138 lines
54 KiB
CSV
138 lines
54 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
|
|
20250124,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,151319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,141318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,131321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,121316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,111318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,101314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250124,091323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,151311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,141306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,131310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,121311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,111301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,101309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250123,091312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2130,2120,2105,2095,2080,2112,2087,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
|
|
20250122,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18018145,8607,23.95,2115,2115,2090,2745,1485,2115,2093.43,0.06,0,590,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.13,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,17975985,8587,23.89,2115,2115,2090,2745,1485,2115,2093.40,0.06,0,593,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.13,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,17379515,8303,23.10,2115,2115,2090,2745,1485,2115,2093.16,0.06,0,604,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.12,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,17377410,8302,23.10,2115,2115,2090,2745,1485,2115,2093.16,0.06,0,604,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.12,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,17375300,8301,23.10,2115,2115,2090,2745,1485,2115,2093.16,0.06,0,604,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.12,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2150,-2.56,20250115,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,17375300,8301,23.10,2115,2115,2090,2745,1485,2115,2093.16,0.06,0,604,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.12,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2150,-2.56,20250115,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,5278180,2518,7.01,2115,2115,2090,2745,1485,2115,2096.18,0.06,0,594,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.04,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2150,-2.56,20250115,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250122,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2115,1,0.00,2115,2115,2115,2745,1485,2115,2115.00,0.06,0,0,2125,2120,2110,2105,2095,2122,2107,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,4307,N,N,0,N,00,N
|
|
20250121,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,75754095,35937,156.25,2115,2115,2100,2730,1470,2100,2107.97,0.07,0,1799,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.53,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,75570130,35850,155.88,2115,2115,2100,2730,1470,2100,2107.95,0.07,0,1738,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.53,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,54056365,25617,111.38,2115,2115,2100,2730,1470,2100,2110.18,0.07,0,1738,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.38,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,53622685,25411,110.49,2115,2115,2100,2730,1470,2100,2110.22,0.07,0,1733,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.38,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,50552635,23956,104.16,2115,2115,2100,2730,1470,2100,2110.23,0.07,0,1728,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.35,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,37681635,17856,77.64,2115,2115,2100,2730,1470,2100,2110.31,0.07,0,1728,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.26,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,5404825,2562,11.14,2115,2115,2100,2730,1470,2100,2109.61,0.07,0,0,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250121,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2115,1,0.00,2115,2115,2115,2730,1470,2100,2115.00,0.07,0,0,2136,2117,2101,2082,2066,2110,2075,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,5008,N,N,0,N,00,N
|
|
20250120,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,48162710,22999,455.88,2120,2120,2085,2740,1480,2110,2094.12,0.06,0,1196,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.34,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2150,-2.33,20250115,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,46152980,22042,436.91,2120,2120,2085,2740,1480,2110,2093.87,0.06,0,1646,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.33,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,30379580,14538,288.17,2120,2120,2085,2740,1480,2110,2089.67,0.06,0,159,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.22,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2150,-2.33,20250115,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1127990,538,10.66,2120,2120,2095,2740,1480,2110,2096.64,0.06,0,68,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.01,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,57120,27,0.54,2120,2120,2115,2740,1480,2110,2115.56,0.06,0,0,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,10590,5,0.10,2120,2120,2115,2740,1480,2110,2118.00,0.06,0,0,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,8475,4,0.08,2120,2120,2115,2740,1480,2110,2118.75,0.06,0,0,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250120,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.02,2120,2120,2120,2740,1480,2110,2120.00,0.06,0,0,2133,2121,2113,2101,2093,2117,2097,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.19,2070,20241226,2.42,2150,-1.40,20250115,2080,1.92,20250106,2560,-17.19,20240411,2070,2.42,20241226,0.06,N,430220,100,6 억,,3812,N,N,0,N,00,N
|
|
20250117,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10659135,5045,23.05,2115,2125,2105,2735,1475,2105,2112.81,0.06,0,-432,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,10448055,4945,22.59,2115,2125,2105,2735,1475,2105,2112.85,0.06,0,-428,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,144,62.50,1.07,12,0.07,34.00,1983.00,2560,20240411,-16.99,2070,20241226,2.66,2150,-1.16,20250115,2080,2.16,20250106,2560,-16.99,20240411,2070,2.66,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,7266190,3445,15.74,2115,2115,2105,2735,1475,2105,2109.20,0.06,0,-422,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.05,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5151915,2445,11.17,2115,2115,2105,2735,1475,2105,2107.12,0.06,0,-422,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4813010,2284,10.43,2115,2115,2105,2735,1475,2105,2107.27,0.06,0,-261,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4398320,2087,9.53,2115,2115,2105,2735,1475,2105,2107.48,0.06,0,-65,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4356205,2067,9.44,2115,2115,2105,2735,1475,2105,2107.50,0.06,0,-51,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250117,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2115,1,0.00,2115,2115,2115,2735,1475,2105,2115.00,0.06,0,0,2161,2132,2111,2082,2061,2122,2072,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3873,N,N,0,N,00,N
|
|
20250116,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,46234180,21889,120.13,2135,2140,2090,2755,1485,2120,2112.21,0.05,0,-463,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,142,61.91,1.06,12,0.32,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,44317580,20978,115.13,2135,2140,2090,2755,1485,2120,2112.57,0.05,0,-636,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,142,61.91,1.06,12,0.31,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2150,-2.09,20250115,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,39203270,18536,101.73,2135,2140,2090,2755,1485,2120,2114.98,0.05,0,-665,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,141,61.47,1.05,12,0.27,34.00,1983.00,2560,20240411,-18.36,2070,20241226,0.97,2150,-2.79,20250115,2080,0.48,20250106,2560,-18.36,20240411,2070,0.97,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,33667840,15891,87.21,2135,2140,2095,2755,1485,2120,2118.67,0.05,0,-433,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,142,61.62,1.06,12,0.24,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2150,-2.56,20250115,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,28151695,13258,72.76,2135,2140,2095,2755,1485,2120,2123.37,0.05,0,-209,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,142,61.62,1.06,12,0.20,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2150,-2.56,20250115,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,15311360,7176,39.38,2135,2140,2115,2755,1485,2120,2133.69,0.05,0,-22,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,144,62.65,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.80,2070,20241226,2.90,2150,-0.93,20250115,2080,2.40,20250106,2560,-16.80,20240411,2070,2.90,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,13982385,6551,35.95,2135,2140,2130,2755,1485,2120,2134.39,0.05,0,95,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,144,62.79,1.08,12,0.10,34.00,1983.00,2560,20240411,-16.60,2070,20241226,3.14,2150,-0.70,20250115,2080,2.64,20250106,2560,-16.60,20240411,2070,3.14,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250116,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,438175,205,1.13,2135,2140,2135,2755,1485,2120,2137.44,0.05,0,95,2166,2142,2126,2102,2086,2155,2115,7,635,100,1560,5,1,6760000,145,62.94,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.41,2070,20241226,3.38,2150,-0.47,20250115,2080,2.88,20250106,2560,-16.41,20240411,2070,3.38,20241226,0.06,N,430220,100,6 억,,3512,N,N,0,N,00,N
|
|
20250115,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,38713490,18221,226.40,2115,2150,2110,2740,1480,2110,2124.66,0.05,0,-874,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.27,34.00,1983.00,2560,20240411,-17.19,2070,20241226,2.42,2150,-1.40,20250115,2080,1.92,20250106,2560,-17.19,20240411,2070,2.42,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,30,2,1.42,38486595,18114,225.07,2115,2150,2110,2740,1480,2110,2124.69,0.05,0,-814,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,145,62.94,1.08,12,0.27,34.00,1983.00,2560,20240411,-16.41,2070,20241226,3.38,2150,-0.47,20250115,2080,2.88,20250106,2560,-16.41,20240411,2070,3.38,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,37805310,17795,221.11,2115,2150,2110,2740,1480,2110,2124.49,0.05,0,-678,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.26,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2150,-1.63,20250115,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,34574555,16286,202.36,2115,2150,2110,2740,1480,2110,2122.96,0.05,0,-463,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.24,34.00,1983.00,2560,20240411,-17.19,2070,20241226,2.42,2150,-1.40,20250115,2080,1.92,20250106,2560,-17.19,20240411,2070,2.42,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,40,2,1.90,28514050,13427,166.84,2115,2150,2110,2740,1480,2110,2123.64,0.05,0,-362,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,145,63.24,1.08,12,0.20,34.00,1983.00,2560,20240411,-16.02,2070,20241226,3.86,2150,0.00,20250115,2080,3.37,20250106,2560,-16.02,20240411,2070,3.86,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6593020,3118,38.74,2115,2115,2110,2740,1480,2110,2114.50,0.05,0,-108,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.05,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1224570,579,7.19,2115,2115,2110,2740,1480,2110,2114.97,0.05,0,0,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.01,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2130,-0.70,20250110,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250115,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115,1,0.01,2115,2115,2115,2740,1480,2110,2115.00,0.05,0,0,2123,2116,2108,2101,2093,2112,2097,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2130,-0.70,20250110,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,16924090,8048,47.04,2115,2115,2100,2720,1470,2095,2102.89,0.05,0,0,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.12,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15807900,7519,43.95,2115,2115,2100,2720,1470,2095,2102.39,0.05,0,0,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15706855,7471,43.66,2115,2115,2100,2720,1470,2095,2102.38,0.05,0,0,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15706855,7471,43.66,2115,2115,2100,2720,1470,2095,2102.38,0.05,0,0,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,14649745,6970,40.74,2115,2115,2100,2720,1470,2095,2101.83,0.05,0,-1,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,13552545,6450,37.70,2115,2115,2100,2720,1470,2095,2101.17,0.05,0,-1,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,5147935,2449,14.31,2115,2115,2100,2720,1470,2095,2102.06,0.05,0,-1,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2130,-0.94,20250110,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250114,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3740115,1781,10.41,2115,2115,2100,2720,1470,2095,2100.01,0.05,0,0,2128,2111,2098,2081,2068,2105,2075,7,625,100,1550,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2130,-1.41,20250110,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.06,N,430220,100,6 억,,3505,N,N,0,N,00,N
|
|
20250113,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,35730870,17110,89.24,2115,2115,2085,2730,1470,2100,2088.30,0.05,0,398,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.25,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,35510895,17005,88.69,2115,2115,2085,2730,1470,2100,2088.26,0.05,0,398,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.25,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9417160,4494,23.44,2115,2115,2095,2730,1470,2100,2095.50,0.05,0,441,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.07,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8717430,4160,21.70,2115,2115,2095,2730,1470,2100,2095.54,0.05,0,437,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.06,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,6823530,3256,16.98,2115,2115,2095,2730,1470,2100,2095.68,0.05,0,437,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.05,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2011315,959,5.00,2115,2115,2095,2730,1470,2100,2097.30,0.05,0,437,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.01,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2009220,958,5.00,2115,2115,2095,2730,1470,2100,2097.31,0.05,0,437,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.01,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2130,-1.64,20250110,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250113,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,921915,439,2.29,2115,2115,2100,2730,1470,2100,2100.03,0.05,0,437,2150,2125,2105,2080,2060,2115,2070,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2130,-1.41,20250110,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.06,N,430220,100,6 억,,3107,N,N,0,N,00,N
|
|
20250110,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,40266690,19174,231.63,2110,2130,2085,2730,1470,2100,2100.07,0.04,0,92,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.28,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2130,-1.41,20250110,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,40098690,19094,230.66,2110,2130,2085,2730,1470,2100,2100.07,0.04,0,172,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.28,34.00,1983.00,2560,20240411,-17.19,2070,20241226,2.42,2130,-0.47,20250110,2080,1.92,20250106,2560,-17.19,20240411,2070,2.42,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,40083850,19087,230.58,2110,2130,2085,2730,1470,2100,2100.06,0.04,0,172,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,144,62.65,1.07,12,0.28,34.00,1983.00,2560,20240411,-16.80,2070,20241226,2.90,2130,0.00,20250110,2080,2.40,20250106,2560,-16.80,20240411,2070,2.90,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,27158870,12972,156.70,2110,2110,2085,2730,1470,2100,2093.65,0.04,0,172,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.19,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,24848370,11872,143.42,2110,2110,2085,2730,1470,2100,2093.02,0.04,0,92,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.18,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,24848370,11872,143.42,2110,2110,2085,2730,1470,2100,2093.02,0.04,0,92,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.18,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,14873360,7122,86.04,2110,2110,2085,2730,1470,2100,2088.37,0.04,0,92,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,142,61.62,1.06,12,0.11,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2115,-0.95,20250102,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250110,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10431960,5002,60.43,2110,2110,2085,2730,1470,2100,2085.56,0.04,0,0,2126,2112,2101,2087,2076,2107,2082,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.07,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,3015,N,N,0,N,00,N
|
|
20250109,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,17392585,8278,118.31,2115,2115,2090,2745,1485,2115,2101.06,0.04,0,-3744,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.12,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,15122455,7197,102.86,2115,2115,2090,2745,1485,2115,2101.22,0.04,0,-3663,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.11,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,13815540,6575,93.97,2115,2115,2090,2745,1485,2115,2101.22,0.04,0,-3050,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,7297130,3471,49.61,2115,2115,2090,2745,1485,2115,2102.31,0.04,0,-2446,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.05,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,4639050,2210,31.58,2115,2115,2090,2745,1485,2115,2099.12,0.04,0,-1820,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2864340,1365,19.51,2115,2115,2090,2745,1485,2115,2098.42,0.04,0,-1216,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1606170,766,10.95,2115,2115,2090,2745,1485,2115,2096.83,0.04,0,-619,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250109,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4225,2,0.03,2115,2115,2110,2745,1485,2115,2112.50,0.04,0,-1,2131,2122,2106,2097,2081,2127,2102,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,0.00,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,2999,N,N,0,N,00,N
|
|
20250108,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14664675,6997,118.86,2115,2115,2090,2745,1485,2115,2095.85,0.04,0,-3750,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.10,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2115,0.00,20250102,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,14492130,6915,117.46,2115,2115,2090,2745,1485,2115,2095.75,0.04,0,-3681,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.10,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,13181200,6291,106.86,2115,2115,2090,2745,1485,2115,2095.25,0.04,0,-3071,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.09,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,11937985,5699,96.81,2115,2115,2090,2745,1485,2115,2094.75,0.04,0,-2482,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.08,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,10679885,5099,86.61,2115,2115,2090,2745,1485,2115,2094.51,0.04,0,-1882,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.08,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2115,0.00,20250102,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3141280,1501,25.50,2115,2115,2090,2745,1485,2115,2092.79,0.04,0,-1285,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,1839375,879,14.93,2115,2115,2090,2745,1485,2115,2092.58,0.04,0,-664,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.01,34.00,1983.00,2560,20240411,-18.36,2070,20241226,0.97,2115,0.00,20250102,2080,0.48,20250106,2560,-18.36,20240411,2070,0.97,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250108,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,161350,77,1.31,2115,2115,2095,2745,1485,2115,2095.45,0.04,0,-76,2121,2117,2111,2107,2101,2120,2110,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.00,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2115,0.00,20250102,2080,0.72,20250106,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,2989,N,N,0,N,00,N
|
|
20250107,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,12402250,5887,6.44,2110,2115,2105,2740,1480,2110,2106.72,0.04,0,-3762,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,143,62.21,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2115,0.00,20250102,2080,1.68,20250106,2560,-17.38,20240411,2070,2.17,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,12170115,5777,6.32,2110,2115,2105,2740,1480,2110,2106.65,0.04,0,-3659,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.09,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,0.00,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9068570,4305,4.71,2110,2110,2105,2740,1480,2110,2106.52,0.04,0,-2708,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.06,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,-0.47,20250102,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7275110,3453,3.78,2110,2110,2105,2740,1480,2110,2106.90,0.04,0,-1856,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.05,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,-0.47,20250102,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5075380,2408,2.63,2110,2110,2105,2740,1480,2110,2107.72,0.04,0,-1004,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.04,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,-0.47,20250102,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3286130,1558,1.70,2110,2110,2105,2740,1480,2110,2109.20,0.04,0,-154,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.02,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,-0.47,20250102,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1934870,917,1.00,2110,2110,2110,2740,1480,2110,2110.00,0.04,0,96,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250107,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2110,1,0.00,2110,2110,2110,2740,1480,2110,2110.00,0.04,0,0,2130,2120,2100,2090,2070,2125,2095,7,630,100,1560,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,2991,N,N,0,N,00,N
|
|
20250106,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,191031900,91395,306.92,2110,2110,2080,2735,1475,2105,2090.18,0.13,0,-9474,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,1.35,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,190779570,91275,306.52,2110,2110,2080,2735,1475,2105,2090.16,0.13,0,-9372,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,1.35,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,-0.47,20250102,2080,1.20,20250106,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,187438295,89684,301.18,2110,2110,2080,2735,1475,2105,2089.99,0.13,0,-8795,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,1.33,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,164934695,78968,265.19,2110,2110,2080,2735,1475,2105,2088.63,0.13,0,-8194,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,1.17,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,163655795,78359,263.14,2110,2110,2080,2735,1475,2105,2088.54,0.13,0,-7585,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,1.16,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,162351695,77738,261.06,2110,2110,2080,2735,1475,2105,2088.45,0.13,0,-6964,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,1.15,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,146399995,70142,235.55,2110,2110,2080,2735,1475,2105,2087.19,0.13,0,-6368,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,1.04,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2080,0.96,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250106,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,256190,122,0.41,2110,2110,2095,2735,1475,2105,2099.92,0.13,0,-122,2125,2115,2105,2095,2085,2110,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,-0.71,20250102,2095,0.24,20250106,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8705,N,N,0,N,00,N
|
|
20250103,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,62504265,29778,30698.97,2115,2115,2095,2740,1480,2110,2099.01,0.13,0,-3624,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.44,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,0.00,20250102,2095,0.48,20250103,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,62178585,29623,30539.18,2115,2115,2095,2740,1480,2110,2099.00,0.13,0,-3474,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.44,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,0.00,20250102,2095,0.48,20250103,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,60909980,29019,29916.49,2115,2115,2095,2740,1480,2110,2098.97,0.13,0,-2893,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.43,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2095,0.24,20250103,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,59661320,28424,29303.09,2115,2115,2095,2740,1480,2110,2098.98,0.13,0,-2327,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.62,1.06,12,0.42,34.00,1983.00,2560,20240411,-18.16,2070,20241226,1.21,2115,0.00,20250102,2095,0.00,20250103,2560,-18.16,20240411,2070,1.21,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,58415815,27830,28690.72,2115,2115,2095,2740,1480,2110,2099.02,0.13,0,-1800,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.41,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2095,0.24,20250103,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,56548850,26941,27774.23,2115,2115,2095,2740,1480,2110,2098.99,0.13,0,-1209,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.40,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2095,0.24,20250103,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1581985,752,775.26,2115,2115,2100,2740,1480,2110,2103.70,0.13,0,-664,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.77,2070,20241226,1.69,2115,0.00,20250102,2100,0.24,20250103,2560,-17.77,20240411,2070,1.69,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250103,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,67225,32,32.99,2115,2115,2100,2740,1480,2110,2100.78,0.13,0,-31,2123,2116,2108,2101,2093,2120,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,2115,0.00,20250102,2100,0.00,20250103,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,204135,97,1.91,2100,2115,2100,2730,1470,2100,2104.48,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2100,0.48,20250102,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,191475,91,1.80,2100,2115,2100,2730,1470,2100,2104.12,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2100,0.48,20250102,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,191475,91,1.80,2100,2115,2100,2730,1470,2100,2104.12,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2100,0.48,20250102,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,90430,43,0.85,2100,2115,2100,2730,1470,2100,2103.02,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2115,-0.24,20250102,2100,0.48,20250102,2560,-17.58,20240411,2070,1.93,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,69330,33,0.65,2100,2115,2100,2730,1470,2100,2100.91,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2115,0.00,20250102,2100,0.71,20250102,2560,-17.38,20240411,2070,2.17,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,69330,33,0.65,2100,2115,2100,2730,1470,2100,2100.91,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.00,34.00,1983.00,2560,20240411,-17.38,2070,20241226,2.17,2115,0.00,20250102,2100,0.71,20250102,2560,-17.38,20240411,2070,2.17,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,0,0.00,0,0,0.00,0,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|
|
20250102,091048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.13,0,0,2116,2107,2101,2092,2086,2105,2090,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.97,2070,20241226,1.45,0,0.00,0,0,0.00,0,2560,-17.97,20240411,2070,1.45,20241226,0.11,N,430220,100,6 억,,8569,N,N,0,N,00,N
|