130 lines
51 KiB
CSV
130 lines
51 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2135525,1024,109.17,2080,2110,2080,2740,1480,2110,2085.47,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,107,95.68,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2129210,1021,108.85,2080,2110,2080,2740,1480,2110,2085.42,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2097680,1006,107.25,2080,2110,2080,2740,1480,2110,2085.17,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2097680,1006,107.25,2080,2110,2080,2740,1480,2110,2085.17,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2097680,1006,107.25,2080,2110,2080,2740,1480,2110,2085.17,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2097680,1006,107.25,2080,2110,2080,2740,1480,2110,2085.17,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2097680,1006,107.25,2080,2110,2080,2740,1480,2110,2085.17,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240930,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-30,5,-1.42,6240,3,0.32,2080,2080,2080,2740,1480,2110,2080.00,0.01,0,0,2130,2120,2105,2095,2080,2125,2100,5,630,100,1470,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.37,1968,20230925,5.69,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1974510,938,4.01,2090,2115,2090,2735,1475,2105,2105.02,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1974510,938,4.01,2090,2115,2090,2735,1475,2105,2105.02,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1974510,938,4.01,2090,2115,2090,2735,1475,2105,2105.02,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1909230,907,3.88,2090,2115,2090,2735,1475,2105,2104.99,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,95.68,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1909230,907,3.88,2090,2115,2090,2735,1475,2105,2104.99,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,95.68,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,14730,7,0.03,2090,2115,2090,2735,1475,2105,2104.29,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,14730,7,0.03,2090,2115,2090,2735,1475,2105,2104.29,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240927,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,6270,3,0.01,2090,2090,2090,2735,1475,2105,2090.00,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,5,630,100,1470,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1968,20230925,6.20,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,49108775,23390,750.40,2095,2105,2080,2720,1470,2095,2099.56,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.46,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,45316145,21584,692.46,2095,2105,2080,2720,1470,2095,2099.52,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.43,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,31787895,15142,485.79,2095,2105,2080,2720,1470,2095,2099.32,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.30,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,29897895,14242,456.91,2095,2105,2080,2720,1470,2095,2099.28,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.28,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,29870530,14229,456.50,2095,2100,2080,2720,1470,2095,2099.27,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.28,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,23570530,11229,360.25,2095,2100,2080,2720,1470,2095,2099.08,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.22,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,7251435,3458,110.94,2095,2100,2080,2720,1470,2095,2097.00,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.07,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240926,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,48185,23,0.74,2095,2095,2095,2720,1470,2095,2095.00,0.01,0,0,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,6543835,3117,117.71,2100,2110,2095,2735,1475,2105,2099.40,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.23,1.06,12,0.06,22.00,1978.00,2270,20240425,-7.71,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1968,6.45,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,5798010,2761,104.27,2100,2110,2095,2735,1475,2105,2099.97,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.23,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.71,1968,20230925,6.45,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1968,6.45,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,5743540,2735,103.29,2100,2110,2100,2735,1475,2105,2100.01,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,5021140,2391,90.29,2100,2110,2100,2735,1475,2105,2100.02,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,5021140,2391,90.29,2100,2110,2100,2735,1475,2105,2100.02,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3952240,1882,71.07,2100,2110,2100,2735,1475,2105,2100.02,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,14740,7,0.26,2100,2110,2100,2735,1475,2105,2105.71,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240925,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,6300,3,0.11,2100,2100,2100,2735,1475,2105,2100.00,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,5,630,100,1470,5,1,5060000,106,95.45,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.49,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,5547960,2648,1030.35,2085,2115,2085,2735,1475,2105,2095.15,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,95.68,1.06,12,0.05,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5537435,2643,1028.40,2085,2115,2085,2735,1475,2105,2095.13,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5306760,2533,985.60,2085,2115,2085,2735,1475,2105,2095.05,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5306760,2533,985.60,2085,2115,2085,2735,1475,2105,2095.05,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,14715,7,2.72,2085,2115,2085,2735,1475,2105,2102.14,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,14715,7,2.72,2085,2115,2085,2735,1475,2105,2102.14,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,14715,7,2.72,2085,2115,2085,2735,1475,2105,2102.14,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240924,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,6255,3,1.17,2085,2085,2085,2735,1475,2105,2085.00,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,5,630,100,1470,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.15,1968,20230925,5.95,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1968,5.95,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,530865,257,5.68,2065,2105,2065,2720,1470,2095,2065.62,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.27,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240923,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,522445,253,5.60,2065,2065,2065,2720,1470,2095,2065.00,0.01,0,20,2115,2105,2100,2090,2085,2102,2087,5,625,100,1460,5,1,5060000,104,93.86,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.03,1968,20230925,4.93,2270,-9.03,20240425,1997,3.41,20240102,2270,-9.03,20240425,1968,4.93,20230925,0.00,N,455310,100,5 억,,372,N,N,0,N,00,N
|
|
20240913,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,57584490,27484,53.52,2110,2115,2095,2715,1465,2090,2095.20,0.01,0,526,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.54,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,57584490,27484,53.52,2110,2115,2095,2715,1465,2090,2095.20,0.01,0,526,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.54,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,41540405,19827,38.61,2110,2115,2095,2715,1465,2090,2095.14,0.01,0,516,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,106,95.45,1.06,12,0.39,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2334055,1114,2.17,2110,2115,2095,2715,1465,2090,2095.20,0.01,0,-2,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2334055,1114,2.17,2110,2115,2095,2715,1465,2090,2095.20,0.01,0,-2,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,2334055,1114,2.17,2110,2115,2095,2715,1465,2090,2095.20,0.01,0,-2,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,107,95.91,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,19005,9,0.02,2110,2115,2105,2715,1465,2090,2111.67,0.01,0,-2,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1968,7.22,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240913,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,10570,5,0.01,2110,2115,2110,2715,1465,2090,2114.00,0.01,0,-1,2110,2100,2095,2085,2080,2097,2082,5,625,100,1460,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
|
|
20240912,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,5301500,2535,1242.65,2105,2105,2090,2745,1485,2115,2091.32,0.01,0,61,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1968,6.20,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,5299410,2534,1242.16,2105,2105,2090,2745,1485,2115,2091.32,0.01,0,61,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,5299410,2534,1242.16,2105,2105,2090,2745,1485,2115,2091.32,0.01,0,61,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.05,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,586420,279,136.76,2105,2105,2100,2745,1485,2115,2101.86,0.01,0,63,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,586420,279,136.76,2105,2105,2100,2745,1485,2115,2101.86,0.01,0,63,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,586420,279,136.76,2105,2105,2100,2745,1485,2115,2101.86,0.01,0,63,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,586420,279,136.76,2105,2105,2100,2745,1485,2115,2101.86,0.01,0,63,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240912,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2131,2122,2106,2097,2081,2127,2102,5,630,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,388,N,N,0,N,00,N
|
|
20240911,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,426585,204,8.81,2115,2115,2090,2755,1485,2120,2091.10,0.01,0,-4,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240911,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2146,2132,2111,2097,2076,2140,2105,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1968,7.72,20230925,0.00,N,455310,100,5 억,,392,N,N,0,N,00,N
|
|
20240910,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4856660,2316,166.26,2110,2125,2090,2745,1485,2115,2097.00,0.01,0,-2,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,107,96.36,1.07,12,0.05,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1968,7.72,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,4222365,2014,144.58,2110,2125,2090,2745,1485,2115,2096.51,0.01,0,71,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,4222365,2014,144.58,2110,2125,2090,2745,1485,2115,2096.51,0.01,0,71,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3321465,1585,113.78,2110,2125,2090,2745,1485,2115,2095.56,0.01,0,71,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,106,95.45,1.06,12,0.03,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1968,6.71,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,1214270,580,41.64,2110,2125,2090,2745,1485,2115,2093.57,0.01,0,0,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,108,96.59,1.07,12,0.01,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1968,7.98,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,1214270,580,41.64,2110,2125,2090,2745,1485,2115,2093.57,0.01,0,0,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,108,96.59,1.07,12,0.01,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1968,7.98,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,1214270,580,41.64,2110,2125,2090,2745,1485,2115,2093.57,0.01,0,0,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,108,96.59,1.07,12,0.01,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1968,7.98,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240910,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2155,2135,2120,2100,2085,2127,2092,5,630,100,1480,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,394,N,N,0,N,00,N
|
|
20240909,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2936790,1393,32.25,2135,2140,2105,2755,1485,2120,2108.25,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.03,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2238840,1063,24.61,2135,2140,2105,2755,1485,2120,2106.15,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1968,7.72,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2238840,1063,24.61,2135,2140,2105,2755,1485,2120,2106.15,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1968,7.72,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2238840,1063,24.61,2135,2140,2105,2755,1485,2120,2106.15,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1968,7.72,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,121132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2228240,1058,24.50,2135,2140,2105,2755,1485,2120,2106.09,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1968,7.47,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2207065,1048,24.26,2135,2140,2105,2755,1485,2120,2105.98,0.01,0,-5,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2270,-6.39,20240425,1968,7.98,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,101136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1073810,510,11.81,2135,2140,2105,2755,1485,2120,2105.51,0.01,0,-3,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,107,95.68,1.06,12,0.01,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1968,6.96,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240909,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,10690,5,0.12,2135,2140,2135,2755,1485,2120,2138.00,0.01,0,-2,2146,2132,2116,2102,2086,2125,2095,5,635,100,1480,5,1,5060000,108,97.27,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2270,-5.73,20240425,1997,7.16,20240102,2270,-5.73,20240425,1968,8.74,20230925,0.00,N,455310,100,5 억,,399,N,N,0,N,00,N
|
|
20240906,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9134005,4319,342.78,2130,2130,2100,2755,1485,2120,2114.84,0.01,0,1939,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.09,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9134005,4319,342.78,2130,2130,2100,2755,1485,2120,2114.84,0.01,0,1939,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.09,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8323305,3933,312.14,2130,2130,2100,2755,1485,2120,2116.27,0.01,0,1939,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.08,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,131134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7366785,3479,276.11,2130,2130,2115,2755,1485,2120,2117.50,0.01,0,1751,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.07,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7335035,3464,274.92,2130,2130,2115,2755,1485,2120,2117.50,0.01,0,1741,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.14,1.07,12,0.07,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,3421785,1614,128.10,2130,2130,2120,2755,1485,2120,2120.07,0.01,0,-8,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.03,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,19160,9,0.71,2130,2130,2125,2755,1485,2120,2128.89,0.01,0,-7,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,108,96.82,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240906,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2150,2135,2115,2100,2080,2125,2090,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,408,N,N,0,N,00,N
|
|
20240905,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2674865,1260,10.95,2130,2130,2095,2740,1480,2110,2122.91,0.01,0,-6,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2657920,1252,10.88,2130,2130,2095,2740,1480,2110,2122.94,0.01,0,-6,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,107,96.14,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2121805,997,8.67,2130,2130,2095,2740,1480,2110,2128.19,0.01,0,-2,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,107,96.36,1.07,12,0.02,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2006455,942,8.19,2130,2130,2125,2740,1480,2110,2129.99,0.01,0,-1,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,108,96.82,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2006455,942,8.19,2130,2130,2125,2740,1480,2110,2129.99,0.01,0,-1,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,108,96.82,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2006455,942,8.19,2130,2130,2125,2740,1480,2110,2129.99,0.01,0,-1,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,108,96.82,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2006455,942,8.19,2130,2130,2125,2740,1480,2110,2129.99,0.01,0,-1,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,108,96.82,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240905,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2160,2135,2105,2080,2050,2147,2092,5,630,100,1470,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,414,N,N,0,N,00,N
|
|
20240904,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,40,2,1.93,24066690,11503,332.07,2075,2130,2075,2690,1450,2070,2092.21,0.01,0,-44,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,95.91,1.07,12,0.23,22.00,1978.00,2955,20230907,-28.60,1968,20230925,7.22,2270,-7.05,20240425,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,45,2,2.17,23710100,11334,327.19,2075,2130,2075,2690,1450,2070,2091.94,0.01,0,-44,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,96.14,1.07,12,0.22,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,45,2,2.17,21604975,10333,298.30,2075,2130,2075,2690,1450,2070,2090.87,0.01,0,320,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,96.14,1.07,12,0.20,22.00,1978.00,2955,20230907,-28.43,1968,20230925,7.47,2270,-6.83,20240425,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,19457970,9319,269.02,2075,2130,2075,2690,1450,2070,2087.99,0.01,0,320,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,95.68,1.06,12,0.18,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,4826950,2313,66.77,2075,2130,2075,2690,1450,2070,2086.88,0.01,0,-43,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,95.68,1.06,12,0.05,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,4826950,2313,66.77,2075,2130,2075,2690,1450,2070,2086.88,0.01,0,-43,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,107,95.68,1.06,12,0.05,22.00,1978.00,2955,20230907,-28.76,1968,20230925,6.96,2270,-7.27,20240425,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,4816425,2308,66.63,2075,2130,2075,2690,1450,2070,2086.84,0.01,0,-43,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2270,-7.93,20240425,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240904,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,60,2,2.90,2083465,1004,28.98,2075,2130,2075,2690,1450,2070,2075.16,0.01,0,0,2143,2106,2088,2051,2033,2097,2042,5,620,100,1440,5,1,5060000,108,96.82,1.08,12,0.02,22.00,1978.00,2955,20230907,-27.92,1968,20230925,8.23,2270,-6.17,20240425,1997,6.66,20240102,2955,-27.92,20230907,1968,8.23,20230925,0.00,N,455310,100,5 억,,458,N,N,0,N,00,N
|
|
20240903,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-50,5,-2.36,7246755,3464,76.45,2120,2125,2070,2755,1485,2120,2092.02,0.01,0,842,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,105,94.09,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2270,-8.81,20240425,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,4305185,2047,45.18,2120,2125,2100,2755,1485,2120,2103.17,0.01,0,1708,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,106,95.45,1.06,12,0.04,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2270,-7.49,20240425,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,92875,44,0.97,2120,2125,2105,2755,1485,2120,2110.80,0.01,0,25,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,92875,44,0.97,2120,2125,2105,2755,1485,2120,2110.80,0.01,0,25,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,92875,44,0.97,2120,2125,2105,2755,1485,2120,2110.80,0.01,0,25,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,92875,44,0.97,2120,2125,2105,2755,1485,2120,2110.80,0.01,0,25,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,19105,9,0.20,2120,2125,2120,2755,1485,2120,2122.78,0.01,0,-4,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240903,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2146,2132,2121,2107,2096,2127,2102,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,467,N,N,0,N,00,N
|
|
20240902,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,9560850,4531,3654.03,2130,2135,2110,2760,1490,2125,2110.10,0.01,0,4496,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.09,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,9548135,4525,3649.19,2130,2135,2110,2760,1490,2125,2110.09,0.01,0,4497,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,107,96.36,1.07,12,0.09,22.00,1978.00,2955,20230907,-28.26,1968,20230925,7.72,2270,-6.61,20240425,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,42535,20,16.13,2130,2135,2120,2760,1490,2125,2126.75,0.01,0,-3,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,42535,20,16.13,2130,2135,2120,2760,1490,2125,2126.75,0.01,0,-3,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,42535,20,16.13,2130,2135,2120,2760,1490,2125,2126.75,0.01,0,-3,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,111043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,42535,20,16.13,2130,2135,2120,2760,1490,2125,2126.75,0.01,0,-3,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,101043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,19160,9,7.26,2130,2135,2120,2760,1490,2125,2128.89,0.01,0,-3,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,96.59,1.07,12,0.00,22.00,1978.00,2955,20230907,-28.09,1968,20230925,7.98,2270,-6.39,20240425,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|
|
20240902,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,10665,5,4.03,2130,2135,2130,2760,1490,2125,2133.00,0.01,0,-2,2145,2135,2115,2105,2085,2140,2110,5,635,100,1480,5,1,5060000,108,97.05,1.08,12,0.00,22.00,1978.00,2955,20230907,-27.75,1968,20230925,8.49,2270,-5.95,20240425,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
|