138 lines
55 KiB
CSV
138 lines
55 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
|
|
20250124,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-35,5,-1.59,79200715,36496,102.85,2165,2195,2125,2850,1540,2195,2170.12,0.98,0,-2580,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,89,52.68,1.06,12,0.89,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2235,-3.36,20250123,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-50,5,-2.28,77900200,35893,101.15,2165,2195,2125,2850,1540,2195,2170.35,0.98,0,-2552,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,88,52.32,1.06,12,0.87,41.00,2032.00,2510,20241031,-14.54,1830,20241120,17.21,2235,-4.03,20250123,1982,8.22,20250103,2525,-15.05,20240705,1830,17.21,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,70464220,32443,91.43,2165,2195,2125,2850,1540,2195,2171.94,0.98,0,-2448,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,88,52.56,1.06,12,0.79,41.00,2032.00,2510,20241031,-14.14,1830,20241120,17.76,2235,-3.58,20250123,1982,8.73,20250103,2525,-14.65,20240705,1830,17.76,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,57458285,26387,74.36,2165,2195,2125,2850,1540,2195,2177.52,0.98,0,-2057,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,88,52.56,1.06,12,0.64,41.00,2032.00,2510,20241031,-14.14,1830,20241120,17.76,2235,-3.58,20250123,1982,8.73,20250103,2525,-14.65,20240705,1830,17.76,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-45,5,-2.05,54425375,24971,70.37,2165,2195,2150,2850,1540,2195,2179.54,0.98,0,-1873,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,88,52.44,1.06,12,0.61,41.00,2032.00,2510,20241031,-14.34,1830,20241120,17.49,2235,-3.80,20250123,1982,8.48,20250103,2525,-14.85,20240705,1830,17.49,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,25503420,11661,32.86,2165,2195,2165,2850,1540,2195,2187.07,0.98,0,-1797,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,90,53.29,1.08,12,0.28,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,19028715,8699,24.51,2165,2195,2165,2850,1540,2195,2187.46,0.98,0,-663,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,90,53.41,1.08,12,0.21,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250124,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,661980,304,0.86,2165,2185,2165,2850,1540,2195,2177.57,0.98,0,3,2268,2231,2198,2161,2128,2250,2180,4,655,100,1440,5,1,4105000,90,53.29,1.08,12,0.01,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.17,N,433530,100,4 억,,40332,N,N,0,N,00,N
|
|
20250123,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-30,5,-1.35,78554175,35485,39.92,2165,2235,2165,2890,1560,2225,2213.73,1.01,0,-1443,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,90,53.54,1.08,12,0.86,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2235,-1.79,20250123,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,75380015,34039,38.29,2165,2235,2165,2890,1560,2225,2214.52,1.01,0,-1084,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,90,53.66,1.08,12,0.83,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,70813710,31959,35.95,2165,2235,2165,2890,1560,2225,2215.77,1.01,0,-992,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,90,53.66,1.08,12,0.78,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-25,5,-1.12,65722910,29645,33.35,2165,2235,2165,2890,1560,2225,2217.00,1.01,0,-573,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,90,53.66,1.08,12,0.72,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,54835150,24698,27.79,2165,2235,2165,2890,1560,2225,2220.23,1.01,0,-792,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,91,53.78,1.09,12,0.60,41.00,2032.00,2510,20241031,-12.15,1830,20241120,20.49,2235,-1.34,20250123,1982,11.25,20250103,2525,-12.67,20240705,1830,20.49,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,41065235,18477,20.79,2165,2235,2165,2890,1560,2225,2222.51,1.01,0,-489,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,91,54.15,1.09,12,0.45,41.00,2032.00,2510,20241031,-11.55,1830,20241120,21.31,2235,-0.67,20250123,1982,12.01,20250103,2525,-12.08,20240705,1830,21.31,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,35305470,15884,17.87,2165,2235,2165,2890,1560,2225,2222.71,1.01,0,-821,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,91,54.27,1.09,12,0.39,41.00,2032.00,2510,20241031,-11.35,1830,20241120,21.58,2235,-0.45,20250123,1982,12.26,20250103,2525,-11.88,20240705,1830,21.58,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250123,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-10,5,-0.45,5304640,2413,2.71,2165,2215,2165,2890,1560,2225,2198.36,1.01,0,-1462,2261,2242,2206,2187,2151,2252,2197,4,665,100,1460,5,1,4105000,91,54.02,1.09,12,0.06,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2225,-0.45,20250122,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,0.00,N,433530,100,4 억,,41299,N,N,0,N,00,N
|
|
20250122,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,35,2,1.60,194693275,88889,54.43,2220,2225,2170,2845,1535,2190,2190.30,0.89,0,4636,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,91,54.27,1.09,12,2.17,41.00,2032.00,2510,20241031,-11.35,1830,20241120,21.58,2225,0.00,20250122,1982,12.26,20250103,2525,-11.88,20240705,1830,21.58,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,15,2,0.68,189116100,86376,52.89,2220,2220,2170,2845,1535,2190,2189.45,0.89,0,4367,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,91,53.78,1.09,12,2.10,41.00,2032.00,2510,20241031,-12.15,1830,20241120,20.49,2220,0.00,20250121,1982,11.25,20250103,2525,-12.67,20240705,1830,20.49,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,157229580,71903,44.03,2220,2220,2170,2845,1535,2190,2186.69,0.89,0,3410,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,90,53.29,1.08,12,1.75,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2220,0.00,20250121,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,127144310,58197,35.64,2220,2220,2170,2845,1535,2190,2184.72,0.89,0,2445,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,89,53.17,1.07,12,1.42,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2220,0.00,20250121,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,101180375,46262,28.33,2220,2220,2170,2845,1535,2190,2187.12,0.89,0,3274,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,89,53.05,1.07,12,1.13,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2220,0.00,20250121,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,91700780,41912,25.67,2220,2220,2170,2845,1535,2190,2187.94,0.89,0,3247,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,89,52.93,1.07,12,1.02,41.00,2032.00,2510,20241031,-13.55,1830,20241120,18.58,2220,0.00,20250121,1982,9.49,20250103,2525,-14.06,20240705,1830,18.58,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,68267015,31161,19.08,2220,2220,2175,2845,1535,2190,2190.78,0.89,0,3047,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,90,53.29,1.08,12,0.76,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2220,0.00,20250121,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250122,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,7524855,3430,2.10,2220,2220,2190,2845,1535,2190,2193.84,0.89,0,1219,2290,2240,2170,2120,2050,2265,2145,4,655,100,1440,5,1,4105000,90,53.54,1.08,12,0.08,41.00,2032.00,2510,20241031,-12.55,1830,20241120,19.95,2220,0.00,20250121,1982,10.75,20250103,2525,-13.07,20240705,1830,19.95,20241120,0.00,N,433530,100,4 억,,36663,N,N,0,N,00,N
|
|
20250121,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,105,2,5.04,353153960,163299,688.88,2105,2220,2100,2710,1460,2085,2162.62,0.36,0,22032,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,90,53.41,1.08,12,3.98,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2220,-1.35,20250121,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,100,2,4.80,328938610,152237,642.21,2105,2220,2100,2710,1460,2085,2160.70,0.36,0,20427,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,90,53.29,1.08,12,3.71,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2220,-1.58,20250121,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,70,2,3.36,188356610,87664,369.81,2105,2165,2100,2710,1460,2085,2148.62,0.36,0,5870,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,88,52.56,1.06,12,2.14,41.00,2032.00,2510,20241031,-14.14,1830,20241120,17.76,2165,-0.46,20250121,1982,8.73,20250103,2525,-14.65,20240705,1830,17.76,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,75,2,3.60,163792395,76223,321.55,2105,2165,2100,2710,1460,2085,2148.86,0.36,0,5462,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,89,52.68,1.06,12,1.86,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2165,-0.23,20250121,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,65,2,3.12,141272955,65787,277.52,2105,2165,2100,2710,1460,2085,2147.43,0.36,0,4593,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,88,52.44,1.06,12,1.60,41.00,2032.00,2510,20241031,-14.34,1830,20241120,17.49,2165,-0.69,20250121,1982,8.48,20250103,2525,-14.85,20240705,1830,17.49,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,75,2,3.60,140137625,65260,275.30,2105,2165,2100,2710,1460,2085,2147.37,0.36,0,4071,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,89,52.68,1.06,12,1.59,41.00,2032.00,2510,20241031,-13.94,1830,20241120,18.03,2165,-0.23,20250121,1982,8.98,20250103,2525,-14.46,20240705,1830,18.03,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,55,2,2.64,79219940,36989,156.04,2105,2160,2100,2710,1460,2085,2141.72,0.36,0,1398,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,88,52.20,1.05,12,0.90,41.00,2032.00,2510,20241031,-14.74,1830,20241120,16.94,2160,-0.93,20250121,1982,7.97,20250103,2525,-15.25,20240705,1830,16.94,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250121,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,60,2,2.88,25900270,12094,51.02,2105,2145,2100,2710,1460,2085,2141.58,0.36,0,-701,2168,2126,2103,2061,2038,2147,2082,4,625,100,1370,5,1,4105000,88,52.32,1.06,12,0.29,41.00,2032.00,2510,20241031,-14.54,1830,20241120,17.21,2150,-0.23,20250113,1982,8.22,20250103,2525,-15.05,20240705,1830,17.21,20241120,0.00,N,433530,100,4 억,,14631,N,N,0,N,00,N
|
|
20250120,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,50037950,23705,60.87,2080,2145,2080,2730,1470,2100,2110.86,0.35,0,418,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,86,50.85,1.03,12,0.58,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2150,-3.02,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,49398405,23399,60.08,2080,2145,2080,2730,1470,2100,2111.13,0.35,0,721,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,86,50.85,1.03,12,0.57,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2150,-3.02,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,34249685,16174,41.53,2080,2145,2080,2730,1470,2100,2117.58,0.35,0,-276,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,87,51.46,1.04,12,0.39,41.00,2032.00,2510,20241031,-15.94,1830,20241120,15.30,2150,-1.86,20250113,1982,6.46,20250103,2525,-16.44,20240705,1830,15.30,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,32983685,15574,39.99,2080,2145,2080,2730,1470,2100,2117.87,0.35,0,-276,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,86,51.34,1.04,12,0.38,41.00,2032.00,2510,20241031,-16.14,1830,20241120,15.03,2150,-2.09,20250113,1982,6.21,20250103,2525,-16.63,20240705,1830,15.03,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,31460455,14850,38.13,2080,2145,2080,2730,1470,2100,2118.55,0.35,0,-339,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,86,51.22,1.03,12,0.36,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,31460455,14850,38.13,2080,2145,2080,2730,1470,2100,2118.55,0.35,0,-339,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,86,51.22,1.03,12,0.36,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,20541200,9662,24.81,2080,2145,2080,2730,1470,2100,2125.98,0.35,0,-349,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,87,51.59,1.04,12,0.24,41.00,2032.00,2510,20241031,-15.74,1830,20241120,15.57,2150,-1.63,20250113,1982,6.71,20250103,2525,-16.24,20240705,1830,15.57,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250120,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,35,2,1.67,4696335,2227,5.72,2080,2135,2080,2730,1470,2100,2108.82,0.35,0,160,2153,2126,2103,2076,2053,2140,2090,4,630,100,1380,5,1,4105000,88,52.07,1.05,12,0.05,41.00,2032.00,2510,20241031,-14.94,1830,20241120,16.67,2150,-0.70,20250113,1982,7.72,20250103,2525,-15.45,20240705,1830,16.67,20241120,0.00,N,433530,100,4 억,,14213,N,N,0,N,00,N
|
|
20250117,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,30,2,1.45,81758355,38945,61.47,2085,2130,2080,2690,1450,2070,2099.33,0.20,0,5594,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,51.22,1.03,12,0.95,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,80768220,38474,60.73,2085,2130,2080,2690,1450,2070,2099.29,0.20,0,5651,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,51.34,1.04,12,0.94,41.00,2032.00,2510,20241031,-16.14,1830,20241120,15.03,2150,-2.09,20250113,1982,6.21,20250103,2525,-16.63,20240705,1830,15.03,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,30,2,1.45,76710810,36543,57.68,2085,2130,2080,2690,1450,2070,2099.19,0.20,0,5141,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,51.22,1.03,12,0.89,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,75971615,36191,57.13,2085,2130,2080,2690,1450,2070,2099.19,0.20,0,4789,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,51.10,1.03,12,0.88,41.00,2032.00,2510,20241031,-16.53,1830,20241120,14.48,2150,-2.56,20250113,1982,5.70,20250103,2525,-17.03,20240705,1830,14.48,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,45,2,2.17,64239265,30614,48.32,2085,2130,2080,2690,1450,2070,2098.36,0.20,0,4068,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,87,51.59,1.04,12,0.75,41.00,2032.00,2510,20241031,-15.74,1830,20241120,15.57,2150,-1.63,20250113,1982,6.71,20250103,2525,-16.24,20240705,1830,15.57,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,45,2,2.17,62919505,29990,47.34,2085,2130,2080,2690,1450,2070,2098.02,0.20,0,3948,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,87,51.59,1.04,12,0.73,41.00,2032.00,2510,20241031,-15.74,1830,20241120,15.57,2150,-1.63,20250113,1982,6.71,20250103,2525,-16.24,20240705,1830,15.57,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,57269815,27331,43.14,2085,2125,2080,2690,1450,2070,2095.42,0.20,0,3456,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,51.34,1.04,12,0.67,41.00,2032.00,2510,20241031,-16.14,1830,20241120,15.03,2150,-2.09,20250113,1982,6.21,20250103,2525,-16.63,20240705,1830,15.03,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250117,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2085,1,0.00,2085,2085,2085,2690,1450,2070,2085.00,0.20,0,0,2193,2131,2083,2021,1973,2107,1997,4,620,100,1360,5,1,4105000,86,50.85,1.03,12,0.00,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2150,-3.02,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.00,N,433530,100,4 억,,8413,N,N,0,N,00,N
|
|
20250116,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,131393595,63354,277.18,2145,2145,2035,2680,1450,2065,2073.97,0.21,0,-865,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.49,1.02,12,1.54,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2150,-3.72,20250113,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,125536570,60525,264.80,2145,2145,2035,2680,1450,2065,2074.13,0.21,0,-835,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.61,1.02,12,1.47,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2150,-3.49,20250113,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,121828935,58731,256.95,2145,2145,2035,2680,1450,2065,2074.35,0.21,0,-782,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.37,1.02,12,1.43,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,94436915,45481,198.98,2145,2145,2035,2680,1450,2065,2076.40,0.21,0,-682,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.24,1.01,12,1.11,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2150,-4.19,20250113,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,86684925,41731,182.57,2145,2145,2035,2680,1450,2065,2077.23,0.21,0,214,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.49,1.02,12,1.02,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2150,-3.72,20250113,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,29578700,14204,62.14,2145,2145,2065,2680,1450,2065,2082.42,0.21,0,-89,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,85,50.37,1.02,12,0.35,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,25,2,1.21,9750215,4661,20.39,2145,2145,2080,2680,1450,2065,2091.87,0.21,0,-19,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,86,50.98,1.03,12,0.11,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2150,-2.79,20250113,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250116,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,2826605,1351,5.91,2145,2145,2085,2680,1450,2065,2092.23,0.21,0,249,2111,2087,2071,2047,2031,2080,2040,4,615,100,1360,5,1,4105000,86,50.85,1.03,12,0.03,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2150,-3.02,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.40,N,433530,100,4 억,,8727,N,N,0,N,00,N
|
|
20250115,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,47290675,22857,39.35,2070,2095,2055,2730,1470,2100,2068.98,0.24,0,-2531,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.56,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,44436700,21475,36.97,2070,2095,2055,2730,1470,2100,2069.23,0.24,0,-2511,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,86,50.98,1.03,12,0.52,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2150,-2.79,20250113,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,34988320,16950,29.18,2070,2080,2055,2730,1470,2100,2064.21,0.24,0,-1761,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.41,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,26802650,12986,22.36,2070,2080,2055,2730,1470,2100,2063.97,0.24,0,-1488,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.32,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,26230325,12709,21.88,2070,2080,2055,2730,1470,2100,2063.92,0.24,0,-1211,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.24,1.01,12,0.31,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2150,-4.19,20250113,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,25360915,12287,21.15,2070,2080,2055,2730,1470,2100,2064.04,0.24,0,-914,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.24,1.01,12,0.30,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2150,-4.19,20250113,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,15291990,7406,12.75,2070,2080,2055,2730,1470,2100,2064.81,0.24,0,-651,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.18,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250115,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.24,0,0,2130,2115,2085,2070,2040,2122,2077,4,630,100,1380,5,1,4105000,86,51.22,1.03,12,0.00,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.40,N,433530,100,4 억,,9958,N,N,0,N,00,N
|
|
20250114,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,120523995,58082,22.99,2075,2100,2055,2730,1470,2100,2075.07,0.18,0,2291,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,86,51.22,1.03,12,1.41,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,84430345,40812,16.16,2075,2095,2055,2730,1470,2100,2068.76,0.18,0,2774,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.99,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,68974150,33361,13.21,2075,2095,2055,2730,1470,2100,2067.51,0.18,0,3966,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,85,50.73,1.02,12,0.81,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2150,-3.26,20250113,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,56971695,27540,10.90,2075,2095,2055,2730,1470,2100,2068.69,0.18,0,4106,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,86,50.85,1.03,12,0.67,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2150,-3.02,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,53481760,25860,10.24,2075,2095,2055,2730,1470,2100,2068.13,0.18,0,4407,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,85,50.24,1.01,12,0.63,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2150,-4.19,20250113,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,47177805,22803,9.03,2075,2095,2055,2730,1470,2100,2068.93,0.18,0,4159,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,85,50.37,1.02,12,0.56,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2150,-3.95,20250113,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-30,5,-1.43,33540265,16199,6.41,2075,2095,2055,2730,1470,2100,2070.51,0.18,0,2763,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,85,50.49,1.02,12,0.39,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2150,-3.72,20250113,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250114,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,17278930,8373,3.31,2075,2095,2055,2730,1470,2100,2063.65,0.18,0,524,2203,2151,2098,2046,1993,2177,2072,4,630,100,1380,5,1,4105000,86,50.98,1.03,12,0.20,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2150,-2.79,20250113,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,7309,N,N,0,N,00,N
|
|
20250113,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,531153785,252595,126.20,2090,2150,2045,2715,1465,2090,2102.79,0.28,0,-4219,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,86,51.22,1.03,12,6.15,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2150,-2.33,20250113,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,435278945,207599,103.72,2090,2145,2045,2715,1465,2090,2096.73,0.28,0,-3399,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,87,51.46,1.04,12,5.06,41.00,2032.00,2510,20241031,-15.94,1830,20241120,15.30,2145,-1.63,20250113,1982,6.46,20250103,2525,-16.44,20240705,1830,15.30,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,364732925,173847,86.86,2090,2145,2045,2715,1465,2090,2098.01,0.28,0,-2688,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,86,50.85,1.03,12,4.24,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2145,-2.80,20250113,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,360240230,171698,85.79,2090,2145,2045,2715,1465,2090,2098.10,0.28,0,-2704,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,87,51.46,1.04,12,4.18,41.00,2032.00,2510,20241031,-15.94,1830,20241120,15.30,2145,-1.63,20250113,1982,6.46,20250103,2525,-16.44,20240705,1830,15.30,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,334637000,159548,79.72,2090,2145,2045,2715,1465,2090,2097.41,0.28,0,-508,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,86,50.98,1.03,12,3.89,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2145,-2.56,20250113,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,240363485,114971,57.44,2090,2145,2045,2715,1465,2090,2090.64,0.28,0,2504,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,86,51.34,1.04,12,2.80,41.00,2032.00,2510,20241031,-16.14,1830,20241120,15.03,2145,-1.86,20250113,1982,6.21,20250103,2525,-16.63,20240705,1830,15.03,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,38369210,18662,9.32,2090,2090,2045,2715,1465,2090,2056.01,0.28,0,-348,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,85,50.61,1.02,12,0.45,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250113,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2472090,1189,0.59,2090,2090,2060,2715,1465,2090,2079.13,0.28,0,-243,2123,2106,2073,2056,2023,2115,2065,4,625,100,1370,5,1,4105000,85,50.73,1.02,12,0.03,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,11528,N,N,0,N,00,N
|
|
20250110,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,414665465,200148,531.33,2070,2090,2040,2690,1450,2070,2071.78,0.25,0,1030,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,86,50.98,1.03,12,4.88,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2105,-0.71,20250107,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,365527670,176632,468.91,2070,2090,2040,2690,1450,2070,2069.43,0.25,0,1427,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,86,50.98,1.03,12,4.30,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2105,-0.71,20250107,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,276846790,134009,355.75,2070,2090,2040,2690,1450,2070,2065.88,0.25,0,-327,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,85,50.61,1.02,12,3.26,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,276695885,133936,355.56,2070,2090,2040,2690,1450,2070,2065.88,0.25,0,-321,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,85,50.49,1.02,12,3.26,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2105,-1.66,20250107,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,226473140,109709,291.24,2070,2090,2040,2690,1450,2070,2064.31,0.25,0,-223,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,85,50.61,1.02,12,2.67,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-25,5,-1.21,105178180,51304,136.20,2070,2070,2040,2690,1450,2070,2050.10,0.25,0,261,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,84,49.88,1.01,12,1.25,41.00,2032.00,2510,20241031,-18.53,1830,20241120,11.75,2105,-2.85,20250107,1982,3.18,20250103,2525,-19.01,20240705,1830,11.75,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-25,5,-1.21,21009760,10243,27.19,2070,2070,2045,2690,1450,2070,2051.13,0.25,0,-390,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,84,49.88,1.01,12,0.25,41.00,2032.00,2510,20241031,-18.53,1830,20241120,11.75,2105,-2.85,20250107,1982,3.18,20250103,2525,-19.01,20240705,1830,11.75,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250110,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,621000,300,0.80,2070,2070,2070,2690,1450,2070,2070.00,0.25,0,-298,2103,2086,2068,2051,2033,2077,2042,4,620,100,1360,5,1,4105000,85,50.49,1.02,12,0.01,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2105,-1.66,20250107,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,10139,N,N,0,N,00,N
|
|
20250109,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,78115050,37669,33.43,2080,2085,2050,2700,1460,2080,2073.72,0.25,0,-521,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.49,1.02,12,0.92,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2105,-1.66,20250107,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,77347925,37298,33.11,2080,2085,2050,2700,1460,2080,2073.78,0.25,0,-348,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.61,1.02,12,0.91,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,71023720,34251,30.40,2080,2085,2050,2700,1460,2080,2073.62,0.25,0,-235,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.61,1.02,12,0.83,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,57177195,27592,24.49,2080,2080,2050,2700,1460,2080,2072.24,0.25,0,-122,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.73,1.02,12,0.67,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,34934365,16874,14.98,2080,2080,2050,2700,1460,2080,2070.31,0.25,0,-58,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.37,1.02,12,0.41,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2105,-1.90,20250107,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,31114955,15029,13.34,2080,2080,2050,2700,1460,2080,2070.33,0.25,0,7,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.37,1.02,12,0.37,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2105,-1.90,20250107,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,22254565,10745,9.54,2080,2080,2050,2700,1460,2080,2071.16,0.25,0,11,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.49,1.02,12,0.26,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2105,-1.66,20250107,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250109,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,9894850,4768,4.23,2080,2080,2065,2700,1460,2080,2075.26,0.25,0,0,2116,2097,2081,2062,2046,2097,2062,4,620,100,1370,5,1,4105000,85,50.61,1.02,12,0.12,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10301,N,N,0,N,00,N
|
|
20250108,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,235641565,112645,142.66,2080,2100,2065,2670,1440,2055,2091.90,0.23,0,-237,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,85,50.73,1.02,12,2.74,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,35,2,1.70,233517450,111629,141.37,2080,2100,2065,2670,1440,2055,2091.91,0.23,0,191,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,50.98,1.03,12,2.72,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2105,-0.71,20250107,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,192491795,92019,116.53,2080,2100,2065,2670,1440,2055,2091.87,0.23,0,971,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,51.10,1.03,12,2.24,41.00,2032.00,2510,20241031,-16.53,1830,20241120,14.48,2105,-0.48,20250107,1982,5.70,20250103,2525,-17.03,20240705,1830,14.48,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,171874980,82177,104.07,2080,2100,2065,2670,1440,2055,2091.52,0.23,0,1059,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,51.10,1.03,12,2.00,41.00,2032.00,2510,20241031,-16.53,1830,20241120,14.48,2105,-0.48,20250107,1982,5.70,20250103,2525,-17.03,20240705,1830,14.48,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,35,2,1.70,152864670,73083,92.55,2080,2100,2065,2670,1440,2055,2091.66,0.23,0,1168,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,50.98,1.03,12,1.78,41.00,2032.00,2510,20241031,-16.73,1830,20241120,14.21,2105,-0.71,20250107,1982,5.45,20250103,2525,-17.23,20240705,1830,14.21,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,45,2,2.19,114363670,54717,69.29,2080,2100,2065,2670,1440,2055,2090.09,0.23,0,1149,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,51.22,1.03,12,1.33,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2105,-0.24,20250107,1982,5.95,20250103,2525,-16.83,20240705,1830,14.75,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,41106180,19739,25.00,2080,2090,2065,2670,1440,2055,2082.49,0.23,0,-888,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,86,50.85,1.03,12,0.48,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2105,-0.95,20250107,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250108,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,2080,1,0.00,2080,2080,2080,2670,1440,2055,2080.00,0.23,0,-1,2125,2090,2070,2035,2015,2080,2025,4,615,100,1350,5,1,4105000,85,50.73,1.02,12,0.00,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,9642,N,N,0,N,00,N
|
|
20250107,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,164360800,78963,311.36,2090,2105,2050,2700,1460,2080,2081.49,0.24,0,-1257,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,84,50.12,1.01,12,1.92,41.00,2032.00,2510,20241031,-18.13,1830,20241120,12.30,2105,-2.38,20250107,1982,3.68,20250103,2525,-18.61,20240705,1830,12.30,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,158730795,76229,300.58,2090,2105,2060,2700,1460,2080,2082.29,0.24,0,-1034,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.24,1.01,12,1.86,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2105,-2.14,20250107,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,146398530,70259,277.04,2090,2105,2070,2700,1460,2080,2083.70,0.24,0,-731,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.49,1.02,12,1.71,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2105,-1.66,20250107,1982,4.44,20250103,2525,-18.02,20240705,1830,13.11,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,145428070,69791,275.19,2090,2105,2070,2700,1460,2080,2083.77,0.24,0,-483,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.61,1.02,12,1.70,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,130339505,62519,246.52,2090,2105,2075,2700,1460,2080,2084.80,0.24,0,-95,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.61,1.02,12,1.52,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2105,-1.43,20250107,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,96663445,46360,182.80,2090,2105,2075,2700,1460,2080,2085.06,0.24,0,-116,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.73,1.02,12,1.13,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54604730,26176,103.21,2090,2105,2075,2700,1460,2080,2086.06,0.24,0,-65,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.73,1.02,12,0.64,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2105,-1.19,20250107,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250107,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6475350,3110,12.26,2090,2090,2080,2700,1460,2080,2082.11,0.24,0,0,2116,2097,2076,2057,2036,2107,2067,4,620,100,1370,5,1,4105000,85,50.73,1.02,12,0.08,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2095,-0.72,20250106,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,10003,N,N,0,N,00,N
|
|
20250106,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,52603105,25361,122.72,2065,2095,2055,2680,1450,2065,2074.17,0.25,0,-399,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.73,1.02,12,0.62,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2095,-0.72,20250106,1982,4.94,20250103,2525,-17.62,20240705,1830,13.66,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,49166900,23705,114.71,2065,2095,2055,2680,1450,2065,2074.12,0.25,0,-355,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.37,1.02,12,0.58,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2095,-1.43,20250106,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,48326365,23298,112.74,2065,2095,2055,2680,1450,2065,2074.27,0.25,0,-344,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.24,1.01,12,0.57,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2095,-1.67,20250106,1982,3.94,20250103,2525,-18.42,20240705,1830,12.57,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,48322245,23296,112.73,2065,2095,2055,2680,1450,2065,2074.27,0.25,0,-344,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.61,1.02,12,0.57,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2095,-0.95,20250106,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,29247670,14086,68.16,2065,2095,2055,2680,1450,2065,2076.36,0.25,0,-359,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.37,1.02,12,0.34,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2095,-1.43,20250106,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,26669335,12835,62.11,2065,2095,2055,2680,1450,2065,2077.86,0.25,0,-359,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.61,1.02,12,0.31,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2095,-0.95,20250106,1982,4.69,20250103,2525,-17.82,20240705,1830,13.39,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,21837730,10512,50.87,2065,2095,2055,2680,1450,2065,2077.41,0.25,0,-365,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,86,50.85,1.03,12,0.26,41.00,2032.00,2510,20241031,-16.93,1830,20241120,13.93,2095,-0.48,20250106,1982,5.20,20250103,2525,-17.43,20240705,1830,13.93,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250106,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.25,0,0,2120,2092,2037,2009,1954,2106,2023,4,615,100,1360,5,1,4105000,85,50.37,1.02,12,0.00,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2065,0.00,20250103,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10402,N,N,0,N,00,N
|
|
20250103,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,55,2,2.74,41693948,20665,183.43,1982,2065,1982,2610,1410,2010,2017.61,0.27,0,-575,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,85,50.37,1.02,12,0.50,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2065,0.00,20250103,1982,4.19,20250103,2525,-18.22,20240705,1830,12.84,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,45,2,2.24,37898653,18818,167.03,1982,2055,1982,2610,1410,2010,2013.96,0.27,0,-480,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,84,50.12,1.01,12,0.46,41.00,2032.00,2510,20241031,-18.13,1830,20241120,12.30,2055,0.00,20250103,1982,3.68,20250103,2525,-18.61,20240705,1830,12.30,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,27674593,13811,122.59,1982,2030,1982,2610,1410,2010,2003.81,0.27,0,-446,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.39,1.00,12,0.34,41.00,2032.00,2510,20241031,-19.32,1830,20241120,10.66,2030,-0.25,20250103,1982,2.17,20250103,2525,-19.80,20240705,1830,10.66,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,27584108,13766,122.19,1982,2030,1982,2610,1410,2010,2003.79,0.27,0,-445,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.51,1.00,12,0.34,41.00,2032.00,2510,20241031,-19.12,1830,20241120,10.93,2030,0.00,20250103,1982,2.42,20250103,2525,-19.60,20240705,1830,10.93,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,15176498,7595,67.42,1982,2015,1982,2610,1410,2010,1998.22,0.27,0,-519,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.19,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2015,-0.25,20250103,1982,1.41,20250103,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,15176498,7595,67.42,1982,2015,1982,2610,1410,2010,1998.22,0.27,0,-519,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.19,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2015,-0.25,20250103,1982,1.41,20250103,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,13062968,6542,58.07,1982,2015,1982,2610,1410,2010,1996.79,0.27,0,-519,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.16,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2015,-0.25,20250103,1982,1.41,20250103,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250103,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2348703,1185,10.52,1982,2015,1982,2610,1410,2010,1982.03,0.27,0,-177,2019,2014,2005,2000,1991,2017,2003,4,600,100,1320,5,1,4105000,83,49.15,0.99,12,0.03,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2015,0.00,20250103,1982,1.66,20250103,2525,-20.20,20240705,1830,10.11,20241120,0.40,N,433530,100,4 억,,10977,N,N,0,N,00,N
|
|
20250102,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,22597345,11266,104.56,2010,2010,1996,2600,1400,2000,2005.80,0.27,0,-104,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.27,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2010,0.00,20250102,1996,0.70,20250102,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,22388305,11162,103.59,2010,2010,1996,2600,1400,2000,2005.76,0.27,0,-104,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.27,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2010,0.00,20250102,1996,0.70,20250102,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,18074970,9014,83.66,2010,2010,1996,2600,1400,2000,2005.21,0.27,0,97,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,82,48.90,0.99,12,0.22,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2010,-0.25,20250102,1996,0.45,20250102,2525,-20.59,20240705,1830,9.56,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,13141214,6546,60.75,2010,2010,1996,2600,1400,2000,2007.52,0.27,0,92,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,82,48.90,0.99,12,0.16,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2010,-0.25,20250102,1996,0.45,20250102,2525,-20.59,20240705,1830,9.56,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,9903504,4931,45.76,2010,2010,1996,2600,1400,2000,2008.42,0.27,0,-18,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,82,48.90,0.99,12,0.12,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2010,-0.25,20250102,1996,0.45,20250102,2525,-20.59,20240705,1830,9.56,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,6345989,3158,29.31,2010,2010,1996,2600,1400,2000,2009.50,0.27,0,-18,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,82,48.90,0.99,12,0.08,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2010,-0.25,20250102,1996,0.45,20250102,2525,-20.59,20240705,1830,9.56,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,245220,122,1.13,2010,2010,2010,2600,1400,2000,2010.00,0.27,0,0,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,83,49.02,0.99,12,0.00,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2010,0.00,20250102,2010,0.00,20250102,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|
|
20250102,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.27,0,0,2076,2037,2001,1962,1926,2057,1982,4,600,100,1320,5,1,4105000,82,48.78,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,0,0.00,0,0,0.00,0,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
|