130 lines
50 KiB
CSV
130 lines
50 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
|
|
20240930,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,14286925,6671,190.76,2130,2145,2130,2765,1495,2130,2141.65,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.18,1.09,12,0.11,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,13994615,6534,186.85,2130,2145,2130,2765,1495,2130,2141.81,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.11,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,11597010,5413,154.79,2130,2145,2130,2765,1495,2130,2142.44,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.09,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,10944310,5108,146.07,2130,2145,2130,2765,1495,2130,2142.58,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.08,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,9133870,4262,121.88,2130,2145,2130,2765,1495,2130,2143.09,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.07,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,1301795,609,17.41,2130,2145,2130,2765,1495,2130,2137.59,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.45,1.09,12,0.01,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,176800,83,2.37,2130,2140,2130,2765,1495,2130,2130.12,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,129,56.32,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240930,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,174660,82,2.34,2130,2130,2130,2765,1495,2130,2130.00,0.02,0,-12,2163,2146,2133,2116,2103,2155,2125,6,635,100,1530,5,1,6030000,128,56.05,1.09,12,0.00,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,7451080,3497,57.46,2120,2150,2120,2775,1495,2135,2130.71,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,56.05,1.09,12,0.06,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,7248730,3402,55.90,2120,2150,2120,2775,1495,2135,2130.73,0.02,0,95,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1698380,797,13.10,2120,2140,2120,2775,1495,2135,2130.97,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,129,56.32,1.09,12,0.01,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1687680,792,13.01,2120,2140,2120,2775,1495,2135,2130.91,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,56.05,1.09,12,0.01,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1687680,792,13.01,2120,2140,2120,2775,1495,2135,2130.91,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,56.05,1.09,12,0.01,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,759000,356,5.85,2120,2140,2120,2775,1495,2135,2132.02,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,56.05,1.09,12,0.01,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,150520,71,1.17,2120,2120,2120,2775,1495,2135,2120.00,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,55.79,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240927,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6360,3,0.05,2120,2120,2120,2775,1495,2135,2120.00,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,6,640,100,1530,5,1,6030000,128,55.79,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,12920555,6086,2779.00,2135,2135,2120,2775,1495,2135,2123.00,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,129,56.18,1.09,12,0.10,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,12920555,6086,2779.00,2135,2135,2120,2775,1495,2135,2123.00,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,129,56.18,1.09,12,0.10,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,12059880,5681,2594.06,2135,2135,2120,2775,1495,2135,2122.84,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,128,55.79,1.08,12,0.09,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,11332720,5338,2437.44,2135,2135,2120,2775,1495,2135,2123.03,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,129,56.18,1.09,12,0.09,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,9198555,4338,1980.82,2135,2135,2120,2775,1495,2135,2120.46,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,128,55.79,1.08,12,0.07,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,9198555,4338,1980.82,2135,2135,2120,2775,1495,2135,2120.46,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,128,55.79,1.08,12,0.07,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,283955,133,60.73,2135,2135,2135,2775,1495,2135,2135.00,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240926,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,283955,133,60.73,2135,2135,2135,2775,1495,2135,2135.00,0.02,0,0,2148,2141,2128,2121,2108,2145,2125,6,640,100,1530,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,465905,219,1.18,2115,2135,2115,2780,1500,2140,2127.42,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,465905,219,1.18,2115,2135,2115,2780,1500,2140,2127.42,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,465905,219,1.18,2115,2135,2115,2780,1500,2140,2127.42,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,465905,219,1.18,2115,2135,2115,2780,1500,2140,2127.42,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,177680,84,0.45,2115,2135,2115,2780,1500,2140,2115.24,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,177680,84,0.45,2115,2135,2115,2780,1500,2140,2115.24,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,129,56.18,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,175545,83,0.45,2115,2115,2115,2780,1500,2140,2115.00,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,128,55.66,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.79,2010,20231114,5.22,2245,-5.79,20240710,2040,3.68,20240102,2245,-5.79,20240710,2010,5.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240925,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,175545,83,0.45,2115,2115,2115,2780,1500,2140,2115.00,0.02,0,0,2166,2152,2136,2122,2106,2160,2130,6,640,100,1540,5,1,6030000,128,55.66,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.79,2010,20231114,5.22,2245,-5.79,20240710,2040,3.68,20240102,2245,-5.79,20240710,2010,5.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,39774735,18635,477.45,2120,2150,2120,2795,1505,2150,2134.41,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,129,56.32,1.09,12,0.31,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,36766420,17226,441.35,2120,2150,2120,2795,1505,2150,2134.36,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.29,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,15416420,7226,185.14,2120,2150,2120,2795,1505,2150,2133.47,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.12,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,15416420,7226,185.14,2120,2150,2120,2795,1505,2150,2133.47,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.12,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,15405745,7221,185.01,2120,2150,2120,2795,1505,2150,2133.46,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,128,56.05,1.09,12,0.12,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,4780190,2244,57.49,2120,2150,2120,2795,1505,2150,2130.21,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.04,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,1145930,538,13.78,2120,2150,2120,2795,1505,2150,2129.98,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,128,56.05,1.09,12,0.01,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240924,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,6360,3,0.08,2120,2120,2120,2795,1505,2150,2120.00,0.02,0,0,2160,2155,2150,2145,2140,2157,2147,6,645,100,1540,5,1,6030000,128,55.79,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.00,N,446750,100,6 억,,925,N,N,0,N,00,N
|
|
20240923,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,8381985,3903,71.61,2145,2155,2145,2785,1505,2145,2147.57,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,8223220,3829,70.26,2145,2155,2145,2785,1505,2145,2147.62,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,7695545,3583,65.74,2145,2155,2145,2785,1505,2145,2147.79,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,7695545,3583,65.74,2145,2155,2145,2785,1505,2145,2147.79,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,49335,23,0.42,2145,2145,2145,2785,1505,2145,2145.00,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,49335,23,0.42,2145,2145,2145,2785,1505,2145,2145.00,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,49335,23,0.42,2145,2145,2145,2785,1505,2145,2145.00,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240923,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,49335,23,0.42,2145,2145,2145,2785,1505,2145,2145.00,0.02,0,-3,2168,2156,2138,2126,2108,2162,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,24976740,11686,14.37,2160,2160,2130,2800,1510,2155,2137.32,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,24976740,11686,14.37,2160,2160,2130,2800,1510,2155,2137.32,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,23882390,11177,13.74,2160,2160,2130,2800,1510,2155,2136.74,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,23882390,11177,13.74,2160,2160,2130,2800,1510,2155,2136.74,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,23882390,11177,13.74,2160,2160,2130,2800,1510,2155,2136.74,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,23882390,11177,13.74,2160,2160,2130,2800,1510,2155,2136.74,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,11086960,5184,6.37,2160,2160,2130,2800,1510,2155,2138.69,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.09,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240913,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,10800,5,0.01,2160,2160,2160,2800,1510,2155,2160.00,0.02,0,0,2175,2165,2150,2140,2125,2167,2142,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,46355285,21592,103.42,2155,2160,2135,2800,1510,2155,2146.87,0.02,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.36,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,46355285,21592,103.42,2155,2160,2135,2800,1510,2155,2146.87,0.02,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.36,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,34311625,15986,76.57,2155,2160,2135,2800,1510,2155,2146.35,0.02,0,129,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.27,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,32347350,15066,72.17,2155,2160,2135,2800,1510,2155,2147.04,0.02,0,129,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.25,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,29273650,13636,65.32,2155,2160,2135,2800,1510,2155,2146.79,0.02,0,159,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.23,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,18596500,8635,41.36,2155,2160,2150,2800,1510,2155,2153.62,0.02,0,159,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.14,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3454075,1605,7.69,2155,2160,2150,2800,1510,2155,2152.07,0.02,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.03,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240912,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.02,0,0,2171,2162,2146,2137,2121,2167,2142,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,928,N,N,0,N,00,N
|
|
20240911,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,44879715,20877,142.38,2155,2155,2130,2800,1510,2155,2149.72,0.02,0,-287,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.35,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,44879715,20877,142.38,2155,2155,2130,2800,1510,2155,2149.72,0.02,0,-287,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.35,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,43224205,20107,137.13,2155,2155,2130,2800,1510,2155,2149.71,0.02,0,-213,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.33,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,43224205,20107,137.13,2155,2155,2130,2800,1510,2155,2149.71,0.02,0,-213,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.33,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,43224205,20107,137.13,2155,2155,2130,2800,1510,2155,2149.71,0.02,0,-213,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.33,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,43224205,20107,137.13,2155,2155,2130,2800,1510,2155,2149.71,0.02,0,-213,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.33,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,31444355,14628,99.76,2155,2155,2130,2800,1510,2155,2149.60,0.02,0,-213,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.24,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240911,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2459605,1144,7.80,2155,2155,2150,2800,1510,2155,2150.00,0.02,0,-143,2191,2172,2146,2127,2101,2182,2137,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1215,N,N,0,N,00,N
|
|
20240910,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,31294205,14663,395.23,2145,2165,2120,2795,1505,2150,2134.23,0.02,0,-160,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,130,56.71,1.10,12,0.24,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,30845890,14454,389.60,2145,2165,2120,2795,1505,2150,2134.07,0.02,0,-116,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.24,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,17967610,8408,226.63,2145,2165,2120,2795,1505,2150,2136.97,0.02,0,-152,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.14,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,17967610,8408,226.63,2145,2165,2120,2795,1505,2150,2136.97,0.02,0,-152,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.14,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1638830,764,20.59,2145,2165,2145,2795,1505,2150,2145.07,0.02,0,0,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,130,56.84,1.10,12,0.01,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1104710,515,13.88,2145,2165,2145,2795,1505,2150,2145.07,0.02,0,0,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,130,56.84,1.10,12,0.01,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,956690,446,12.02,2145,2165,2145,2795,1505,2150,2145.04,0.02,0,0,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,131,56.97,1.10,12,0.01,38.00,1962.00,2245,20240710,-3.56,2010,20231114,7.71,2245,-3.56,20240710,2040,6.13,20240102,2245,-3.56,20240710,2010,7.71,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240910,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2166,2157,2146,2137,2126,2160,2140,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7945870,3710,382.47,2150,2155,2135,2795,1505,2150,2141.74,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7945870,3710,382.47,2150,2155,2135,2795,1505,2150,2141.74,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7945870,3710,382.47,2150,2155,2135,2795,1505,2150,2141.74,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7945870,3710,382.47,2150,2155,2135,2795,1505,2150,2141.74,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.06,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,7935120,3705,381.96,2150,2155,2135,2795,1505,2150,2141.73,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,129,56.18,1.09,12,0.06,38.00,1962.00,2245,20240710,-4.90,2010,20231114,6.22,2245,-4.90,20240710,2040,4.66,20240102,2245,-4.90,20240710,2010,6.22,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,3665120,1705,175.77,2150,2155,2145,2795,1505,2150,2149.63,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.03,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240909,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2173,2161,2143,2131,2113,2167,2137,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1375,N,N,0,N,00,N
|
|
20240906,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,2065390,970,13857.14,2130,2155,2125,2805,1515,2160,2129.27,0.02,0,-6,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,2065390,970,13857.14,2130,2155,2125,2805,1515,2160,2129.27,0.02,0,-6,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,2065390,970,13857.14,2130,2155,2125,2805,1515,2160,2129.27,0.02,0,-6,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,901155,423,6042.86,2130,2155,2125,2805,1515,2160,2130.39,0.02,0,-6,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.01,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,901155,423,6042.86,2130,2155,2125,2805,1515,2160,2130.39,0.02,0,-6,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.01,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,415825,195,2785.71,2130,2155,2130,2805,1515,2160,2132.44,0.02,0,-5,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-30,5,-1.39,383525,180,2571.43,2130,2155,2130,2805,1515,2160,2130.69,0.02,0,0,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,128,56.05,1.09,12,0.00,38.00,1962.00,2245,20240710,-5.12,2010,20231114,5.97,2245,-5.12,20240710,2040,4.41,20240102,2245,-5.12,20240710,2010,5.97,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240906,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.02,0,0,2163,2161,2158,2156,2153,2162,2157,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1381,N,N,0,N,00,N
|
|
20240905,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,15110,7,0.39,2155,2160,2155,2805,1515,2160,2158.57,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4310,2,0.11,2155,2155,2155,2805,1515,2160,2155.00,0.02,0,-2,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240905,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.02,0,0,2186,2172,2146,2132,2106,2180,2140,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.00,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1383,N,N,0,N,00,N
|
|
20240904,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,3789290,1774,22.42,2160,2160,2120,2800,1510,2155,2136.01,0.02,0,-3,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.84,1.10,12,0.03,38.00,1962.00,2245,20240710,-3.79,2010,20231114,7.46,2245,-3.79,20240710,2040,5.88,20240102,2245,-3.79,20240710,2010,7.46,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2836730,1333,16.84,2160,2160,2120,2800,1510,2155,2128.08,0.02,0,-3,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.58,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,2433125,1145,14.47,2160,2160,2120,2800,1510,2155,2125.00,0.02,0,-2,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.02,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,131103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,2422350,1140,14.40,2160,2160,2120,2800,1510,2155,2124.87,0.02,0,-2,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,128,55.92,1.08,12,0.02,38.00,1962.00,2245,20240710,-5.35,2010,20231114,5.72,2245,-5.35,20240710,2040,4.17,20240102,2245,-5.35,20240710,2010,5.72,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,297350,140,1.77,2160,2160,2120,2800,1510,2155,2123.93,0.02,0,-2,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,297350,140,1.77,2160,2160,2120,2800,1510,2155,2123.93,0.02,0,-2,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,144200,68,0.86,2160,2160,2120,2800,1510,2155,2120.59,0.02,0,-1,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,128,55.79,1.08,12,0.00,38.00,1962.00,2245,20240710,-5.57,2010,20231114,5.47,2245,-5.57,20240710,2040,3.92,20240102,2245,-5.57,20240710,2010,5.47,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240904,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.02,0,0,2161,2157,2151,2147,2141,2160,2150,6,645,100,1550,5,1,6030000,130,56.71,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1386,N,N,0,N,00,N
|
|
20240903,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,16997660,7914,70.67,2150,2155,2145,2795,1505,2150,2147.80,0.02,0,-1,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.71,1.10,12,0.13,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,16993355,7912,70.65,2150,2155,2145,2795,1505,2150,2147.80,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,129,56.45,1.09,12,0.13,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,15920855,7412,66.18,2150,2155,2145,2795,1505,2150,2147.98,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.71,1.10,12,0.12,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,15920855,7412,66.18,2150,2155,2145,2795,1505,2150,2147.98,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.71,1.10,12,0.12,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,15920855,7412,66.18,2150,2155,2145,2795,1505,2150,2147.98,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.71,1.10,12,0.12,38.00,1962.00,2245,20240710,-4.01,2010,20231114,7.21,2245,-4.01,20240710,2040,5.64,20240102,2245,-4.01,20240710,2010,7.21,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6125055,2849,25.44,2150,2155,2145,2795,1505,2150,2149.90,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.05,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,101040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4890930,2275,20.31,2150,2155,2145,2795,1505,2150,2149.86,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.04,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240903,091044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.02,0,0,2153,2151,2148,2146,2143,2152,2147,6,645,100,1540,5,1,6030000,130,56.58,1.10,12,0.00,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,24021930,11199,444.93,2145,2150,2145,2780,1500,2140,2145.01,0.02,0,11183,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.19,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,6851180,3194,126.90,2145,2150,2145,2780,1500,2140,2145.02,0.02,0,3183,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.05,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,6694570,3121,124.00,2145,2150,2145,2780,1500,2140,2145.01,0.02,0,3115,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,130,56.58,1.10,12,0.05,38.00,1962.00,2245,20240710,-4.23,2010,20231114,6.97,2245,-4.23,20240710,2040,5.39,20240102,2245,-4.23,20240710,2010,6.97,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,131041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6683820,3116,123.80,2145,2145,2145,2780,1500,2140,2145.00,0.02,0,3115,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.05,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6683820,3116,123.80,2145,2145,2145,2780,1500,2140,2145.00,0.02,0,3115,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.05,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,742170,346,13.75,2145,2145,2145,2780,1500,2140,2145.00,0.02,0,345,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.01,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2145,1,0.04,2145,2145,2145,2780,1500,2140,2145.00,0.02,0,0,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,129,56.45,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.45,2010,20231114,6.72,2245,-4.45,20240710,2040,5.15,20240102,2245,-4.45,20240710,2010,6.72,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|
|
20240902,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2163,2151,2138,2126,2113,2157,2132,6,640,100,1540,5,1,6030000,129,56.32,1.09,12,0.00,38.00,1962.00,2245,20240710,-4.68,2010,20231114,6.47,2245,-4.68,20240710,2040,4.90,20240102,2245,-4.68,20240710,2010,6.47,20231114,0.08,N,446750,100,6 억,,1387,N,N,0,N,00,N
|