,246,242.22,1.12,0,-23,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,431,6.05,0.31,12,0.10,40.00,770.00,402,20240612,-39.80,217,20241209,11.52,402,-39.80,20240612,217,11.52,20241209,402,-39.80,20240612,217,11.52,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,-5,5,-2.03,39389537,162575,44.80,242,245,241,319,173,246,242.29,1.12,0,885,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,430,6.03,0.31,12,0.09,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-3,5,-1.22,36770841,151716,41.80,242,245,241,319,173,246,242.37,1.12,0,967,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,433,6.08,0.32,12,0.09,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,-4,5,-1.63,35864424,147976,40.77,242,245,241,319,173,246,242.37,1.12,0,967,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,431,6.05,0.31,12,0.08,40.00,770.00,402,20240612,-39.80,217,20241209,11.52,402,-39.80,20240612,217,11.52,20241209,402,-39.80,20240612,217,11.52,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-3,5,-1.22,26500702,109206,30.09,242,245,241,319,173,246,242.67,1.12,0,965,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,433,6.08,0.32,12,0.06,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241219,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,-5,5,-2.03,5559131,23012,6.34,242,242,241,319,173,246,241.58,1.12,0,1151,250,248,245,243,240,249,244,891,73,500,180,1,1,178247112,430,6.03,0.31,12,0.01,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.19,N,016600,500,891 억,,1998426,N,N,0,N,00,N
|
|
20241218,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,2,2,0.82,88805247,362912,62.21,243,247,242,317,171,244,244.70,1.11,0,12771,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,438,6.15,0.32,12,0.20,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,402,-38.81,20240612,217,13.36,20241209,402,-38.81,20240612,217,13.36,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,0,3,0.00,81090477,331505,56.83,243,247,242,317,171,244,244.61,1.11,0,9467,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,435,6.10,0.32,12,0.19,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,2,2,0.82,73998032,302591,51.87,243,247,242,317,171,244,244.55,1.11,0,3117,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,438,6.15,0.32,12,0.17,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,402,-38.81,20240612,217,13.36,20241209,402,-38.81,20240612,217,13.36,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,-1,5,-0.41,61162436,250126,42.88,243,247,242,317,171,244,244.53,1.11,0,569,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,433,6.08,0.32,12,0.14,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,1,2,0.41,36947579,151240,25.93,243,247,242,317,171,244,244.30,1.11,0,363,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,437,6.12,0.32,12,0.08,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,0,3,0.00,23034958,94475,16.20,243,245,242,317,171,244,243.82,1.11,0,379,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,435,6.10,0.32,12,0.05,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,0,3,0.00,20036782,82205,14.09,243,245,242,317,171,244,243.74,1.11,0,812,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,435,6.10,0.32,12,0.05,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241218,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,1,2,0.41,2968150,12209,2.09,243,245,242,317,171,244,243.11,1.11,0,365,264,253,248,237,232,251,235,891,73,500,180,1,1,178247112,437,6.12,0.32,12,0.01,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.18,N,016600,500,891 억,,1985655,N,N,0,N,00,N
|
|
20241217,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-9,5,-3.56,141624103,573513,64.51,254,259,243,328,178,253,246.96,1.11,0,8590,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.32,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,-8,5,-3.16,135970001,550342,61.90,254,259,243,328,178,253,247.06,1.11,0,7154,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.31,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-7,5,-2.77,123913529,501032,56.36,254,259,243,328,178,253,247.32,1.11,0,2717,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.28,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,402,-38.81,20240612,217,13.36,20241209,402,-38.81,20240612,217,13.36,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-9,5,-3.56,121547657,491370,55.27,254,259,243,328,178,253,247.36,1.11,0,2833,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,435,6.10,0.32,12,0.28,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,-8,5,-3.16,107650243,434363,48.86,254,259,244,328,178,253,247.83,1.11,0,-60,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.24,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-7,5,-2.77,94898146,382449,43.02,254,259,245,328,178,253,248.13,1.11,0,787,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.21,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,402,-38.81,20240612,217,13.36,20241209,402,-38.81,20240612,217,13.36,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,-8,5,-3.16,45473072,181425,20.41,254,259,245,328,178,253,250.64,1.11,0,-11243,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.10,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241217,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,1,2,0.40,1541537,6046,0.68,254,259,254,328,178,253,254.97,1.11,0,-760,272,262,253,243,234,267,248,891,75,500,180,1,1,178247112,453,6.35,0.33,12,0.00,40.00,770.00,402,20240612,-36.82,217,20241209,17.05,402,-36.82,20240612,217,17.05,20241209,402,-36.82,20240612,217,17.05,20241209,1.21,N,016600,500,891 억,,1977065,N,N,0,N,00,N
|
|
20241216,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,10,2,4.12,225250620,888999,329.25,245,263,244,315,171,243,253.38,1.12,0,-20230,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,451,6.33,0.33,12,0.50,40.00,770.00,402,20240612,-37.06,217,20241209,16.59,402,-37.06,20240612,217,16.59,20241209,402,-37.06,20240612,217,16.59,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,9,2,3.70,218457873,862078,319.28,245,263,244,315,171,243,253.41,1.12,0,-19770,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,449,6.30,0.33,12,0.48,40.00,770.00,402,20240612,-37.31,217,20241209,16.13,402,-37.31,20240612,217,16.13,20241209,402,-37.31,20240612,217,16.13,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,10,2,4.12,207694480,819516,303.52,245,263,244,315,171,243,253.44,1.12,0,-18318,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,451,6.33,0.33,12,0.46,40.00,770.00,402,20240612,-37.06,217,20241209,16.59,402,-37.06,20240612,217,16.59,20241209,402,-37.06,20240612,217,16.59,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,12,2,4.94,193861359,765036,283.34,245,263,244,315,171,243,253.40,1.12,0,-18759,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,455,6.38,0.33,12,0.43,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,402,-36.57,20240612,217,17.51,20241209,402,-36.57,20240612,217,17.51,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,10,2,4.12,185381894,731668,270.98,245,263,244,315,171,243,253.37,1.12,0,-21285,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,451,6.33,0.33,12,0.41,40.00,770.00,402,20240612,-37.06,217,20241209,16.59,402,-37.06,20240612,217,16.59,20241209,402,-37.06,20240612,217,16.59,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,7,2,2.88,72394356,291882,108.10,245,251,244,315,171,243,248.03,1.12,0,-2988,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,446,6.25,0.32,12,0.16,40.00,770.00,402,20240612,-37.81,217,20241209,15.21,402,-37.81,20240612,217,15.21,20241209,402,-37.81,20240612,217,15.21,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,4,2,1.65,42916438,173668,64.32,245,250,244,315,171,243,247.12,1.12,0,4450,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,440,6.17,0.32,12,0.10,40.00,770.00,402,20240612,-38.56,217,20241209,13.82,402,-38.56,20240612,217,13.82,20241209,402,-38.56,20240612,217,13.82,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241216,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,1,2,0.41,13458371,54872,20.32,245,246,244,315,171,243,245.27,1.12,0,2208,247,244,242,239,237,246,241,891,72,500,170,1,1,178247112,435,6.10,0.32,12,0.03,40.00,770.00,402,20240612,-39.30,217,20241209,12.44,402,-39.30,20240612,217,12.44,20241209,402,-39.30,20240612,217,12.44,20241209,1.29,N,016600,500,891 억,,1997295,N,N,0,N,00,N
|
|
20241213,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,4,2,1.67,65339832,269988,42.03,241,245,240,310,168,239,242.01,1.11,0,24967,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,433,6.08,0.32,12,0.15,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,3,2,1.26,61251991,253146,39.40,241,245,240,310,168,239,241.96,1.11,0,25538,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,431,6.05,0.31,12,0.14,40.00,770.00,402,20240612,-39.80,217,20241209,11.52,402,-39.80,20240612,217,11.52,20241209,402,-39.80,20240612,217,11.52,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,4,2,1.67,59338023,245223,38.17,241,245,240,310,168,239,241.98,1.11,0,25381,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,433,6.08,0.32,12,0.14,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,4,2,1.67,51357621,212287,33.04,241,245,240,310,168,239,241.93,1.11,0,19132,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,433,6.08,0.32,12,0.12,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,4,2,1.67,35428749,146536,22.81,241,245,240,310,168,239,241.78,1.11,0,10932,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,433,6.08,0.32,12,0.08,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,4,2,1.67,25304162,104895,16.33,241,243,240,310,168,239,241.23,1.11,0,8330,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,433,6.08,0.32,12,0.06,40.00,770.00,402,20240612,-39.55,217,20241209,11.98,402,-39.55,20240612,217,11.98,20241209,402,-39.55,20240612,217,11.98,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,2,2,0.84,15292197,63451,9.88,241,243,240,310,168,239,241.01,1.11,0,10244,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,430,6.03,0.31,12,0.04,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241213,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,2,2,0.84,5533827,22959,3.57,241,242,241,310,168,239,241.03,1.11,0,-556,255,246,240,231,225,244,229,891,71,500,170,1,1,178247112,430,6.03,0.31,12,0.01,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.31,N,016600,500,891 억,,1972328,N,N,0,N,00,N
|
|
20241212,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,-10,5,-4.02,153446227,642147,174.15,246,249,234,323,175,249,238.96,1.13,0,-40663,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,426,5.97,0.31,12,0.36,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,-8,5,-3.21,143165952,599276,162.52,246,249,234,323,175,249,238.90,1.13,0,-39828,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,430,6.03,0.31,12,0.34,40.00,770.00,402,20240612,-40.05,217,20241209,11.06,402,-40.05,20240612,217,11.06,20241209,402,-40.05,20240612,217,11.06,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-9,5,-3.61,140123534,586604,159.08,246,249,234,323,175,249,238.87,1.13,0,-39907,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,428,6.00,0.31,12,0.33,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,-10,5,-4.02,133669580,559771,151.81,246,249,234,323,175,249,238.79,1.13,0,-33532,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,426,5.97,0.31,12,0.31,40.00,770.00,402,20240612,-40.55,217,20241209,10.14,402,-40.55,20240612,217,10.14,20241209,402,-40.55,20240612,217,10.14,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-11,5,-4.42,120723148,505436,137.07,246,249,234,323,175,249,238.85,1.13,0,-32265,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,424,5.95,0.31,12,0.28,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-11,5,-4.42,93823689,391718,106.23,246,249,234,323,175,249,239.52,1.13,0,-35789,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,424,5.95,0.31,12,0.22,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-11,5,-4.42,82017858,341976,92.74,246,249,234,323,175,249,239.84,1.13,0,-42596,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,424,5.95,0.31,12,0.19,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241212,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-3,5,-1.20,1451892,5902,1.60,246,246,246,323,175,249,246.00,1.13,0,-649,263,256,243,236,223,259,239,891,74,500,180,1,1,178247112,438,6.15,0.32,12,0.00,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,402,-38.81,20240612,217,13.36,20241209,402,-38.81,20240612,217,13.36,20241209,1.33,N,016600,500,891 억,,2009548,N,N,0,N,00,N
|
|
20241211,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,19,2,8.26,87620537,361645,105.97,230,250,230,299,161,230,242.31,1.10,0,45320,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,444,6.22,0.32,12,0.20,40.00,770.00,402,20240612,-38.06,217,20241209,14.75,402,-38.06,20240612,217,14.75,20241209,402,-38.06,20240612,217,14.75,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,150235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,15,2,6.52,70549784,292727,85.78,230,246,230,299,161,230,241.04,1.10,0,47812,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,437,6.12,0.32,12,0.16,40.00,770.00,402,20240612,-39.05,217,20241209,12.90,402,-39.05,20240612,217,12.90,20241209,402,-39.05,20240612,217,12.90,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,12,2,5.22,42813382,178746,52.38,230,245,230,299,161,230,239.57,1.10,0,14066,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,431,6.05,0.31,12,0.10,40.00,770.00,402,20240612,-39.80,217,20241209,11.52,402,-39.80,20240612,217,11.52,20241209,402,-39.80,20240612,217,11.52,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,10,2,4.35,25609509,107795,31.59,230,242,230,299,161,230,237.64,1.10,0,3504,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,428,6.00,0.31,12,0.06,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,10,2,4.35,22580952,95229,27.90,230,241,230,299,161,230,237.19,1.10,0,3507,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,428,6.00,0.31,12,0.05,40.00,770.00,402,20240612,-40.30,217,20241209,10.60,402,-40.30,20240612,217,10.60,20241209,402,-40.30,20240612,217,10.60,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,8,2,3.48,12821853,54497,15.97,230,239,230,299,161,230,235.37,1.10,0,2961,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,424,5.95,0.31,12,0.03,40.00,770.00,402,20240612,-40.80,217,20241209,9.68,402,-40.80,20240612,217,9.68,20241209,402,-40.80,20240612,217,9.68,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,6,2,2.61,6525729,27940,8.19,230,236,230,299,161,230,233.68,1.10,0,2961,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,421,5.90,0.31,12,0.02,40.00,770.00,402,20240612,-41.29,217,20241209,8.76,402,-41.29,20240612,217,8.76,20241209,402,-41.29,20240612,217,8.76,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241211,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,231,1,2,0.43,971230,4217,1.24,230,231,230,299,161,230,230.40,1.10,0,1285,240,235,227,222,214,237,224,891,69,500,170,1,1,178247112,412,5.78,0.30,12,0.00,40.00,770.00,402,20240612,-42.54,217,20241209,6.45,402,-42.54,20240612,217,6.45,20241209,402,-42.54,20240612,217,6.45,20241209,1.38,N,016600,500,891 억,,1965430,N,N,0,N,00,N
|
|
20241210,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,12,2,5.50,76690417,338570,32.98,219,232,219,283,153,218,226.37,1.07,0,57362,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,410,5.75,0.30,12,0.19,40.00,770.00,402,20240612,-42.79,217,20241209,5.99,402,-42.79,20240612,217,5.99,20241209,402,-42.79,20240612,217,5.99,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,228,10,2,4.59,70399381,311212,30.32,219,232,219,283,153,218,226.21,1.07,0,51621,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,406,5.70,0.30,12,0.17,40.00,770.00,402,20240612,-43.28,217,20241209,5.07,402,-43.28,20240612,217,5.07,20241209,402,-43.28,20240612,217,5.07,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,227,9,2,4.13,66833717,295562,28.79,219,232,219,283,153,218,226.12,1.07,0,50210,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,405,5.67,0.29,12,0.17,40.00,770.00,402,20240612,-43.53,217,20241209,4.61,402,-43.53,20240612,217,4.61,20241209,402,-43.53,20240612,217,4.61,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,225,7,2,3.21,59248229,262133,25.54,219,232,219,283,153,218,226.02,1.07,0,31566,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,401,5.62,0.29,12,0.15,40.00,770.00,402,20240612,-44.03,217,20241209,3.69,402,-44.03,20240612,217,3.69,20241209,402,-44.03,20240612,217,3.69,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,228,10,2,4.59,44218607,195432,19.04,219,232,219,283,153,218,226.26,1.07,0,24039,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,406,5.70,0.30,12,0.11,40.00,770.00,402,20240612,-43.28,217,20241209,5.07,402,-43.28,20240612,217,5.07,20241209,402,-43.28,20240612,217,5.07,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,12,2,5.50,36090675,159910,15.58,219,232,219,283,153,218,225.69,1.07,0,13164,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,410,5.75,0.30,12,0.09,40.00,770.00,402,20240612,-42.79,217,20241209,5.99,402,-42.79,20240612,217,5.99,20241209,402,-42.79,20240612,217,5.99,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,229,11,2,5.05,30436624,135385,13.19,219,231,219,283,153,218,224.82,1.07,0,12184,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,408,5.72,0.30,12,0.08,40.00,770.00,402,20240612,-43.03,217,20241209,5.53,402,-43.03,20240612,217,5.53,20241209,402,-43.03,20240612,217,5.53,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241210,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,224,6,2,2.75,4481565,20236,1.97,219,224,219,283,153,218,221.46,1.07,0,-2962,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,399,5.60,0.29,12,0.01,40.00,770.00,402,20240612,-44.28,217,20241209,3.23,402,-44.28,20240612,217,3.23,20241209,402,-44.28,20240612,217,3.23,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
|
|
20241209,160313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,218,-20,5,-8.40,227365007,1020135,167.08,232,236,217,309,167,238,222.89,1.05,0,42666,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,389,5.45,0.28,12,0.57,40.00,770.00,402,20240612,-45.77,217,20241209,0.46,402,-45.77,20240612,217,0.46,20241209,402,-45.77,20240612,217,0.46,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,150316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,221,-17,5,-7.14,208104819,932069,152.66,232,236,220,309,167,238,223.27,1.05,0,42176,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,394,5.53,0.29,12,0.52,40.00,770.00,402,20240612,-45.02,220,20241209,0.45,402,-45.02,20240612,220,0.45,20241209,402,-45.02,20240612,220,0.45,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,140315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,222,-16,5,-6.72,193916676,867840,142.14,232,236,220,309,167,238,223.45,1.05,0,14842,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,396,5.55,0.29,12,0.49,40.00,770.00,402,20240612,-44.78,220,20241209,0.91,402,-44.78,20240612,220,0.91,20241209,402,-44.78,20240612,220,0.91,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,130316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,224,-14,5,-5.88,167939355,751157,123.03,232,236,220,309,167,238,223.57,1.05,0,15097,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,399,5.60,0.29,12,0.42,40.00,770.00,402,20240612,-44.28,220,20241209,1.82,402,-44.28,20240612,220,1.82,20241209,402,-44.28,20240612,220,1.82,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,120314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,221,-17,5,-7.14,160546378,718020,117.60,232,236,220,309,167,238,223.60,1.05,0,17843,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,394,5.53,0.29,12,0.40,40.00,770.00,402,20240612,-45.02,220,20241209,0.45,402,-45.02,20240612,220,0.45,20241209,402,-45.02,20240612,220,0.45,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,110316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,227,-11,5,-4.62,39690690,172922,28.32,232,236,225,309,167,238,229.53,1.05,0,3200,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,405,5.67,0.29,12,0.10,40.00,770.00,402,20240612,-43.53,225,20241209,0.89,402,-43.53,20240612,225,0.89,20241209,402,-43.53,20240612,225,0.89,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,100315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,230,-8,5,-3.36,23494487,101810,16.67,232,236,228,309,167,238,230.77,1.05,0,-7805,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,410,5.75,0.30,12,0.06,40.00,770.00,402,20240612,-42.79,228,20241209,0.88,402,-42.79,20240612,228,0.88,20241209,402,-42.79,20240612,228,0.88,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241209,090313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,233,-5,5,-2.10,1328853,5726,0.94,232,234,232,309,167,238,232.07,1.05,0,-99,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,415,5.83,0.30,12,0.00,40.00,770.00,402,20240612,-42.04,232,20241209,0.43,402,-42.04,20240612,232,0.43,20241209,402,-42.04,20240612,232,0.43,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
|
|
20241206,160313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,238,-5,5,-2.06,144274291,606703,115.45,241,243,234,315,171,243,237.80,1.02,0,55626,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.34,40.00,770.00,402,20240612,-40.80,234,20241206,1.71,402,-40.80,20240612,234,1.71,20241206,402,-40.80,20240612,234,1.71,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,150313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,237,-6,5,-2.47,139142103,585066,111.34,241,243,234,315,171,243,237.82,1.02,0,52863,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,422,5.92,0.31,12,0.33,40.00,770.00,402,20240612,-41.04,234,20241206,1.28,402,-41.04,20240612,234,1.28,20241206,402,-41.04,20240612,234,1.28,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,140312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,236,-7,5,-2.88,132068017,555136,105.64,241,243,234,315,171,243,237.90,1.02,0,49487,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,421,5.90,0.31,12,0.31,40.00,770.00,402,20240612,-41.29,234,20241206,0.85,402,-41.29,20240612,234,0.85,20241206,402,-41.29,20240612,234,0.85,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,130313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,236,-7,5,-2.88,107171091,449192,85.48,241,243,235,315,171,243,238.59,1.02,0,45567,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,421,5.90,0.31,12,0.25,40.00,770.00,402,20240612,-41.29,235,20241206,0.43,402,-41.29,20240612,235,0.43,20241206,402,-41.29,20240612,235,0.43,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,120311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,239,-4,5,-1.65,87007401,363737,69.22,241,243,235,315,171,243,239.20,1.02,0,44892,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,426,5.97,0.31,12,0.20,40.00,770.00,402,20240612,-40.55,235,20241206,1.70,402,-40.55,20240612,235,1.70,20241206,402,-40.55,20240612,235,1.70,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,110313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,238,-5,5,-2.06,59536396,247486,47.10,241,243,237,315,171,243,240.56,1.02,0,13376,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,424,5.95,0.31,12,0.14,40.00,770.00,402,20240612,-40.80,237,20241206,0.42,402,-40.80,20240612,237,0.42,20241206,402,-40.80,20240612,237,0.42,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,100310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,242,-1,5,-0.41,35909216,149025,28.36,241,243,240,315,171,243,240.96,1.02,0,29228,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,431,6.05,0.31,12,0.08,40.00,770.00,402,20240612,-39.80,240,20241206,0.83,402,-39.80,20240612,240,0.83,20241206,402,-39.80,20240612,240,0.83,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241206,090312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,243,0,3,0.00,3591585,14853,2.83,241,243,241,315,171,243,241.81,1.02,0,3995,251,247,245,241,239,246,240,891,72,500,170,1,1,178247112,433,6.08,0.32,12,0.01,40.00,770.00,402,20240612,-39.55,241,20241206,0.83,402,-39.55,20240612,241,0.83,20241206,402,-39.55,20240612,241,0.83,20241206,1.47,N,016600,500,891 억,,1810450,N,N,0,N,00,N
|
|
20241205,160308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,243,-7,5,-2.80,120411787,492332,139.74,249,249,243,325,175,250,244.57,1.01,0,2991,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,433,6.08,0.32,12,0.28,40.00,770.00,402,20240612,-39.55,243,20241205,0.00,402,-39.55,20240612,243,0.00,20241205,402,-39.55,20240612,243,0.00,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,150310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,245,-5,5,-2.00,103442931,422587,119.94,249,249,243,325,175,250,244.78,1.01,0,1041,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.24,40.00,770.00,402,20240612,-39.05,243,20241205,0.82,402,-39.05,20240612,243,0.82,20241205,402,-39.05,20240612,243,0.82,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,140309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,246,-4,5,-1.60,92629577,378280,107.37,249,249,243,325,175,250,244.87,1.01,0,1715,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.21,40.00,770.00,402,20240612,-38.81,243,20241205,1.23,402,-38.81,20240612,243,1.23,20241205,402,-38.81,20240612,243,1.23,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,130309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,245,-5,5,-2.00,84653502,345684,98.11,249,249,243,325,175,250,244.89,1.01,0,1750,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.19,40.00,770.00,402,20240612,-39.05,243,20241205,0.82,402,-39.05,20240612,243,0.82,20241205,402,-39.05,20240612,243,0.82,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,120309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,246,-4,5,-1.60,82339733,336241,95.43,249,249,243,325,175,250,244.88,1.01,0,1750,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.19,40.00,770.00,402,20240612,-38.81,243,20241205,1.23,402,-38.81,20240612,243,1.23,20241205,402,-38.81,20240612,243,1.23,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,110308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,245,-5,5,-2.00,78798533,321793,91.33,249,249,243,325,175,250,244.87,1.01,0,1750,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,437,6.12,0.32,12,0.18,40.00,770.00,402,20240612,-39.05,243,20241205,0.82,402,-39.05,20240612,243,0.82,20241205,402,-39.05,20240612,243,0.82,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,100307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,246,-4,5,-1.60,71005389,290008,82.31,249,249,243,325,175,250,244.84,1.01,0,1750,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,438,6.15,0.32,12,0.16,40.00,770.00,402,20240612,-38.81,243,20241205,1.23,402,-38.81,20240612,243,1.23,20241205,402,-38.81,20240612,243,1.23,20241205,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241205,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,-2,5,-0.80,1446719,5833,1.66,249,249,248,325,175,250,248.02,1.01,0,-4836,256,253,250,247,244,251,245,891,75,500,180,1,1,178247112,442,6.20,0.32,12,0.00,40.00,770.00,402,20240612,-38.31,247,20241204,0.40,402,-38.31,20240612,247,0.40,20241204,402,-38.31,20240612,247,0.40,20241204,1.52,N,016600,500,891 억,,1807292,N,N,0,N,00,N
|
|
20241204,160305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,250,-5,5,-1.96,87514983,350925,63.21,252,253,247,331,179,255,249.38,1.02,0,-9462,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,446,6.25,0.32,12,0.20,40.00,770.00,402,20240612,-37.81,247,20241204,1.21,402,-37.81,20240612,247,1.21,20241204,402,-37.81,20240612,247,1.21,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,150306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,250,-5,5,-1.96,86166703,345528,62.23,252,253,247,331,179,255,249.38,1.02,0,-9410,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,446,6.25,0.32,12,0.19,40.00,770.00,402,20240612,-37.81,247,20241204,1.21,402,-37.81,20240612,247,1.21,20241204,402,-37.81,20240612,247,1.21,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,140304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,249,-6,5,-2.35,83577364,335131,60.36,252,253,247,331,179,255,249.39,1.02,0,-9227,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,444,6.22,0.32,12,0.19,40.00,770.00,402,20240612,-38.06,247,20241204,0.81,402,-38.06,20240612,247,0.81,20241204,402,-38.06,20240612,247,0.81,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,130305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,250,-5,5,-1.96,65730854,263371,47.44,252,253,247,331,179,255,249.58,1.02,0,-9227,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,446,6.25,0.32,12,0.15,40.00,770.00,402,20240612,-37.81,247,20241204,1.21,402,-37.81,20240612,247,1.21,20241204,402,-37.81,20240612,247,1.21,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,120305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,251,-4,5,-1.57,53940625,216071,38.92,252,253,247,331,179,255,249.64,1.02,0,-6914,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,447,6.28,0.33,12,0.12,40.00,770.00,402,20240612,-37.56,247,20241204,1.62,402,-37.56,20240612,247,1.62,20241204,402,-37.56,20240612,247,1.62,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,110259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,251,-4,5,-1.57,44350048,177758,32.02,252,253,247,331,179,255,249.50,1.02,0,701,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,447,6.28,0.33,12,0.10,40.00,770.00,402,20240612,-37.56,247,20241204,1.62,402,-37.56,20240612,247,1.62,20241204,402,-37.56,20240612,247,1.62,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,100300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,250,-5,5,-1.96,40613043,162840,29.33,252,253,247,331,179,255,249.40,1.02,0,5937,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,446,6.25,0.32,12,0.09,40.00,770.00,402,20240612,-37.81,247,20241204,1.21,402,-37.81,20240612,247,1.21,20241204,402,-37.81,20240612,247,1.21,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241204,090304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,249,-6,5,-2.35,19170103,76893,13.85,252,253,247,331,179,255,249.31,1.02,0,10801,261,258,255,252,249,259,253,891,76,500,180,1,1,178247112,444,6.22,0.32,12,0.04,40.00,770.00,402,20240612,-38.06,247,20241204,0.81,402,-38.06,20240612,247,0.81,20241204,402,-38.06,20240612,247,0.81,20241204,1.51,N,016600,500,891 억,,1816754,N,N,0,N,00,N
|
|
20241203,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-1,5,-0.39,141252444,554758,175.40,252,258,252,332,180,256,254.62,1.01,0,21651,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,455,6.38,0.33,12,0.31,40.00,770.00,402,20240612,-36.57,249,20241115,2.41,402,-36.57,20240612,249,2.41,20241115,402,-36.57,20240612,249,2.41,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,0,3,0.00,138863846,545391,172.43,252,258,252,332,180,256,254.61,1.01,0,21748,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,456,6.40,0.33,12,0.31,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,1,2,0.39,125129172,491597,155.43,252,258,252,332,180,256,254.54,1.01,0,9532,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,458,6.42,0.33,12,0.28,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,0,3,0.00,110147323,432937,136.88,252,258,252,332,180,256,254.42,1.01,0,8078,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,456,6.40,0.33,12,0.24,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,0,3,0.00,107694758,423354,133.85,252,258,252,332,180,256,254.38,1.01,0,7444,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,456,6.40,0.33,12,0.24,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,0,3,0.00,98800066,388565,122.85,252,258,252,332,180,256,254.27,1.01,0,6395,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,456,6.40,0.33,12,0.22,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,0,3,0.00,84454049,332611,105.16,252,257,252,332,180,256,253.91,1.01,0,1837,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,456,6.40,0.33,12,0.19,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241203,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-2,5,-0.78,32338949,128127,40.51,252,256,252,332,180,256,252.40,1.01,0,3409,265,260,257,252,249,259,251,891,76,500,180,1,1,178247112,453,6.35,0.33,12,0.07,40.00,770.00,402,20240612,-36.82,249,20241115,2.01,402,-36.82,20240612,249,2.01,20241115,402,-36.82,20240612,249,2.01,20241115,1.46,N,016600,500,891 억,,1795188,N,N,0,N,00,N
|
|
20241202,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-5,5,-1.92,81086907,316288,91.16,261,262,254,339,183,261,256.37,1.01,0,-11718,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,456,6.40,0.33,12,0.18,40.00,770.00,402,20240612,-36.32,249,20241115,2.81,402,-36.32,20240612,249,2.81,20241115,402,-36.32,20240612,249,2.81,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-6,5,-2.30,69626729,271215,78.17,261,262,255,339,183,261,256.72,1.01,0,-9880,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,455,6.38,0.33,12,0.15,40.00,770.00,402,20240612,-36.57,249,20241115,2.41,402,-36.57,20240612,249,2.41,20241115,402,-36.57,20240612,249,2.41,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-4,5,-1.53,59268157,230621,66.47,261,262,255,339,183,261,256.99,1.01,0,-6781,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,458,6.42,0.33,12,0.13,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-4,5,-1.53,54095826,210361,60.63,261,262,255,339,183,261,257.16,1.01,0,-6802,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,458,6.42,0.33,12,0.12,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-4,5,-1.53,42516069,165002,47.55,261,262,255,339,183,261,257.67,1.01,0,5564,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,458,6.42,0.33,12,0.09,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-4,5,-1.53,39875412,154727,44.59,261,262,255,339,183,261,257.71,1.01,0,5564,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,458,6.42,0.33,12,0.09,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-2,5,-0.77,17298090,66740,19.23,261,262,257,339,183,261,259.19,1.01,0,1747,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,462,6.47,0.34,12,0.04,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|
|
20241202,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,0,3,0.00,1325522,5061,1.46,261,262,261,339,183,261,261.91,1.01,0,-355,269,265,262,258,255,263,256,891,78,500,190,1,1,178247112,465,6.53,0.34,12,0.00,40.00,770.00,402,20240612,-35.07,249,20241115,4.82,402,-35.07,20240612,249,4.82,20241115,402,-35.07,20240612,249,4.82,20241115,1.46,N,016600,500,891 억,,1806906,N,N,0,N,00,N
|