138 lines
53 KiB
CSV
138 lines
53 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
|
|
20250124,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,2,2,0.74,29018710,106329,50.43,274,275,271,352,190,271,272.91,1.20,0,-2450,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.06,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,294,-7.14,20250116,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,2,2,0.74,27985346,102534,48.63,274,275,271,352,190,271,272.94,1.20,0,-2264,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.06,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,294,-7.14,20250116,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,21132325,77427,36.72,274,275,271,352,190,271,272.93,1.20,0,-220,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.04,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,10310044,37849,17.95,274,274,271,352,190,271,272.40,1.20,0,-1007,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.02,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,8837426,32436,15.38,274,274,271,352,190,271,272.46,1.20,0,-991,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.02,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,4674174,17130,8.12,274,274,271,352,190,271,272.86,1.20,0,-991,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.01,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,4348071,15938,7.56,274,274,271,352,190,271,272.81,1.20,0,-991,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.01,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250124,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,295098,1077,0.51,274,274,274,352,190,271,274.00,1.20,0,-161,279,274,272,267,265,274,267,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.00,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.04,N,016600,500,891 억,,2137896,N,N,0,N,00,N
|
|
20250123,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-3,5,-1.09,56905101,209798,94.07,274,277,270,356,192,274,271.24,1.23,0,-52545,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,483,6.78,0.35,12,0.12,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-3,5,-1.09,40415011,148932,66.78,274,277,270,356,192,274,271.36,1.23,0,-46739,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,483,6.78,0.35,12,0.08,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,28303107,104199,46.72,274,277,271,356,192,274,271.62,1.23,0,-33428,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.06,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,26984133,99333,44.54,274,277,271,356,192,274,271.65,1.23,0,-33367,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.06,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,20818662,76663,34.38,274,277,271,356,192,274,271.56,1.23,0,-32815,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.04,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-3,5,-1.09,14943546,55000,24.66,274,277,271,356,192,274,271.70,1.23,0,-23983,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,483,6.78,0.35,12,0.03,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-2,5,-0.73,6984518,25636,11.50,274,277,271,356,192,274,272.44,1.23,0,-16142,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,485,6.80,0.35,12,0.01,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250123,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,1011908,3681,1.65,274,277,274,356,192,274,274.92,1.23,0,-1629,279,276,274,271,269,278,273,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.00,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.01,N,016600,500,891 억,,2190441,N,N,0,N,00,N
|
|
20250122,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-1,5,-0.36,58592941,214123,66.59,273,277,272,357,193,275,273.64,1.21,0,38797,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.12,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,41335691,150820,46.91,273,277,272,357,193,275,274.07,1.21,0,39315,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.08,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,38165073,139249,43.31,273,277,272,357,193,275,274.08,1.21,0,32272,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.08,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,23546497,85899,26.71,273,277,272,357,193,275,274.12,1.21,0,28943,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.05,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,23418225,85431,26.57,273,277,272,357,193,275,274.12,1.21,0,28933,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.05,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,21520718,78510,24.42,273,277,272,357,193,275,274.11,1.21,0,28922,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.04,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,0,3,0.00,18739739,68372,21.26,273,277,272,357,193,275,274.08,1.21,0,29075,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.04,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250122,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-2,5,-0.73,2209479,8109,2.52,273,274,272,357,193,275,272.40,1.21,0,3,280,277,275,272,270,277,272,891,82,500,200,1,1,178247112,487,6.83,0.35,12,0.00,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,294,-7.14,20250116,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,2.02,N,016600,500,891 억,,2151259,N,N,0,N,00,N
|
|
20250121,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-1,5,-0.36,69551895,253354,51.48,275,278,273,358,194,276,274.52,1.24,0,-56315,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.14,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-1,5,-0.36,67318806,245228,49.83,275,278,273,358,194,276,274.52,1.24,0,-54946,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.14,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,65433014,238351,48.43,275,278,273,358,194,276,274.52,1.24,0,-53613,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.13,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,63907970,232806,47.30,275,278,273,358,194,276,274.51,1.24,0,-48357,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.13,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,58863898,214456,43.58,275,278,273,358,194,276,274.48,1.24,0,-40433,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.12,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,44932723,163548,33.23,275,278,273,358,194,276,274.74,1.24,0,-43241,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.09,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-1,5,-0.36,25285388,91840,18.66,275,278,274,358,194,276,275.32,1.24,0,-41547,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.05,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250121,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,0,3,0.00,2336726,8488,1.72,275,277,275,358,194,276,275.30,1.24,0,1764,282,279,277,274,272,278,273,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.00,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.03,N,016600,500,891 억,,2207474,N,N,0,N,00,N
|
|
20250120,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,1,2,0.36,135864158,491188,41.64,277,280,275,357,193,275,276.60,1.26,0,-33378,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.28,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,2,2,0.73,133632576,483103,40.95,277,280,275,357,193,275,276.61,1.26,0,-29957,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.27,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,294,-5.78,20250116,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,4,2,1.45,123067036,444822,37.71,277,280,275,357,193,275,276.67,1.26,0,-29731,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.25,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,294,-5.10,20250116,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,4,2,1.45,121616970,439596,37.27,277,280,275,357,193,275,276.66,1.26,0,-29730,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.25,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,294,-5.10,20250116,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,4,2,1.45,115378277,417221,35.37,277,279,275,357,193,275,276.54,1.26,0,-16385,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.23,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,294,-5.10,20250116,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,2,2,0.73,30898359,111422,9.45,277,279,276,357,193,275,277.31,1.26,0,-1628,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.06,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,294,-5.78,20250116,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,4,2,1.45,21708899,78360,6.64,277,279,276,357,193,275,277.04,1.26,0,-3793,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.04,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,294,-5.10,20250116,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250120,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,3,2,1.09,1256584,4536,0.38,277,278,277,357,193,275,277.02,1.26,0,-396,298,286,279,267,260,283,264,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.00,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,294,-5.44,20250116,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.96,N,016600,500,891 억,,2240852,N,N,0,N,00,N
|
|
20250117,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-16,5,-5.50,324095807,1156633,128.04,291,291,272,378,204,291,280.21,1.40,0,-265979,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,490,6.88,0.36,12,0.65,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,-13,5,-4.47,304631712,1086182,120.24,291,291,272,378,204,291,280.46,1.40,0,-233109,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,496,6.95,0.36,12,0.61,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,294,-5.44,20250116,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-15,5,-5.15,292095314,1040920,115.23,291,291,272,378,204,291,280.61,1.40,0,-231285,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,492,6.90,0.36,12,0.58,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-15,5,-5.15,278927811,993251,109.95,291,291,272,378,204,291,280.82,1.40,0,-232758,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,492,6.90,0.36,12,0.56,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,-7,5,-2.41,95563441,333935,36.97,291,291,284,378,204,291,286.17,1.40,0,-18438,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,506,7.10,0.37,12,0.19,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,294,-3.40,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,-4,5,-1.37,70249382,245052,27.13,291,291,285,378,204,291,286.67,1.40,0,-10143,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,512,7.17,0.37,12,0.14,40.00,770.00,402,20240612,-28.61,217,20241209,32.26,294,-2.38,20250116,262,9.54,20250102,402,-28.61,20240612,217,32.26,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,-3,5,-1.03,57148661,199329,22.07,291,291,285,378,204,291,286.71,1.40,0,-1776,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,513,7.20,0.37,12,0.11,40.00,770.00,402,20240612,-28.36,217,20241209,32.72,294,-2.04,20250116,262,9.92,20250102,402,-28.36,20240612,217,32.72,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250117,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,-3,5,-1.03,12791214,44307,4.90,291,291,286,378,204,291,288.70,1.40,0,-5116,305,297,286,278,267,302,283,891,87,500,210,1,1,178247112,513,7.20,0.37,12,0.02,40.00,770.00,402,20240612,-28.36,217,20241209,32.72,294,-2.04,20250116,262,9.92,20250102,402,-28.36,20240612,217,32.72,20241209,1.92,N,016600,500,891 억,,2497097,N,N,0,N,00,N
|
|
20250116,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,15,2,5.43,254796210,899567,159.14,276,294,275,358,194,276,283.24,1.36,0,76392,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,519,7.28,0.38,12,0.50,40.00,770.00,402,20240612,-27.61,217,20241209,34.10,294,-1.02,20250116,262,11.07,20250102,402,-27.61,20240612,217,34.10,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,7,2,2.54,163230214,582047,102.97,276,286,275,358,194,276,280.44,1.36,0,-5749,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,504,7.08,0.37,12,0.33,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,286,-1.05,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,284,8,2,2.90,147167755,525371,92.94,276,286,275,358,194,276,280.12,1.36,0,22786,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,506,7.10,0.37,12,0.29,40.00,770.00,402,20240612,-29.35,217,20241209,30.88,286,-0.70,20250116,262,8.40,20250102,402,-29.35,20240612,217,30.88,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,7,2,2.54,87360796,313459,55.45,276,285,275,358,194,276,278.70,1.36,0,-7404,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,504,7.08,0.37,12,0.18,40.00,770.00,402,20240612,-29.60,217,20241209,30.41,285,-0.70,20250116,262,8.02,20250102,402,-29.60,20240612,217,30.41,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,280,4,2,1.45,62927837,226575,40.08,276,282,275,358,194,276,277.74,1.36,0,-30736,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,499,7.00,0.36,12,0.13,40.00,770.00,402,20240612,-30.35,217,20241209,29.03,284,-1.41,20250115,262,6.87,20250102,402,-30.35,20240612,217,29.03,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,3,2,1.09,55680102,200662,35.50,276,282,275,358,194,276,277.48,1.36,0,-29542,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.11,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,284,-1.76,20250115,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,30839925,111189,19.67,276,282,275,358,194,276,277.36,1.36,0,-17210,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.06,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,284,-2.46,20250115,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250116,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,2,2,0.72,6199898,22427,3.97,276,279,276,358,194,276,276.45,1.36,0,-10743,288,282,278,272,268,285,275,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.01,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,284,-2.11,20250115,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.89,N,016600,500,891 억,,2423873,N,N,0,N,00,N
|
|
20250115,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,156511923,562417,150.95,275,284,274,356,192,274,278.28,1.34,0,30863,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.32,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,284,-2.82,20250115,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,0,3,0.00,145077250,520899,139.81,275,284,274,356,192,274,278.51,1.34,0,36413,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.29,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,284,-3.52,20250115,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,137674257,494044,132.60,275,284,274,356,192,274,278.67,1.34,0,42014,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.28,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,284,-2.82,20250115,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,0,3,0.00,125885199,451137,121.09,275,284,274,356,192,274,279.04,1.34,0,49332,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.25,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,284,-3.52,20250115,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,3,2,1.09,118621254,424722,114.00,275,284,275,356,192,274,279.29,1.34,0,52962,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.24,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,284,-2.46,20250115,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,115155072,412173,110.63,275,284,275,356,192,274,279.39,1.34,0,54059,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.23,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,284,-2.82,20250115,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,4,2,1.46,107498393,384398,103.17,275,284,275,356,192,274,279.65,1.34,0,53639,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.22,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,284,-2.11,20250115,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250115,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,3,2,1.09,691436,2507,0.67,275,277,275,356,192,274,275.80,1.34,0,-73,279,276,273,270,267,278,272,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.00,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,281,-1.42,20250110,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.93,N,016600,500,891 억,,2393010,N,N,0,N,00,N
|
|
20250114,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,97694268,359278,51.75,271,276,270,352,190,271,271.92,1.33,0,25426,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.20,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,281,-2.49,20250110,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,3,2,1.11,93321149,343318,49.46,271,276,270,352,190,271,271.82,1.33,0,25894,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.19,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,281,-2.49,20250110,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,4,2,1.48,87868472,323415,46.59,271,276,270,352,190,271,271.69,1.33,0,27234,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.18,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,281,-2.14,20250110,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,60093262,221790,31.95,271,274,270,352,190,271,270.95,1.33,0,27799,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.12,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,58803390,217031,31.26,271,274,270,352,190,271,270.94,1.33,0,27722,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.12,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,43056862,158749,22.87,271,274,270,352,190,271,271.23,1.33,0,28356,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.09,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,32164143,118591,17.08,271,274,270,352,190,271,271.22,1.33,0,30051,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.07,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250114,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,1,2,0.37,20403088,75278,10.84,271,272,271,352,190,271,271.04,1.33,0,48543,281,276,273,268,265,274,266,891,81,500,200,1,1,178247112,485,6.80,0.35,12,0.04,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2367584,N,N,0,N,00,N
|
|
20250113,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-7,5,-2.52,184853638,678430,150.54,277,278,270,361,195,278,272.48,1.38,0,-103210,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,483,6.78,0.35,12,0.38,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,281,-3.56,20250110,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,-7,5,-2.52,179525484,658745,146.18,277,278,270,361,195,278,272.53,1.38,0,-99488,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,483,6.78,0.35,12,0.37,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,281,-3.56,20250110,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-6,5,-2.16,174793850,641264,142.30,277,278,270,361,195,278,272.58,1.38,0,-99481,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,485,6.80,0.35,12,0.36,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-6,5,-2.16,101778155,371480,82.43,277,278,272,361,195,278,273.98,1.38,0,-124704,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,485,6.80,0.35,12,0.21,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,281,-3.20,20250110,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-3,5,-1.08,92861413,338837,75.19,277,278,272,361,195,278,274.06,1.38,0,-115133,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.19,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,281,-2.14,20250110,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-4,5,-1.44,83520317,304652,67.60,277,278,272,361,195,278,274.15,1.38,0,-110528,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.17,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,281,-2.49,20250110,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-3,5,-1.08,35970124,130757,29.02,277,278,273,361,195,278,275.09,1.38,0,14214,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.07,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,281,-2.14,20250110,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250113,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-2,5,-0.72,6341835,22836,5.07,277,278,276,361,195,278,277.71,1.38,0,-4125,284,280,277,273,270,283,276,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.01,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,281,-1.78,20250110,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.91,N,016600,500,891 억,,2466511,N,N,0,N,00,N
|
|
20250110,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,4,2,1.46,125248340,450495,72.21,275,281,274,356,192,274,278.02,1.39,0,-8160,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.25,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,281,-1.07,20250110,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,281,7,2,2.55,105107406,378455,60.66,275,281,274,356,192,274,277.73,1.39,0,-2901,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,501,7.03,0.36,12,0.21,40.00,770.00,402,20240612,-30.10,217,20241209,29.49,281,0.00,20250110,262,7.25,20250102,402,-30.10,20240612,217,29.49,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,279,5,2,1.82,74363115,268297,43.00,275,281,274,356,192,274,277.17,1.39,0,-23260,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,497,6.97,0.36,12,0.15,40.00,770.00,402,20240612,-30.60,217,20241209,28.57,281,-0.71,20250110,262,6.49,20250102,402,-30.60,20240612,217,28.57,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,67505322,243637,39.05,275,281,274,356,192,274,277.07,1.39,0,-18817,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.14,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,281,-1.78,20250110,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,61786123,223025,35.75,275,281,274,356,192,274,277.04,1.39,0,-18822,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.13,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,281,-1.78,20250110,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,3,2,1.09,49042170,176779,28.33,275,281,274,356,192,274,277.42,1.39,0,-21756,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.10,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,281,-1.42,20250110,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,11468592,41721,6.69,275,276,274,356,192,274,274.89,1.39,0,1544,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.02,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250110,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,2,2,0.73,834362,3034,0.49,275,276,275,356,192,274,275.00,1.39,0,1647,281,277,275,271,269,276,270,891,82,500,200,1,1,178247112,492,6.90,0.36,12,0.00,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.88,N,016600,500,891 억,,2474671,N,N,0,N,00,N
|
|
20250109,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,171742962,622898,80.60,275,279,273,358,194,276,275.72,1.44,0,-97404,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.35,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-2,5,-0.72,149532442,541954,70.13,275,279,273,358,194,276,275.91,1.44,0,-92675,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,488,6.85,0.36,12,0.30,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,129507090,469055,60.69,275,279,273,358,194,276,276.10,1.44,0,-86324,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.26,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,2,2,0.72,104529858,378928,49.03,275,279,273,358,194,276,275.86,1.44,0,-83377,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.21,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,280,-0.71,20250102,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,88930522,322677,41.75,275,279,273,358,194,276,275.60,1.44,0,-68872,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.18,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,2,2,0.72,79015998,287006,37.14,275,279,273,358,194,276,275.31,1.44,0,-54136,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,496,6.95,0.36,12,0.16,40.00,770.00,402,20240612,-30.85,217,20241209,28.11,280,-0.71,20250102,262,6.11,20250102,402,-30.85,20240612,217,28.11,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-1,5,-0.36,50596982,184390,23.86,275,277,273,358,194,276,274.40,1.44,0,-33634,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,490,6.88,0.36,12,0.10,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,280,-1.79,20250102,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250109,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,1,2,0.36,1805303,6538,0.85,275,277,275,358,194,276,276.12,1.44,0,-227,280,277,274,271,268,279,273,891,82,500,200,1,1,178247112,494,6.92,0.36,12,0.00,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.88,N,016600,500,891 억,,2571014,N,N,0,N,00,N
|
|
20250108,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,4,2,1.47,209073633,763168,101.85,274,277,271,353,191,272,273.95,1.43,0,17696,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,492,6.90,0.36,12,0.43,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,4,2,1.47,200289259,731211,97.59,274,277,271,353,191,272,273.91,1.43,0,10972,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,492,6.90,0.36,12,0.41,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,4,2,1.47,160734371,587102,78.36,274,277,271,353,191,272,273.78,1.43,0,807,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,492,6.90,0.36,12,0.33,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,3,2,1.10,150121370,548486,73.20,274,277,271,353,191,272,273.70,1.43,0,-597,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,490,6.88,0.36,12,0.31,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,280,-1.79,20250102,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,1,2,0.37,133602010,488237,65.16,274,277,271,353,191,272,273.64,1.43,0,-1228,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.27,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,280,-2.50,20250102,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,2,2,0.74,102310959,373842,49.89,274,277,271,353,191,272,273.67,1.43,0,-15801,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,488,6.85,0.36,12,0.21,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,1,2,0.37,79917657,291998,38.97,274,277,271,353,191,272,273.69,1.43,0,-17522,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,487,6.83,0.35,12,0.16,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,280,-2.50,20250102,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250108,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,5,2,1.84,12838323,46630,6.22,274,277,274,353,191,272,275.32,1.43,0,-9667,279,275,273,269,267,274,268,891,81,500,200,1,1,178247112,494,6.92,0.36,12,0.03,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.84,N,016600,500,891 억,,2554379,N,N,0,N,00,N
|
|
20250107,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-5,5,-1.81,201571588,738110,45.68,275,277,271,360,194,277,273.09,1.47,0,-78709,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,485,6.80,0.35,12,0.41,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,280,-2.86,20250102,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-4,5,-1.44,186162006,681475,42.18,275,277,271,360,194,277,273.18,1.47,0,-64361,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,487,6.83,0.35,12,0.38,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,280,-2.50,20250102,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-4,5,-1.44,161922077,592391,36.66,275,277,271,360,194,277,273.34,1.47,0,-64276,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,487,6.83,0.35,12,0.33,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,280,-2.50,20250102,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,273,-4,5,-1.44,140148960,512662,31.73,275,277,271,360,194,277,273.37,1.47,0,-24044,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,487,6.83,0.35,12,0.29,40.00,770.00,402,20240612,-32.09,217,20241209,25.81,280,-2.50,20250102,262,4.20,20250102,402,-32.09,20240612,217,25.81,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-3,5,-1.08,127703194,467191,28.91,275,277,271,360,194,277,273.34,1.47,0,-7520,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.26,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,-2,5,-0.72,113453983,415177,25.70,275,277,271,360,194,277,273.27,1.47,0,-7728,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,490,6.88,0.36,12,0.23,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,280,-1.79,20250102,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,-3,5,-1.08,87784388,321326,19.89,275,277,271,360,194,277,273.19,1.47,0,-8106,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,488,6.85,0.36,12,0.18,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250107,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,-1,5,-0.36,3102961,11282,0.70,275,277,275,360,194,277,275.04,1.47,0,-1309,286,281,274,269,262,284,272,891,83,500,200,1,1,178247112,492,6.90,0.36,12,0.01,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.87,N,016600,500,891 억,,2612064,N,N,0,N,00,N
|
|
20250106,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,9,2,3.36,440583270,1607188,110.41,269,279,267,348,188,268,274.13,1.35,0,221264,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,494,6.92,0.36,12,0.90,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,9,2,3.36,420452210,1534522,105.42,269,279,267,348,188,268,274.00,1.35,0,222746,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,494,6.92,0.36,12,0.86,40.00,770.00,402,20240612,-31.09,217,20241209,27.65,280,-1.07,20250102,262,5.73,20250102,402,-31.09,20240612,217,27.65,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,8,2,2.99,393080202,1435547,98.62,269,279,267,348,188,268,273.82,1.35,0,203646,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,492,6.90,0.36,12,0.81,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,8,2,2.99,342625504,1252224,86.03,269,279,267,348,188,268,273.61,1.35,0,200394,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,492,6.90,0.36,12,0.70,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,280,-1.43,20250102,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,6,2,2.24,307740450,1125712,77.34,269,279,267,348,188,268,273.37,1.35,0,127942,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,488,6.85,0.36,12,0.63,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,280,-2.14,20250102,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,7,2,2.61,240114713,880122,60.46,269,279,267,348,188,268,272.82,1.35,0,90581,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,490,6.88,0.36,12,0.49,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,280,-1.79,20250102,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,4,2,1.49,131127928,483185,33.19,269,275,267,348,188,268,271.38,1.35,0,59686,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,485,6.80,0.35,12,0.27,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,280,-2.86,20250102,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250106,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,0,3,0.00,14723140,54850,3.77,269,270,268,348,188,268,268.43,1.35,0,13046,277,272,268,263,259,275,266,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.03,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.86,N,016600,500,891 억,,2401844,N,N,0,N,00,N
|
|
20250103,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,2,2,0.75,382585652,1427770,40.05,264,273,264,345,187,266,267.96,1.28,0,128958,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,478,6.70,0.35,12,0.80,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,3,2,1.13,366863411,1369252,38.40,264,273,264,345,187,266,267.93,1.28,0,130294,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,479,6.72,0.35,12,0.77,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,280,-3.93,20250102,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,2,2,0.75,323081454,1205749,33.82,264,273,264,345,187,266,267.95,1.28,0,124781,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,478,6.70,0.35,12,0.68,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,130300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,2,2,0.75,265088699,988786,27.73,264,273,264,345,187,266,268.10,1.28,0,113899,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,478,6.70,0.35,12,0.55,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,2,2,0.75,255392731,952637,26.72,264,273,264,345,187,266,268.09,1.28,0,116485,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,478,6.70,0.35,12,0.53,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,1,2,0.38,148184910,555322,15.58,264,271,264,345,187,266,266.85,1.28,0,57964,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,476,6.67,0.35,12,0.31,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,280,-4.64,20250102,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,2,2,0.75,77729407,290498,8.15,264,271,264,345,187,266,267.57,1.28,0,53038,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,478,6.70,0.35,12,0.16,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250103,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,1,2,0.38,4542241,17123,0.48,264,267,264,345,187,266,265.27,1.28,0,9225,287,276,269,258,251,282,264,891,79,500,190,1,1,178247112,476,6.67,0.35,12,0.01,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,280,-4.64,20250102,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,1.96,N,016600,500,891 억,,2276791,N,N,0,N,00,N
|
|
20250102,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,1,2,0.38,957254298,3551375,90.03,264,280,262,344,186,265,269.55,1.29,0,-18018,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,474,6.65,0.35,12,1.99,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,280,-5.00,20250102,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,2,2,0.75,905010768,3355336,85.06,264,280,262,344,186,265,269.73,1.29,0,-20685,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,476,6.67,0.35,12,1.88,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,280,-4.64,20250102,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,3,2,1.13,839555451,3109908,78.83,264,280,262,344,186,265,269.97,1.29,0,-51370,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,478,6.70,0.35,12,1.74,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,3,2,1.13,805284338,2982451,75.60,264,280,262,344,186,265,270.01,1.29,0,-42356,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,478,6.70,0.35,12,1.67,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,280,-4.29,20250102,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,2,2,0.75,761728857,2819880,71.48,264,280,262,344,186,265,270.13,1.29,0,-34648,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,476,6.67,0.35,12,1.58,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,280,-4.64,20250102,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,110250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,1,2,0.38,619145068,2288454,58.01,264,280,262,344,186,265,270.56,1.29,0,-13439,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,474,6.65,0.35,12,1.28,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,280,-5.00,20250102,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,0,3,0.00,24239566,91839,2.33,264,265,262,344,186,265,263.90,1.29,0,-11619,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,472,6.62,0.34,12,0.05,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,265,0.00,20250102,262,1.15,20250102,402,-34.08,20240612,217,22.12,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|
|
20250102,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,0,3,0.00,0,0,0.00,0,0,0,344,186,265,0.00,1.29,0,0,279,271,265,257,251,272,258,891,79,500,190,1,1,178247112,472,6.62,0.34,12,0.00,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,0,0.00,0,0,0.00,0,402,-34.08,20240612,217,22.12,20241209,1.14,N,016600,500,891 억,,2296449,N,N,0,N,00,N
|