130 lines
51 KiB
CSV
130 lines
51 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
|
|
20240930,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,54486255,25086,108.09,2200,2200,2165,2825,1525,2175,2171.98,0.15,0,-1775,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.37,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,48039550,22122,95.32,2200,2200,2165,2825,1525,2175,2171.57,0.15,0,-1721,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.33,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,47320505,21791,93.89,2200,2200,2165,2825,1525,2175,2171.56,0.15,0,-1391,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.32,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,37627115,17324,74.64,2200,2200,2165,2825,1525,2175,2171.96,0.15,0,-1117,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.26,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,34439270,15854,68.31,2200,2200,2165,2825,1525,2175,2172.28,0.15,0,-789,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,146,63.68,1.09,12,0.23,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,5902010,2720,11.72,2200,2200,2165,2825,1525,2175,2169.86,0.15,0,-474,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.04,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,1432785,659,2.84,2200,2200,2165,2825,1525,2175,2174.18,0.15,0,-174,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,146,63.68,1.09,12,0.01,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240930,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,333795,152,0.65,2200,2200,2180,2825,1525,2175,2196.02,0.15,0,18,2215,2195,2180,2160,2145,2187,2152,7,650,100,1560,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10143,N,N,0,N,00,N
|
|
20240927,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,50497945,23209,222.10,2180,2200,2165,2820,1520,2170,2175.79,0.15,0,-1790,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.34,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,40055770,18408,176.15,2180,2200,2165,2820,1520,2170,2176.00,0.15,0,-1790,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.27,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,40051425,18406,176.13,2180,2200,2165,2820,1520,2170,2176.00,0.15,0,-1789,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.27,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,30140875,13849,132.53,2180,2200,2165,2820,1520,2170,2176.39,0.15,0,-1444,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.20,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,23435520,10773,103.09,2180,2200,2165,2820,1520,2170,2175.39,0.15,0,-1061,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.16,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,20927745,9620,92.06,2180,2200,2165,2820,1520,2170,2175.44,0.15,0,-680,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.14,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1156780,533,5.10,2180,2180,2165,2820,1520,2170,2170.32,0.15,0,-274,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,146,63.68,1.09,12,0.01,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240927,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,8710,4,0.04,2180,2180,2175,2820,1520,2170,2177.50,0.15,0,-2,2216,2192,2181,2157,2146,2187,2152,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.00,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10150,N,N,0,N,00,N
|
|
20240926,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,22750550,10450,183.43,2205,2205,2170,2850,1540,2195,2177.09,0.15,0,-1876,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,147,63.82,1.09,12,0.15,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,22316535,10250,179.92,2205,2205,2170,2850,1540,2195,2177.22,0.15,0,-1677,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,147,63.97,1.10,12,0.15,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,17199805,7896,138.60,2205,2205,2170,2850,1540,2195,2178.29,0.15,0,-58,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,147,63.82,1.09,12,0.12,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3933240,1808,31.74,2205,2205,2170,2850,1540,2195,2175.46,0.15,0,-90,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.03,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3933240,1808,31.74,2205,2205,2170,2850,1540,2195,2175.46,0.15,0,-90,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.03,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,606975,276,4.84,2205,2205,2180,2850,1540,2195,2199.18,0.15,0,-86,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,604795,275,4.83,2205,2205,2180,2850,1540,2195,2199.25,0.15,0,-86,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240926,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,580800,264,4.63,2205,2205,2190,2850,1540,2195,2200.00,0.15,0,-86,2211,2202,2191,2182,2171,2197,2177,7,655,100,1580,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.06,N,430220,100,6 억,,10243,N,N,0,N,00,N
|
|
20240925,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12422930,5697,25.04,2200,2200,2180,2850,1540,2195,2180.61,0.15,0,-9,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12374805,5675,24.95,2200,2200,2180,2850,1540,2195,2180.58,0.15,0,-4,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12374805,5675,24.95,2200,2200,2180,2850,1540,2195,2180.58,0.15,0,-4,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12374805,5675,24.95,2200,2200,2180,2850,1540,2195,2180.58,0.15,0,-4,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12374805,5675,24.95,2200,2200,2180,2850,1540,2195,2180.58,0.15,0,-4,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2122240,972,4.27,2200,2200,2180,2850,1540,2195,2183.37,0.15,0,-3,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.01,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1727645,791,3.48,2200,2200,2180,2850,1540,2195,2184.13,0.15,0,-3,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.01,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240925,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,6590,3,0.01,2200,2200,2190,2850,1540,2195,2196.67,0.15,0,0,2245,2220,2190,2165,2135,2205,2150,7,655,100,1580,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.06,N,430220,100,6 억,,10252,N,N,0,N,00,N
|
|
20240924,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,49554380,22749,275.28,2215,2215,2160,2850,1540,2195,2178.31,0.15,0,-9,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,148,64.56,1.11,12,0.34,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,49035355,22511,272.40,2215,2215,2160,2850,1540,2195,2178.28,0.15,0,-2,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,147,64.12,1.10,12,0.33,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,37932760,17417,210.76,2215,2215,2160,2850,1540,2195,2177.92,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,147,63.97,1.10,12,0.26,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,37038835,17006,205.78,2215,2215,2160,2850,1540,2195,2177.99,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,147,64.12,1.10,12,0.25,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,26147560,12004,145.26,2215,2215,2160,2850,1540,2195,2178.24,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,147,63.82,1.09,12,0.18,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,21909550,10051,121.62,2215,2215,2160,2850,1540,2195,2179.84,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,147,64.12,1.10,12,0.15,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,2320470,1059,12.81,2215,2215,2190,2850,1540,2195,2191.19,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,148,64.41,1.10,12,0.02,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240924,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,20,2,0.91,2215,1,0.01,2215,2215,2215,2850,1540,2195,2215.00,0.15,0,0,2228,2211,2188,2171,2148,2200,2160,7,655,100,1580,5,1,6760000,150,65.15,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.48,2080,20231114,6.49,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,10261,N,N,0,N,00,N
|
|
20240923,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,17931285,8264,27.97,2205,2205,2165,2830,1530,2180,2169.81,0.15,0,-318,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,148,64.56,1.11,12,0.12,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,17883100,8242,27.89,2205,2205,2165,2830,1530,2180,2169.75,0.15,0,-311,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,148,64.26,1.10,12,0.12,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,17241555,7947,26.90,2205,2205,2165,2830,1530,2180,2169.57,0.15,0,-309,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,64.12,1.10,12,0.12,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,17126450,7894,26.72,2205,2205,2165,2830,1530,2180,2169.55,0.15,0,-260,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.12,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,15774515,7271,24.61,2205,2205,2165,2830,1530,2180,2169.51,0.15,0,-159,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.11,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,6520365,2997,10.14,2205,2205,2170,2830,1530,2180,2175.63,0.15,0,-55,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,63.82,1.09,12,0.04,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1555290,715,2.42,2205,2205,2175,2830,1530,2180,2175.23,0.15,0,0,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,64.12,1.10,12,0.01,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240923,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,4380,2,0.01,2205,2205,2175,2830,1530,2180,2190.00,0.15,0,0,2220,2200,2190,2170,2160,2195,2165,7,650,100,1560,5,1,6760000,147,63.97,1.10,12,0.00,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10279,N,N,0,N,00,N
|
|
20240913,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,35480125,16001,31.99,2230,2230,2205,2865,1545,2205,2217.37,0.16,0,-593,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.29,1.12,12,0.24,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,34376785,15504,31.00,2230,2230,2205,2865,1545,2205,2217.28,0.16,0,-593,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.29,1.12,12,0.23,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,33437595,15080,30.15,2230,2230,2205,2865,1545,2205,2217.35,0.16,0,-590,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.15,1.12,12,0.22,34.00,1983.00,2560,20240411,-13.48,2080,20231114,6.49,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,27007425,12177,24.35,2230,2230,2205,2865,1545,2205,2217.90,0.16,0,-590,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.29,1.12,12,0.18,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,23752915,10711,21.42,2230,2230,2205,2865,1545,2205,2217.62,0.16,0,-558,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.29,1.12,12,0.16,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,15,2,0.68,16999670,7669,15.33,2230,2230,2205,2865,1545,2205,2216.67,0.16,0,-558,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.29,1.12,12,0.11,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,20,2,0.91,10329855,4651,9.30,2230,2230,2205,2865,1545,2205,2221.00,0.16,0,-555,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.44,1.12,12,0.07,34.00,1983.00,2560,20240411,-13.09,2080,20231114,6.97,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240913,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,20,2,0.91,1121415,504,1.01,2230,2230,2225,2865,1545,2205,2225.03,0.16,0,-266,2261,2232,2201,2172,2141,2217,2157,7,660,100,1580,5,1,6760000,150,65.44,1.12,12,0.01,34.00,1983.00,2560,20240411,-13.09,2080,20231114,6.97,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,10487,N,N,0,N,00,N
|
|
20240912,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,109673655,50013,978.15,2210,2230,2170,2860,1540,2200,2192.90,0.17,0,-889,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,149,64.85,1.11,12,0.74,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,100736890,45960,898.89,2210,2230,2170,2860,1540,2200,2191.84,0.17,0,-537,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.68,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,68082540,31162,609.47,2210,2230,2170,2860,1540,2200,2184.79,0.17,0,-8,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,151,65.59,1.12,12,0.46,34.00,1983.00,2560,20240411,-12.89,2080,20231114,7.21,2560,-12.89,20240411,2095,6.44,20240102,2560,-12.89,20240411,2080,7.21,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,38516090,17703,346.24,2210,2210,2170,2860,1540,2200,2175.68,0.17,0,4602,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,148,64.56,1.11,12,0.26,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4860610,2217,43.36,2210,2210,2190,2860,1540,2200,2192.43,0.17,0,0,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,148,64.56,1.11,12,0.03,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,4125285,1882,36.81,2210,2210,2190,2860,1540,2200,2191.97,0.17,0,0,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,148,64.56,1.11,12,0.03,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2951960,1347,26.34,2210,2210,2190,2860,1540,2200,2191.51,0.17,0,0,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,148,64.56,1.11,12,0.02,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240912,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,189625,86,1.68,2210,2210,2190,2860,1540,2200,2204.94,0.17,0,0,2220,2210,2195,2185,2170,2202,2177,7,660,100,1580,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.06,N,430220,100,6 억,,11376,N,N,0,N,00,N
|
|
20240911,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,11205600,5113,74.14,2205,2205,2180,2860,1540,2200,2191.59,0.17,0,-77,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.08,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,11040305,5038,73.06,2205,2205,2180,2860,1540,2200,2191.41,0.17,0,-75,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.07,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,9714410,4436,64.33,2205,2205,2180,2860,1540,2200,2189.90,0.17,0,-69,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.07,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,8750955,3998,57.98,2205,2205,2180,2860,1540,2200,2188.83,0.17,0,-40,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,148,64.56,1.11,12,0.06,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3492990,1590,23.06,2205,2205,2180,2860,1540,2200,2196.85,0.17,0,-13,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.02,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,2534445,1154,16.73,2205,2205,2180,2860,1540,2200,2196.23,0.17,0,-12,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.02,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1581350,720,10.44,2205,2205,2180,2860,1540,2200,2196.32,0.17,0,-12,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.71,1.11,12,0.01,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240911,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,240340,109,1.58,2205,2205,2200,2860,1540,2200,2204.95,0.17,0,-1,2230,2215,2195,2180,2160,2205,2170,7,660,100,1580,5,1,6760000,149,64.85,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11453,N,N,0,N,00,N
|
|
20240910,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,15121640,6896,229.94,2210,2210,2175,2870,1550,2210,2192.81,0.17,0,-103,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.10,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,13971105,6372,212.47,2210,2210,2175,2870,1550,2210,2192.58,0.17,0,-97,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.09,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,5866580,2668,88.96,2210,2210,2175,2870,1550,2210,2198.87,0.17,0,-78,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.04,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,4916020,2236,74.56,2210,2210,2175,2870,1550,2210,2198.58,0.17,0,-78,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.03,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,4024750,1831,61.05,2210,2210,2175,2870,1550,2210,2198.12,0.17,0,-78,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.03,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,3062310,1394,46.48,2210,2210,2175,2870,1550,2210,2196.78,0.17,0,-78,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.02,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,2104350,959,31.98,2210,2210,2175,2870,1550,2210,2194.32,0.17,0,-78,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.01,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240910,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,183425,83,2.77,2210,2210,2205,2870,1550,2210,2209.94,0.17,0,-1,2240,2225,2205,2190,2170,2215,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11556,N,N,0,N,00,N
|
|
20240909,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,6616190,2999,43.47,2220,2220,2185,2870,1550,2210,2206.13,0.17,0,-21,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.04,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,6375310,2890,41.89,2220,2220,2185,2870,1550,2210,2205.99,0.17,0,-19,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.04,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,4800210,2177,31.56,2220,2220,2185,2870,1550,2210,2204.97,0.17,0,-17,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.03,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,2769230,1258,18.23,2220,2220,2185,2870,1550,2210,2201.30,0.17,0,-15,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,150,65.29,1.12,12,0.02,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,1138720,517,7.49,2220,2220,2185,2870,1550,2210,2202.55,0.17,0,-3,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.01,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,459930,209,3.03,2220,2220,2200,2870,1550,2210,2200.62,0.17,0,-3,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,17730,8,0.12,2220,2220,2205,2870,1550,2210,2216.25,0.17,0,-3,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240909,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,2220,1,0.01,2220,2220,2220,2870,1550,2210,2220.00,0.17,0,0,2270,2240,2220,2190,2170,2230,2180,7,660,100,1590,5,1,6760000,150,65.29,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11577,N,N,0,N,00,N
|
|
20240906,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,15239835,6899,11.71,2250,2250,2200,2870,1550,2210,2208.99,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.10,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,15224365,6892,11.70,2250,2250,2200,2870,1550,2210,2208.99,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.10,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,12229815,5537,9.40,2250,2250,2200,2870,1550,2210,2208.74,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.08,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,11285250,5108,8.67,2250,2250,2200,2870,1550,2210,2209.33,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.08,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,8894415,4026,6.83,2250,2250,2200,2870,1550,2210,2209.24,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,64.71,1.11,12,0.06,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,8324595,3767,6.39,2250,2250,2200,2870,1550,2210,2209.87,0.17,0,-19,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,149,64.85,1.11,12,0.06,34.00,1983.00,2560,20240411,-13.87,2080,20231114,6.01,2560,-13.87,20240411,2095,5.25,20240102,2560,-13.87,20240411,2080,6.01,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,231350,105,0.18,2250,2250,2200,2870,1550,2210,2203.33,0.17,0,-2,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,150,65.29,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240906,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,40,2,1.81,6750,3,0.01,2250,2250,2250,2870,1550,2210,2250.00,0.17,0,0,2243,2226,2213,2196,2183,2220,2190,7,660,100,1590,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2080,20231114,8.17,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11596,N,N,0,N,00,N
|
|
20240905,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,130347245,58915,185.30,2220,2230,2200,2885,1555,2220,2212.46,0.18,0,-261,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.87,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,130318525,58902,185.26,2220,2230,2200,2885,1555,2220,2212.46,0.18,0,-259,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.87,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,130314110,58900,185.25,2220,2230,2200,2885,1555,2220,2212.46,0.18,0,-258,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.87,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,130314110,58900,185.25,2220,2230,2200,2885,1555,2220,2212.46,0.18,0,-258,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.87,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,120972870,54670,171.95,2220,2230,2200,2885,1555,2220,2212.78,0.18,0,-238,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.81,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,111059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,120530870,54470,171.32,2220,2230,2200,2885,1555,2220,2212.79,0.18,0,-238,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,149,65.00,1.11,12,0.81,34.00,1983.00,2560,20240411,-13.67,2080,20231114,6.25,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,33654480,15160,47.68,2220,2230,2215,2885,1555,2220,2219.95,0.18,0,-150,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,150,65.29,1.12,12,0.22,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240905,091108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2885,1555,2220,0.00,0.18,0,0,2253,2236,2218,2201,2183,2227,2192,7,665,100,1590,5,1,6760000,150,65.29,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11857,N,N,0,N,00,N
|
|
20240904,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,70007735,31795,286.54,2235,2235,2200,2890,1560,2225,2201.85,0.18,0,-10,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,150,65.29,1.12,12,0.47,34.00,1983.00,2560,20240411,-13.28,2080,20231114,6.73,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,69978880,31782,286.43,2235,2235,2200,2890,1560,2225,2201.84,0.18,0,-9,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,149,64.71,1.11,12,0.47,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,67770625,30779,277.39,2235,2235,2200,2890,1560,2225,2201.85,0.18,0,-7,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,150,65.44,1.12,12,0.46,34.00,1983.00,2560,20240411,-13.09,2080,20231114,6.97,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,67770625,30779,277.39,2235,2235,2200,2890,1560,2225,2201.85,0.18,0,-7,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,150,65.44,1.12,12,0.46,34.00,1983.00,2560,20240411,-13.09,2080,20231114,6.97,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,596110,269,2.42,2235,2235,2210,2890,1560,2225,2216.02,0.18,0,-7,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,151,65.59,1.12,12,0.00,34.00,1983.00,2560,20240411,-12.89,2080,20231114,7.21,2560,-12.89,20240411,2095,6.44,20240102,2560,-12.89,20240411,2080,7.21,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,5,2,0.22,596110,269,2.42,2235,2235,2210,2890,1560,2225,2216.02,0.18,0,-7,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,151,65.59,1.12,12,0.00,34.00,1983.00,2560,20240411,-12.89,2080,20231114,7.21,2560,-12.89,20240411,2095,6.44,20240102,2560,-12.89,20240411,2080,7.21,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,101045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,10,2,0.45,452405,204,1.84,2235,2235,2210,2890,1560,2225,2217.67,0.18,0,-1,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,151,65.74,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.70,2080,20231114,7.45,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2080,7.45,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240904,091053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,0,0,0.00,0,0,0,2890,1560,2225,0.00,0.18,0,0,2248,2236,2223,2211,2198,2230,2205,7,665,100,1600,5,1,6760000,150,65.44,1.12,12,0.00,34.00,1983.00,2560,20240411,-13.09,2080,20231114,6.97,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11867,N,N,0,N,00,N
|
|
20240903,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,15,2,0.68,24568545,11096,353.60,2230,2235,2210,2870,1550,2210,2214.18,0.17,0,72,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,150,65.44,1.12,12,0.16,34.00,1983.00,2560,20240411,-13.09,2065,20230828,7.75,2560,-13.09,20240411,2095,6.21,20240102,2560,-13.09,20240411,2080,6.97,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,151042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,25,2,1.13,24323795,10986,350.10,2230,2235,2210,2870,1550,2210,2214.07,0.17,0,117,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,151,65.74,1.13,12,0.16,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2080,7.45,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,25,2,1.13,5570445,2512,80.05,2230,2235,2215,2870,1550,2210,2217.53,0.17,0,49,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,151,65.74,1.13,12,0.04,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2080,7.45,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,25,2,1.13,5548095,2502,79.73,2230,2235,2215,2870,1550,2210,2217.46,0.17,0,49,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,151,65.74,1.13,12,0.04,34.00,1983.00,2560,20240411,-12.70,2065,20230828,8.23,2560,-12.70,20240411,2095,6.68,20240102,2560,-12.70,20240411,2080,7.45,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,10,2,0.45,5363760,2419,77.09,2230,2235,2215,2870,1550,2210,2217.35,0.17,0,46,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,150,65.29,1.12,12,0.04,34.00,1983.00,2560,20240411,-13.28,2065,20230828,7.51,2560,-13.28,20240411,2095,5.97,20240102,2560,-13.28,20240411,2080,6.73,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,4781165,2156,68.71,2230,2235,2215,2870,1550,2210,2217.61,0.17,0,46,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,150,65.15,1.12,12,0.03,34.00,1983.00,2560,20240411,-13.48,2065,20230828,7.26,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,5,2,0.23,2420640,1091,34.77,2230,2230,2215,2870,1550,2210,2218.74,0.17,0,48,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,150,65.15,1.12,12,0.02,34.00,1983.00,2560,20240411,-13.48,2065,20230828,7.26,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240903,091032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,0,0,0.00,0,0,0,2870,1550,2210,0.00,0.17,0,0,2263,2236,2223,2196,2183,2230,2190,7,660,100,1590,5,1,6760000,149,65.00,1.11,12,0.00,34.00,1983.00,2560,20240411,-13.67,2065,20230828,7.02,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11795,N,N,0,N,00,N
|
|
20240902,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,6938235,3138,261.28,2245,2250,2210,2915,1575,2245,2211.04,0.17,0,-24,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,149,65.00,1.11,12,0.05,34.00,1983.00,2560,20240411,-13.67,2065,20230828,7.02,2560,-13.67,20240411,2095,5.49,20240102,2560,-13.67,20240411,2080,6.25,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,308235,138,11.49,2245,2250,2230,2915,1575,2245,2233.59,0.17,0,-24,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,296995,133,11.07,2245,2250,2230,2915,1575,2245,2233.05,0.17,0,-22,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,29195,13,1.08,2245,2250,2245,2915,1575,2245,2245.77,0.17,0,-10,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.03,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.30,2065,20230828,8.72,2560,-12.30,20240411,2095,7.16,20240102,2560,-12.30,20240411,2080,7.93,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,26950,12,1.00,2245,2250,2245,2915,1575,2245,2245.83,0.17,0,-10,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,111022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,26950,12,1.00,2245,2250,2245,2915,1575,2245,2245.83,0.17,0,-10,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,5,2,0.22,26950,12,1.00,2245,2250,2245,2915,1575,2245,2245.83,0.17,0,-10,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.18,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.11,2065,20230828,8.96,2560,-12.11,20240411,2095,7.40,20240102,2560,-12.11,20240411,2080,8.17,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|
|
20240902,091016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,22450,10,0.83,2245,2245,2245,2915,1575,2245,2245.00,0.17,0,-10,2268,2256,2248,2236,2228,2255,2235,7,670,100,1610,5,1,6760000,152,66.03,1.13,12,0.00,34.00,1983.00,2560,20240411,-12.30,2065,20230828,8.72,2560,-12.30,20240411,2095,7.16,20240102,2560,-12.30,20240411,2080,7.93,20231114,0.06,N,430220,100,6 억,,11819,N,N,0,N,00,N
|