178 lines
71 KiB
CSV
178 lines
71 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
|
|
20230831,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,998,21,2,2.15,1929987341,1862904,465.44,1000,1150,947,1270,684,977,1036.03,0.50,0,-135454,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,524,-2.36,1.30,12,3.55,-422.00,769.00,2433,20230116,-58.98,605,20230714,64.96,2433,-58.98,20230116,605,64.96,20230714,1471,-32.15,20230510,341,192.67,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,150426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,-28,5,-2.87,206529101,213333,53.30,1000,1000,947,1270,684,977,968.11,0.50,0,-16007,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,498,-2.25,1.23,12,0.41,-422.00,769.00,2433,20230116,-60.99,605,20230714,56.86,2433,-60.99,20230116,605,56.86,20230714,1471,-35.49,20230510,341,178.30,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,140444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,959,-18,5,-1.84,174546010,179740,44.91,1000,1000,959,1270,684,977,971.10,0.50,0,-18275,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,503,-2.27,1.25,12,0.34,-422.00,769.00,2433,20230116,-60.58,605,20230714,58.51,2433,-60.58,20230116,605,58.51,20230714,1471,-34.81,20230510,341,181.23,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,130435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-13,5,-1.33,148452438,152632,38.13,1000,1000,963,1270,684,977,972.62,0.50,0,-18739,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,506,-2.28,1.25,12,0.29,-422.00,769.00,2433,20230116,-60.38,605,20230714,59.34,2433,-60.38,20230116,605,59.34,20230714,1471,-34.47,20230510,341,182.70,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,120440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,-11,5,-1.13,136487901,140230,35.04,1000,1000,965,1270,684,977,973.31,0.50,0,-18739,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,507,-2.29,1.26,12,0.27,-422.00,769.00,2433,20230116,-60.30,605,20230714,59.67,2433,-60.30,20230116,605,59.67,20230714,1471,-34.33,20230510,341,183.28,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,110621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,-6,5,-0.61,105275148,108028,26.99,1000,1000,966,1270,684,977,974.52,0.50,0,-11186,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,509,-2.30,1.26,12,0.21,-422.00,769.00,2433,20230116,-60.09,605,20230714,60.50,2433,-60.09,20230116,605,60.50,20230714,1471,-33.99,20230510,341,184.75,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,100505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,5,2,0.51,64047132,65624,16.40,1000,1000,966,1270,684,977,975.97,0.50,0,678,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,515,-2.33,1.28,12,0.13,-422.00,769.00,2433,20230116,-59.64,605,20230714,62.31,2433,-59.64,20230116,605,62.31,20230714,1471,-33.24,20230510,341,187.98,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230831,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-2,5,-0.20,6162651,6289,1.57,1000,1000,975,1270,684,977,979.91,0.50,0,-5684,1039,1008,986,955,933,997,944,262,293,500,660,1,1,52470040,512,-2.31,1.27,12,0.01,-422.00,769.00,2433,20230116,-59.93,605,20230714,61.16,2433,-59.93,20230116,605,61.16,20230714,1471,-33.72,20230510,341,185.92,20230329,0.00,N,019570,500,262 억,,261099,N,N,0,N,00,N
|
|
20230830,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-3,5,-0.31,391803004,399210,32.87,1015,1017,964,1274,686,980,981.45,0.50,0,-4932,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,513,-2.32,1.27,12,0.76,-422.00,769.00,2433,20230116,-59.84,605,20230714,61.49,2433,-59.84,20230116,605,61.49,20230714,1471,-33.58,20230510,341,186.51,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,150416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,372706098,379671,31.27,1015,1017,964,1274,686,980,981.66,0.50,0,-4933,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,514,-2.32,1.27,12,0.72,-422.00,769.00,2433,20230116,-59.72,605,20230714,61.98,2433,-59.72,20230116,605,61.98,20230714,1471,-33.38,20230510,341,187.39,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,140439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,4,2,0.41,321590108,327363,26.96,1015,1017,964,1274,686,980,982.37,0.50,0,-12302,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,516,-2.33,1.28,12,0.62,-422.00,769.00,2433,20230116,-59.56,605,20230714,62.64,2433,-59.56,20230116,605,62.64,20230714,1471,-33.11,20230510,341,188.56,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,130425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,979,-1,5,-0.10,197715170,202565,16.68,1015,1015,964,1274,686,980,976.06,0.50,0,-22253,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,514,-2.32,1.27,12,0.39,-422.00,769.00,2433,20230116,-59.76,605,20230714,61.82,2433,-59.76,20230116,605,61.82,20230714,1471,-33.45,20230510,341,187.10,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,120433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,-6,5,-0.61,181184247,185603,15.28,1015,1015,964,1274,686,980,976.19,0.50,0,-21993,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,511,-2.31,1.27,12,0.35,-422.00,769.00,2433,20230116,-59.97,605,20230714,60.99,2433,-59.97,20230116,605,60.99,20230714,1471,-33.79,20230510,341,185.63,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,110620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-7,5,-0.71,140317796,143456,11.81,1015,1015,964,1274,686,980,978.12,0.50,0,-21561,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,511,-2.31,1.27,12,0.27,-422.00,769.00,2433,20230116,-60.01,605,20230714,60.83,2433,-60.01,20230116,605,60.83,20230714,1471,-33.85,20230510,341,185.34,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,100454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,976,-4,5,-0.41,107902932,110344,9.09,1015,1015,964,1274,686,980,977.88,0.50,0,-20019,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,512,-2.31,1.27,12,0.21,-422.00,769.00,2433,20230116,-59.88,605,20230714,61.32,2433,-59.88,20230116,605,61.32,20230714,1471,-33.65,20230510,341,186.22,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230830,090400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,11259222,11336,0.93,1015,1015,980,1274,686,980,993.23,0.50,0,-9173,1115,1047,1006,938,897,1027,918,262,294,500,660,1,1,52470040,514,-2.32,1.27,12,0.02,-422.00,769.00,2433,20230116,-59.72,605,20230714,61.98,2433,-59.72,20230116,605,61.98,20230714,1471,-33.38,20230510,341,187.39,20230329,0.00,N,019570,500,262 억,,264370,N,N,0,N,00,N
|
|
20230829,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,-4,5,-0.41,1239729361,1213090,177.84,983,1074,965,1279,689,984,1021.96,0.42,0,40117,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,514,-2.32,1.27,12,2.31,-422.00,769.00,2433,20230116,-59.72,605,20230714,61.98,2433,-59.72,20230116,605,61.98,20230714,1471,-33.38,20230510,341,187.39,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,150417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-9,5,-0.91,1209893397,1182581,173.37,983,1074,965,1279,689,984,1023.10,0.42,0,44636,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,512,-2.31,1.27,12,2.25,-422.00,769.00,2433,20230116,-59.93,605,20230714,61.16,2433,-59.93,20230116,605,61.16,20230714,1471,-33.72,20230510,341,185.92,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,140446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-16,5,-1.63,1140810894,1111561,162.95,983,1074,966,1279,689,984,1026.31,0.42,0,49406,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,508,-2.29,1.26,12,2.12,-422.00,769.00,2433,20230116,-60.21,605,20230714,60.00,2433,-60.21,20230116,605,60.00,20230714,1471,-34.19,20230510,341,183.87,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,130428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,6,2,0.61,990677290,958887,140.57,983,1074,982,1279,689,984,1033.15,0.42,0,58248,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,519,-2.35,1.29,12,1.83,-422.00,769.00,2433,20230116,-59.31,605,20230714,63.64,2433,-59.31,20230116,605,63.64,20230714,1471,-32.70,20230510,341,190.32,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,120441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1019,35,2,3.56,838823868,807313,118.35,983,1074,982,1279,689,984,1039.03,0.42,0,46000,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,535,-2.41,1.33,12,1.54,-422.00,769.00,2433,20230116,-58.12,605,20230714,68.43,2433,-58.12,20230116,605,68.43,20230714,1471,-30.73,20230510,341,198.83,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,110706,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1029,45,2,4.57,732970326,703978,103.20,983,1074,982,1279,689,984,1041.18,0.42,0,74676,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,540,-2.44,1.34,12,1.34,-422.00,769.00,2433,20230116,-57.71,605,20230714,70.08,2433,-57.71,20230116,605,70.08,20230714,1471,-30.05,20230510,341,201.76,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,100509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1040,56,2,5.69,335356207,325575,47.73,983,1060,982,1279,689,984,1030.04,0.42,0,62515,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,546,-2.46,1.35,12,0.62,-422.00,769.00,2433,20230116,-57.25,605,20230714,71.90,2433,-57.25,20230116,605,71.90,20230714,1471,-29.30,20230510,341,204.99,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230829,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,991,7,2,0.71,5786605,5870,0.86,983,1002,982,1279,689,984,985.79,0.42,0,-165,1046,1015,978,947,910,1030,962,262,295,500,660,1,1,52470040,520,-2.35,1.29,12,0.01,-422.00,769.00,2433,20230116,-59.27,605,20230714,63.80,2433,-59.27,20230116,605,63.80,20230714,1471,-32.63,20230510,341,190.62,20230329,0.00,N,019570,500,262 억,,221339,N,N,0,N,00,N
|
|
20230828,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,26,2,2.71,667370259,679169,112.37,964,1009,941,1245,671,958,982.62,0.55,0,-76085,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,516,-2.33,1.28,12,1.29,-422.00,769.00,2433,20230116,-59.56,605,20230714,62.64,2433,-59.56,20230116,605,62.64,20230714,1471,-33.11,20230510,341,188.56,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,988,30,2,3.13,604982002,615662,101.86,964,1009,941,1245,671,958,982.65,0.55,0,-67670,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,518,-2.34,1.28,12,1.17,-422.00,769.00,2433,20230116,-59.39,605,20230714,63.31,2433,-59.39,20230116,605,63.31,20230714,1471,-32.83,20230510,341,189.74,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,998,40,2,4.18,563359805,573540,94.89,964,1009,941,1245,671,958,982.25,0.55,0,-67319,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,524,-2.36,1.30,12,1.09,-422.00,769.00,2433,20230116,-58.98,605,20230714,64.96,2433,-58.98,20230116,605,64.96,20230714,1471,-32.15,20230510,341,192.67,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,22,2,2.30,463753472,473181,78.29,964,1009,941,1245,671,958,980.08,0.55,0,-67955,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,514,-2.32,1.27,12,0.90,-422.00,769.00,2433,20230116,-59.72,605,20230714,61.98,2433,-59.72,20230116,605,61.98,20230714,1471,-33.38,20230510,341,187.39,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,993,35,2,3.65,352901840,360805,59.70,964,1009,941,1245,671,958,978.10,0.55,0,-65120,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,521,-2.35,1.29,12,0.69,-422.00,769.00,2433,20230116,-59.19,605,20230714,64.13,2433,-59.19,20230116,605,64.13,20230714,1471,-32.49,20230510,341,191.20,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,17,2,1.77,215833983,222687,36.84,964,990,941,1245,671,958,969.23,0.55,0,-42954,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,512,-2.31,1.27,12,0.42,-422.00,769.00,2433,20230116,-59.93,605,20230714,61.16,2433,-59.93,20230116,605,61.16,20230714,1471,-33.72,20230510,341,185.92,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,13,2,1.36,138206178,143073,23.67,964,990,941,1245,671,958,965.98,0.55,0,-26006,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,509,-2.30,1.26,12,0.27,-422.00,769.00,2433,20230116,-60.09,605,20230714,60.50,2433,-60.09,20230116,605,60.50,20230714,1471,-33.99,20230510,341,184.75,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230828,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,10,2,1.04,19761321,20253,3.35,964,986,964,1245,671,958,975.72,0.55,0,-14789,1018,987,970,939,922,979,931,262,287,500,650,1,1,52470040,508,-2.29,1.26,12,0.04,-422.00,769.00,2433,20230116,-60.21,605,20230714,60.00,2433,-60.21,20230116,605,60.00,20230714,1471,-34.19,20230510,341,183.87,20230329,0.00,N,019570,500,262 억,,288775,N,N,0,N,00,N
|
|
20230825,160327,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,958,-74,5,-7.17,589514310,602490,12.82,998,1001,953,1341,723,1032,978.47,0.52,0,9062,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,503,-2.27,1.25,12,1.15,-422.00,769.00,2433,20230116,-60.62,605,20230714,58.35,2433,-60.62,20230116,605,58.35,20230714,1471,-34.87,20230510,341,180.94,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,150329,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,-61,5,-5.91,512729577,523168,11.13,998,1001,953,1341,723,1032,980.05,0.52,0,6449,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,509,-2.30,1.26,12,1.00,-422.00,769.00,2433,20230116,-60.09,605,20230714,60.50,2433,-60.09,20230116,605,60.50,20230714,1471,-33.99,20230510,341,184.75,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,140328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,-51,5,-4.94,426869265,435570,9.27,998,1001,953,1341,723,1032,980.02,0.52,0,5865,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,515,-2.32,1.28,12,0.83,-422.00,769.00,2433,20230116,-59.68,605,20230714,62.15,2433,-59.68,20230116,605,62.15,20230714,1471,-33.31,20230510,341,187.68,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,130328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,983,-49,5,-4.75,410443891,418804,8.91,998,1001,953,1341,723,1032,980.04,0.52,0,5564,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,516,-2.33,1.28,12,0.80,-422.00,769.00,2433,20230116,-59.60,605,20230714,62.48,2433,-59.60,20230116,605,62.48,20230714,1471,-33.17,20230510,341,188.27,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,120328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-45,5,-4.36,373589531,381263,8.11,998,1001,953,1341,723,1032,979.87,0.52,0,8028,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,518,-2.34,1.28,12,0.73,-422.00,769.00,2433,20230116,-59.43,605,20230714,63.14,2433,-59.43,20230116,605,63.14,20230714,1471,-32.90,20230510,341,189.44,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,110328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,976,-56,5,-5.43,337527817,344712,7.34,998,1001,953,1341,723,1032,979.16,0.52,0,11549,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,512,-2.31,1.27,12,0.66,-422.00,769.00,2433,20230116,-59.88,605,20230714,61.32,2433,-59.88,20230116,605,61.32,20230714,1471,-33.65,20230510,341,186.22,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,100328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-68,5,-6.59,285391778,290755,6.19,998,1001,964,1341,723,1032,981.55,0.52,0,5117,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,506,-2.28,1.25,12,0.55,-422.00,769.00,2433,20230116,-60.38,605,20230714,59.34,2433,-60.38,20230116,605,59.34,20230714,1471,-34.47,20230510,341,182.70,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230825,090328,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,993,-39,5,-3.78,99968071,101555,2.16,998,1001,968,1341,723,1032,984.37,0.52,0,-14884,1237,1134,1019,916,801,1186,968,262,309,500,700,1,1,52470040,521,-2.35,1.29,12,0.19,-422.00,769.00,2433,20230116,-59.19,605,20230714,64.13,2433,-59.19,20230116,605,64.13,20230714,1471,-32.49,20230510,341,191.20,20230329,0.00,N,019570,500,262 억,,273825,N,N,0,N,01,N
|
|
20230824,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1032,127,2,14.03,4872540274,4687343,2069.74,905,1122,904,1176,634,905,1039.52,0.70,0,-71009,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,541,-2.45,1.34,12,8.93,-422.00,769.00,2433,20230116,-57.58,605,20230714,70.58,2433,-57.58,20230116,605,70.58,20230714,1471,-29.84,20230510,341,202.64,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1022,117,2,12.93,4687156200,4507733,1990.43,905,1122,904,1176,634,905,1039.80,0.70,0,-103349,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,536,-2.42,1.33,12,8.59,-422.00,769.00,2433,20230116,-57.99,605,20230714,68.93,2433,-57.99,20230116,605,68.93,20230714,1471,-30.52,20230510,341,199.71,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1034,129,2,14.25,2337406644,2310177,1020.08,905,1092,904,1176,634,905,1011.79,0.70,0,-111421,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,543,-2.45,1.34,12,4.40,-422.00,769.00,2433,20230116,-57.50,605,20230714,70.91,2433,-57.50,20230116,605,70.91,20230714,1471,-29.71,20230510,341,203.23,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,79,2,8.73,617847131,643526,284.16,905,996,904,1176,634,905,960.10,0.70,0,-55409,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,516,-2.33,1.28,12,1.23,-422.00,769.00,2433,20230116,-59.56,605,20230714,62.64,2433,-59.56,20230116,605,62.64,20230714,1471,-33.11,20230510,341,188.56,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,9,2,0.99,124620782,135471,59.82,905,940,904,1176,634,905,919.91,0.70,0,-14407,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,480,-2.17,1.19,12,0.26,-422.00,769.00,2433,20230116,-62.43,605,20230714,51.07,2433,-62.43,20230116,605,51.07,20230714,1471,-37.87,20230510,341,168.04,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,16,2,1.77,88116162,95879,42.34,905,940,904,1176,634,905,919.04,0.70,0,-9987,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,483,-2.18,1.20,12,0.18,-422.00,769.00,2433,20230116,-62.15,605,20230714,52.23,2433,-62.15,20230116,605,52.23,20230714,1471,-37.39,20230510,341,170.09,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,922,17,2,1.88,37965695,41598,18.37,905,929,904,1176,634,905,912.68,0.70,0,-8536,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,484,-2.18,1.20,12,0.08,-422.00,769.00,2433,20230116,-62.10,605,20230714,52.40,2433,-62.10,20230116,605,52.40,20230714,1471,-37.32,20230510,341,170.38,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230824,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,4,2,0.44,1383747,1529,0.68,905,909,904,1176,634,905,905.00,0.70,0,-325,947,926,909,888,871,936,898,262,271,500,610,1,1,52470040,477,-2.15,1.18,12,0.00,-422.00,769.00,2433,20230116,-62.64,605,20230714,50.25,2433,-62.64,20230116,605,50.25,20230714,1471,-38.21,20230510,341,166.57,20230329,0.00,N,019570,500,262 억,,368710,N,N,0,N,00,N
|
|
20230823,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-27,5,-2.90,206140623,226457,10.79,892,930,892,1211,653,932,910.29,0.74,0,-21585,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,475,-2.14,1.18,12,0.43,-422.00,769.00,2433,20230116,-62.80,605,20230714,49.59,2433,-62.80,20230116,605,49.59,20230714,1471,-38.48,20230510,341,165.40,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,-29,5,-3.11,187750692,206071,9.82,892,930,892,1211,653,932,911.10,0.74,0,-20910,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,474,-2.14,1.17,12,0.39,-422.00,769.00,2433,20230116,-62.89,605,20230714,49.26,2433,-62.89,20230116,605,49.26,20230714,1471,-38.61,20230510,341,164.81,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,917,-15,5,-1.61,131560058,143954,6.86,892,930,892,1211,653,932,913.90,0.74,0,-20533,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,481,-2.17,1.19,12,0.27,-422.00,769.00,2433,20230116,-62.31,605,20230714,51.57,2433,-62.31,20230116,605,51.57,20230714,1471,-37.66,20230510,341,168.91,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,916,-16,5,-1.72,122811788,134388,6.41,892,930,892,1211,653,932,913.86,0.74,0,-21223,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,481,-2.17,1.19,12,0.26,-422.00,769.00,2433,20230116,-62.35,605,20230714,51.40,2433,-62.35,20230116,605,51.40,20230714,1471,-37.73,20230510,341,168.62,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,918,-14,5,-1.50,110197148,120629,5.75,892,930,892,1211,653,932,913.52,0.74,0,-24087,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,482,-2.18,1.19,12,0.23,-422.00,769.00,2433,20230116,-62.27,605,20230714,51.74,2433,-62.27,20230116,605,51.74,20230714,1471,-37.59,20230510,341,169.21,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,-25,5,-2.68,76679238,84020,4.00,892,930,892,1211,653,932,912.63,0.74,0,-11555,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,476,-2.15,1.18,12,0.16,-422.00,769.00,2433,20230116,-62.72,605,20230714,49.92,2433,-62.72,20230116,605,49.92,20230714,1471,-38.34,20230510,341,165.98,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,-18,5,-1.93,63720990,69775,3.33,892,930,892,1211,653,932,913.24,0.74,0,-12446,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,480,-2.17,1.19,12,0.13,-422.00,769.00,2433,20230116,-62.43,605,20230714,51.07,2433,-62.43,20230116,605,51.07,20230714,1471,-37.87,20230510,341,168.04,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230823,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,927,-5,5,-0.54,9908084,10982,0.52,892,930,892,1211,653,932,902.21,0.74,0,-116,1090,1010,906,826,722,1051,867,262,279,500,630,1,1,52470040,486,-2.20,1.21,12,0.02,-422.00,769.00,2433,20230116,-61.90,605,20230714,53.22,2433,-61.90,20230116,605,53.22,20230714,1471,-36.98,20230510,341,171.85,20230329,0.00,N,019570,500,262 억,,386838,N,N,0,N,00,N
|
|
20230822,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,96,2,11.48,1912678186,2094957,370.59,836,986,802,1086,586,836,912.99,0.71,0,22487,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,489,-2.21,1.21,12,3.99,-422.00,769.00,2433,20230116,-61.69,605,20230714,54.05,2433,-61.69,20230116,605,54.05,20230714,1471,-36.64,20230510,341,173.31,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,90,2,10.77,1877410344,2056776,363.83,836,986,802,1086,586,836,912.79,0.71,0,29657,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,486,-2.19,1.20,12,3.92,-422.00,769.00,2433,20230116,-61.94,605,20230714,53.06,2433,-61.94,20230116,605,53.06,20230714,1471,-37.05,20230510,341,171.55,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,90,2,10.77,1641038343,1803346,319.00,836,986,802,1086,586,836,910.00,0.71,0,13900,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,486,-2.19,1.20,12,3.44,-422.00,769.00,2433,20230116,-61.94,605,20230714,53.06,2433,-61.94,20230116,605,53.06,20230714,1471,-37.05,20230510,341,171.55,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,61,2,7.30,461677042,546113,96.61,836,910,802,1086,586,836,845.39,0.71,0,31562,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,471,-2.13,1.17,12,1.04,-422.00,769.00,2433,20230116,-63.13,605,20230714,48.26,2433,-63.13,20230116,605,48.26,20230714,1471,-39.02,20230510,341,163.05,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,845,9,2,1.08,293218071,355878,62.95,836,850,802,1086,586,836,823.93,0.71,0,52683,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,443,-2.00,1.10,12,0.68,-422.00,769.00,2433,20230116,-65.27,605,20230714,39.67,2433,-65.27,20230116,605,39.67,20230714,1471,-42.56,20230510,341,147.80,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,833,-3,5,-0.36,230158360,280845,49.68,836,840,802,1086,586,836,819.52,0.71,0,36394,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,437,-1.97,1.08,12,0.54,-422.00,769.00,2433,20230116,-65.76,605,20230714,37.69,2433,-65.76,20230116,605,37.69,20230714,1471,-43.37,20230510,341,144.28,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,-7,5,-0.84,157063184,192589,34.07,836,840,802,1086,586,836,815.54,0.71,0,43001,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,435,-1.96,1.08,12,0.37,-422.00,769.00,2433,20230116,-65.93,605,20230714,37.02,2433,-65.93,20230116,605,37.02,20230714,1471,-43.64,20230510,341,143.11,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230822,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,816,-20,5,-2.39,10642844,12917,2.28,836,837,816,1086,586,836,823.94,0.71,0,-2074,938,886,851,799,764,869,782,262,250,500,560,1,1,52470040,428,-1.93,1.06,12,0.02,-422.00,769.00,2433,20230116,-66.46,605,20230714,34.88,2433,-66.46,20230116,605,34.88,20230714,1471,-44.53,20230510,341,139.30,20230329,0.00,N,019570,500,262 억,,371403,N,N,0,N,00,N
|
|
20230821,160323,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,836,-54,5,-6.07,474166762,565005,219.05,890,903,816,1157,623,890,839.24,0.70,0,4106,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,439,-1.98,1.09,12,1.08,-422.00,769.00,2433,20230116,-65.64,605,20230714,38.18,2433,-65.64,20230116,605,38.18,20230714,1471,-43.17,20230510,341,145.16,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,150323,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,830,-60,5,-6.74,457914670,545481,211.48,890,903,816,1157,623,890,839.47,0.70,0,4584,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,436,-1.97,1.08,12,1.04,-422.00,769.00,2433,20230116,-65.89,605,20230714,37.19,2433,-65.89,20230116,605,37.19,20230714,1471,-43.58,20230510,341,143.40,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,140325,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,819,-71,5,-7.98,391767430,465413,180.44,890,903,817,1157,623,890,841.76,0.70,0,2499,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,430,-1.94,1.07,12,0.89,-422.00,769.00,2433,20230116,-66.34,605,20230714,35.37,2433,-66.34,20230116,605,35.37,20230714,1471,-44.32,20230510,341,140.18,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,130325,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,833,-57,5,-6.40,310700183,367111,142.33,890,903,830,1157,623,890,846.34,0.70,0,2701,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,437,-1.97,1.08,12,0.70,-422.00,769.00,2433,20230116,-65.76,605,20230714,37.69,2433,-65.76,20230116,605,37.69,20230714,1471,-43.37,20230510,341,144.28,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,120324,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,840,-50,5,-5.62,275291881,324692,125.88,890,903,832,1157,623,890,847.85,0.70,0,17781,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,441,-1.99,1.09,12,0.62,-422.00,769.00,2433,20230116,-65.47,605,20230714,38.84,2433,-65.47,20230116,605,38.84,20230714,1471,-42.90,20230510,341,146.33,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,110324,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,861,-29,5,-3.26,161700737,190115,73.71,890,903,832,1157,623,890,850.54,0.70,0,6733,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,452,-2.04,1.12,12,0.36,-422.00,769.00,2433,20230116,-64.61,605,20230714,42.31,2433,-64.61,20230116,605,42.31,20230714,1471,-41.47,20230510,341,152.49,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,100322,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,850,-40,5,-4.49,134093650,157887,61.21,890,903,832,1157,623,890,849.30,0.70,0,11104,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,446,-2.01,1.11,12,0.30,-422.00,769.00,2433,20230116,-65.06,605,20230714,40.50,2433,-65.06,20230116,605,40.50,20230714,1471,-42.22,20230510,341,149.27,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230821,090327,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,4,2,0.45,6196970,6969,2.70,890,894,875,1157,623,890,889.22,0.70,0,-703,934,911,885,862,836,923,874,262,267,500,600,1,1,52470040,469,-2.12,1.16,12,0.01,-422.00,769.00,2433,20230116,-63.26,605,20230714,47.77,2433,-63.26,20230116,605,47.77,20230714,1471,-39.23,20230510,341,162.17,20230329,0.00,N,019570,500,262 억,,367725,N,N,0,N,01,N
|
|
20230818,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,5,2,0.56,226861647,257556,25.37,883,908,859,1150,620,885,880.82,0.71,0,-3402,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,467,-2.11,1.16,12,0.49,-422.00,769.00,2433,20230116,-63.42,605,20230714,47.11,2433,-63.42,20230116,605,47.11,20230714,1471,-39.50,20230510,341,161.00,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,18,2,2.03,215124993,244408,24.08,883,908,859,1150,620,885,880.19,0.71,0,-2607,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,474,-2.14,1.17,12,0.47,-422.00,769.00,2433,20230116,-62.89,605,20230714,49.26,2433,-62.89,20230116,605,49.26,20230714,1471,-38.61,20230510,341,164.81,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,13,2,1.47,201087973,228770,22.54,883,908,859,1150,620,885,879.00,0.71,0,-1257,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,471,-2.13,1.17,12,0.44,-422.00,769.00,2433,20230116,-63.09,605,20230714,48.43,2433,-63.09,20230116,605,48.43,20230714,1471,-38.95,20230510,341,163.34,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,10,2,1.13,151251053,173185,17.06,883,895,859,1150,620,885,873.35,0.71,0,-4249,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,470,-2.12,1.16,12,0.33,-422.00,769.00,2433,20230116,-63.21,605,20230714,47.93,2433,-63.21,20230116,605,47.93,20230714,1471,-39.16,20230510,341,162.46,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,876,-9,5,-1.02,127370415,146187,14.40,883,887,859,1150,620,885,871.28,0.71,0,-7990,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,460,-2.08,1.14,12,0.28,-422.00,769.00,2433,20230116,-64.00,605,20230714,44.79,2433,-64.00,20230116,605,44.79,20230714,1471,-40.45,20230510,341,156.89,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,876,-9,5,-1.02,104894387,120462,11.87,883,887,859,1150,620,885,870.77,0.71,0,-9930,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,460,-2.08,1.14,12,0.23,-422.00,769.00,2433,20230116,-64.00,605,20230714,44.79,2433,-64.00,20230116,605,44.79,20230714,1471,-40.45,20230510,341,156.89,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-21,5,-2.37,56440176,64666,6.37,883,887,860,1150,620,885,872.80,0.71,0,-17425,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,453,-2.05,1.12,12,0.12,-422.00,769.00,2433,20230116,-64.49,605,20230714,42.81,2433,-64.49,20230116,605,42.81,20230714,1471,-41.26,20230510,341,153.37,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230818,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,879,-6,5,-0.68,15222793,17260,1.70,883,883,873,1150,620,885,881.97,0.71,0,-4578,1045,965,910,830,775,937,802,262,265,500,600,1,1,52470040,461,-2.08,1.14,12,0.03,-422.00,769.00,2433,20230116,-63.87,605,20230714,45.29,2433,-63.87,20230116,605,45.29,20230714,1471,-40.24,20230510,341,157.77,20230329,0.00,N,019570,500,262 억,,374968,N,N,0,N,00,N
|
|
20230817,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,-90,5,-9.23,900706271,1005708,338.15,975,990,855,1267,683,975,895.62,0.67,0,21882,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,464,-2.10,1.15,12,1.92,-422.00,769.00,2433,20230116,-63.63,605,20230714,46.28,2433,-63.63,20230116,605,46.28,20230714,1471,-39.84,20230510,341,159.53,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,-102,5,-10.46,845890111,942889,317.03,975,990,855,1267,683,975,897.13,0.67,0,27924,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,458,-2.07,1.14,12,1.80,-422.00,769.00,2433,20230116,-64.12,605,20230714,44.30,2433,-64.12,20230116,605,44.30,20230714,1471,-40.65,20230510,341,156.01,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,-100,5,-10.26,611077717,672428,226.09,975,990,863,1267,683,975,908.76,0.67,0,33558,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,459,-2.07,1.14,12,1.28,-422.00,769.00,2433,20230116,-64.04,605,20230714,44.63,2433,-64.04,20230116,605,44.63,20230714,1471,-40.52,20230510,341,156.60,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-76,5,-7.79,471989754,515159,173.21,975,990,888,1267,683,975,916.20,0.67,0,36992,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,472,-2.13,1.17,12,0.98,-422.00,769.00,2433,20230116,-63.05,605,20230714,48.60,2433,-63.05,20230116,605,48.60,20230714,1471,-38.89,20230510,341,163.64,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,-72,5,-7.38,447629084,488146,164.13,975,990,888,1267,683,975,917.00,0.67,0,47810,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,474,-2.14,1.17,12,0.93,-422.00,769.00,2433,20230116,-62.89,605,20230714,49.26,2433,-62.89,20230116,605,49.26,20230714,1471,-38.61,20230510,341,164.81,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,-64,5,-6.56,389125191,423233,142.30,975,990,888,1267,683,975,919.41,0.67,0,44846,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,478,-2.16,1.18,12,0.81,-422.00,769.00,2433,20230116,-62.56,605,20230714,50.58,2433,-62.56,20230116,605,50.58,20230714,1471,-38.07,20230510,341,167.16,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-49,5,-5.03,215401123,230890,77.63,975,990,891,1267,683,975,932.92,0.67,0,12363,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,486,-2.19,1.20,12,0.44,-422.00,769.00,2433,20230116,-61.94,605,20230714,53.06,2433,-61.94,20230116,605,53.06,20230714,1471,-37.05,20230510,341,171.55,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230817,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,-10,5,-1.03,6399045,6593,2.22,975,990,965,1267,683,975,970.58,0.67,0,-626,1067,1020,997,950,927,1009,939,262,292,500,660,1,1,52470040,506,-2.29,1.25,12,0.01,-422.00,769.00,2433,20230116,-60.34,605,20230714,59.50,2433,-60.34,20230116,605,59.50,20230714,1471,-34.40,20230510,341,182.99,20230329,0.00,N,019570,500,262 억,,352576,N,N,0,N,00,N
|
|
20230816,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-74,5,-7.05,294331896,297414,35.25,987,1044,974,1363,735,1049,989.64,0.77,0,-53287,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,512,-2.31,1.27,12,0.57,-422.00,769.00,2433,20230116,-59.93,605,20230714,61.16,2433,-59.93,20230116,605,61.16,20230714,1471,-33.72,20230510,341,185.92,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-72,5,-6.86,276659688,279323,33.11,987,1044,974,1363,735,1049,990.47,0.77,0,-50276,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,513,-2.32,1.27,12,0.53,-422.00,769.00,2433,20230116,-59.84,605,20230714,61.49,2433,-59.84,20230116,605,61.49,20230714,1471,-33.58,20230510,341,186.51,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,989,-60,5,-5.72,240633565,242586,28.76,987,1044,975,1363,735,1049,991.95,0.77,0,-35057,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,519,-2.34,1.29,12,0.46,-422.00,769.00,2433,20230116,-59.35,605,20230714,63.47,2433,-59.35,20230116,605,63.47,20230714,1471,-32.77,20230510,341,190.03,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,-54,5,-5.15,226167103,227936,27.02,987,1044,975,1363,735,1049,992.24,0.77,0,-31776,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,522,-2.36,1.29,12,0.43,-422.00,769.00,2433,20230116,-59.10,605,20230714,64.46,2433,-59.10,20230116,605,64.46,20230714,1471,-32.36,20230510,341,191.79,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-74,5,-7.05,217102712,218734,25.93,987,1044,975,1363,735,1049,992.54,0.77,0,-30639,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,512,-2.31,1.27,12,0.42,-422.00,769.00,2433,20230116,-59.93,605,20230714,61.16,2433,-59.93,20230116,605,61.16,20230714,1471,-33.72,20230510,341,185.92,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-47,5,-4.48,157240226,158092,18.74,987,1044,977,1363,735,1049,994.61,0.77,0,-12209,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,526,-2.37,1.30,12,0.30,-422.00,769.00,2433,20230116,-58.82,605,20230714,65.62,2433,-58.82,20230116,605,65.62,20230714,1471,-31.88,20230510,341,193.84,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,-54,5,-5.15,118809907,119487,14.16,987,1044,977,1363,735,1049,994.33,0.77,0,-13696,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,522,-2.36,1.29,12,0.23,-422.00,769.00,2433,20230116,-59.10,605,20230714,64.46,2433,-59.10,20230116,605,64.46,20230714,1471,-32.36,20230510,341,191.79,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230816,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,-41,5,-3.91,12360763,12371,1.47,987,1044,987,1363,735,1049,999.17,0.77,0,324,1121,1084,1043,1006,965,1103,1025,262,314,500,710,1,1,52470040,529,-2.39,1.31,12,0.02,-422.00,769.00,2433,20230116,-58.57,605,20230714,66.61,2433,-58.57,20230116,605,66.61,20230714,1471,-31.48,20230510,341,195.60,20230329,0.00,N,019570,500,262 억,,405499,N,N,0,N,00,N
|
|
20230814,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1049,47,2,4.69,878909166,842526,52.89,1002,1080,1002,1302,702,1002,1043.18,0.82,0,-22330,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,550,-2.49,1.36,12,1.61,-422.00,769.00,2433,20230116,-56.88,605,20230714,73.39,2433,-56.88,20230116,605,73.39,20230714,1471,-28.69,20230510,341,207.62,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1027,25,2,2.50,761272606,729973,45.82,1002,1080,1002,1302,702,1002,1042.88,0.82,0,-18126,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,539,-2.43,1.34,12,1.39,-422.00,769.00,2433,20230116,-57.79,605,20230714,69.75,2433,-57.79,20230116,605,69.75,20230714,1471,-30.18,20230510,341,201.17,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1032,30,2,2.99,723850441,693456,43.53,1002,1080,1002,1302,702,1002,1043.83,0.82,0,-16656,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,541,-2.45,1.34,12,1.32,-422.00,769.00,2433,20230116,-57.58,605,20230714,70.58,2433,-57.58,20230116,605,70.58,20230714,1471,-29.84,20230510,341,202.64,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1038,36,2,3.59,704749021,674995,42.37,1002,1080,1002,1302,702,1002,1044.08,0.82,0,-15841,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,545,-2.46,1.35,12,1.29,-422.00,769.00,2433,20230116,-57.34,605,20230714,71.57,2433,-57.34,20230116,605,71.57,20230714,1471,-29.44,20230510,341,204.40,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1022,20,2,2.00,673360946,644632,40.47,1002,1080,1002,1302,702,1002,1044.57,0.82,0,-10272,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,536,-2.42,1.33,12,1.23,-422.00,769.00,2433,20230116,-57.99,605,20230714,68.93,2433,-57.99,20230116,605,68.93,20230714,1471,-30.52,20230510,341,199.71,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1023,21,2,2.10,617975729,590178,37.05,1002,1080,1002,1302,702,1002,1047.10,0.82,0,-5728,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,537,-2.42,1.33,12,1.12,-422.00,769.00,2433,20230116,-57.95,605,20230714,69.09,2433,-57.95,20230116,605,69.09,20230714,1471,-30.46,20230510,341,200.00,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1039,37,2,3.69,474355718,449688,28.23,1002,1080,1002,1302,702,1002,1054.86,0.82,0,17334,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,545,-2.46,1.35,12,0.86,-422.00,769.00,2433,20230116,-57.30,605,20230714,71.74,2433,-57.30,20230116,605,71.74,20230714,1471,-29.37,20230510,341,204.69,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230814,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,5,2,0.50,3860104,3846,0.24,1002,1012,1002,1302,702,1002,1003.67,0.82,0,-16,1108,1054,994,940,880,1082,968,262,300,500,680,1,1,52470040,528,-2.39,1.31,12,0.01,-422.00,769.00,2433,20230116,-58.61,605,20230714,66.45,2433,-58.61,20230116,605,66.45,20230714,1471,-31.54,20230510,341,195.31,20230329,0.00,N,019570,500,262 억,,429509,N,N,0,N,00,N
|
|
20230811,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,57,2,6.03,1583676817,1584497,305.78,935,1048,934,1228,662,945,999.48,0.76,0,21553,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,526,-2.37,1.30,12,3.02,-422.00,769.00,2433,20230116,-58.82,605,20230714,65.62,2433,-58.82,20230116,605,65.62,20230714,1471,-31.88,20230510,341,193.84,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1018,73,2,7.72,1475290050,1476801,285.00,935,1048,934,1228,662,945,998.98,0.76,0,-1519,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,534,-2.41,1.32,12,2.81,-422.00,769.00,2433,20230116,-58.16,605,20230714,68.26,2433,-58.16,20230116,605,68.26,20230714,1471,-30.80,20230510,341,198.53,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,25,2,2.65,545825731,560220,108.11,935,1000,934,1228,662,945,974.31,0.76,0,-32811,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,509,-2.30,1.26,12,1.07,-422.00,769.00,2433,20230116,-60.13,605,20230714,60.33,2433,-60.13,20230116,605,60.33,20230714,1471,-34.06,20230510,341,184.46,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,20,2,2.12,472618889,484010,93.41,935,1000,934,1228,662,945,976.47,0.76,0,-13007,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,506,-2.29,1.25,12,0.92,-422.00,769.00,2433,20230116,-60.34,605,20230714,59.50,2433,-60.34,20230116,605,59.50,20230714,1471,-34.40,20230510,341,182.99,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,19,2,2.01,463343204,474390,91.55,935,1000,934,1228,662,945,976.71,0.76,0,-12927,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,506,-2.28,1.25,12,0.90,-422.00,769.00,2433,20230116,-60.38,605,20230714,59.34,2433,-60.38,20230116,605,59.34,20230714,1471,-34.47,20230510,341,182.70,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,37,2,3.92,380115211,389117,75.09,935,1000,934,1228,662,945,976.87,0.76,0,-10165,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,515,-2.33,1.28,12,0.74,-422.00,769.00,2433,20230116,-59.64,605,20230714,62.31,2433,-59.64,20230116,605,62.31,20230714,1471,-33.24,20230510,341,187.98,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,36,2,3.81,336722624,345071,66.59,935,1000,934,1228,662,945,975.81,0.76,0,-2824,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,515,-2.32,1.28,12,0.66,-422.00,769.00,2433,20230116,-59.68,605,20230714,62.15,2433,-59.68,20230116,605,62.15,20230714,1471,-33.31,20230510,341,187.68,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230811,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,10,2,1.06,36529435,38813,7.49,935,955,934,1228,662,945,941.16,0.76,0,17163,1011,977,937,903,863,995,921,262,283,500,640,1,1,52470040,501,-2.26,1.24,12,0.07,-422.00,769.00,2433,20230116,-60.75,605,20230714,57.85,2433,-60.75,20230116,605,57.85,20230714,1471,-35.08,20230510,341,180.06,20230329,0.00,N,019570,500,262 억,,399707,N,N,0,N,00,N
|
|
20230810,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,10,2,1.07,476809611,515641,108.46,939,971,897,1215,655,935,924.68,0.82,0,-42339,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,496,-2.24,1.23,12,0.98,-422.00,769.00,2433,20230116,-61.16,605,20230714,56.20,2433,-61.16,20230116,605,56.20,20230714,1471,-35.76,20230510,341,177.13,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,0,3,0.00,437516443,473794,99.65,939,971,897,1215,655,935,923.43,0.82,0,-32585,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,491,-2.22,1.22,12,0.90,-422.00,769.00,2433,20230116,-61.57,605,20230714,54.55,2433,-61.57,20230116,605,54.55,20230714,1471,-36.44,20230510,341,174.19,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,1,2,0.11,400530428,434278,91.34,939,971,897,1215,655,935,922.29,0.82,0,-22307,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,491,-2.22,1.22,12,0.83,-422.00,769.00,2433,20230116,-61.53,605,20230714,54.71,2433,-61.53,20230116,605,54.71,20230714,1471,-36.37,20230510,341,174.49,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,0,3,0.00,367994147,399492,84.03,939,971,897,1215,655,935,921.16,0.82,0,-22195,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,491,-2.22,1.22,12,0.76,-422.00,769.00,2433,20230116,-61.57,605,20230714,54.55,2433,-61.57,20230116,605,54.55,20230714,1471,-36.44,20230510,341,174.19,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,0,3,0.00,339321005,368833,77.58,939,971,897,1215,655,935,919.99,0.82,0,-16990,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,491,-2.22,1.22,12,0.70,-422.00,769.00,2433,20230116,-61.57,605,20230714,54.55,2433,-61.57,20230116,605,54.55,20230714,1471,-36.44,20230510,341,174.19,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,-24,5,-2.57,290112710,315495,66.36,939,971,897,1215,655,935,919.55,0.82,0,-27402,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,478,-2.16,1.18,12,0.60,-422.00,769.00,2433,20230116,-62.56,605,20230714,50.58,2433,-62.56,20230116,605,50.58,20230714,1471,-38.07,20230510,341,167.16,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,-34,5,-3.64,256189944,277984,58.47,939,971,897,1215,655,935,921.60,0.82,0,-21530,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,473,-2.14,1.17,12,0.53,-422.00,769.00,2433,20230116,-62.97,605,20230714,48.93,2433,-62.97,20230116,605,48.93,20230714,1471,-38.75,20230510,341,164.22,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230810,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,1,2,0.11,17734726,18898,3.97,939,940,935,1215,655,935,938.44,0.82,0,-4938,1015,974,952,911,889,964,901,262,280,500,630,1,1,52470040,491,-2.22,1.22,12,0.04,-422.00,769.00,2433,20230116,-61.53,605,20230714,54.71,2433,-61.53,20230116,605,54.71,20230714,1471,-36.37,20230510,341,174.49,20230329,0.00,N,019570,500,262 억,,431792,N,N,0,N,00,N
|
|
20230809,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-55,5,-5.56,447180888,474769,46.02,990,993,930,1287,693,990,941.89,0.85,0,-20491,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,491,-2.22,1.22,12,0.90,-422.00,769.00,2433,20230116,-61.57,605,20230714,54.55,2433,-61.57,20230116,605,54.55,20230714,1471,-36.44,20230510,341,174.19,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,-54,5,-5.45,418204042,443730,43.01,990,993,930,1287,693,990,942.47,0.85,0,-15565,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,491,-2.22,1.22,12,0.85,-422.00,769.00,2433,20230116,-61.53,605,20230714,54.71,2433,-61.53,20230116,605,54.71,20230714,1471,-36.37,20230510,341,174.49,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,-54,5,-5.45,367940050,389926,37.79,990,993,930,1287,693,990,943.62,0.85,0,-6015,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,491,-2.22,1.22,12,0.74,-422.00,769.00,2433,20230116,-61.53,605,20230714,54.71,2433,-61.53,20230116,605,54.71,20230714,1471,-36.37,20230510,341,174.49,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,-48,5,-4.85,320629991,339665,32.92,990,993,930,1287,693,990,943.96,0.85,0,-4393,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,494,-2.23,1.22,12,0.65,-422.00,769.00,2433,20230116,-61.28,605,20230714,55.70,2433,-61.28,20230116,605,55.70,20230714,1471,-35.96,20230510,341,176.25,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,-50,5,-5.05,285128126,302095,29.28,990,993,930,1287,693,990,943.84,0.85,0,3515,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,493,-2.23,1.22,12,0.58,-422.00,769.00,2433,20230116,-61.36,605,20230714,55.37,2433,-61.36,20230116,605,55.37,20230714,1471,-36.10,20230510,341,175.66,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-56,5,-5.66,268518098,284405,27.57,990,993,930,1287,693,990,944.14,0.85,0,1339,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,490,-2.21,1.21,12,0.54,-422.00,769.00,2433,20230116,-61.61,605,20230714,54.38,2433,-61.61,20230116,605,54.38,20230714,1471,-36.51,20230510,341,173.90,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,-46,5,-4.65,227068660,240228,23.28,990,993,930,1287,693,990,945.22,0.85,0,-101,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,495,-2.24,1.23,12,0.46,-422.00,769.00,2433,20230116,-61.20,605,20230714,56.03,2433,-61.20,20230116,605,56.03,20230714,1471,-35.83,20230510,341,176.83,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230809,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-13,5,-1.31,12605748,12759,1.24,990,993,973,1287,693,990,987.99,0.85,0,-6936,1090,1040,1000,950,910,1020,930,262,297,500,670,1,1,52470040,513,-2.32,1.27,12,0.02,-422.00,769.00,2433,20230116,-59.84,605,20230714,61.49,2433,-59.84,20230116,605,61.49,20230714,1471,-33.58,20230510,341,186.51,20230329,0.00,N,019570,500,262 억,,446535,N,N,0,N,00,N
|
|
20230808,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-63,5,-5.98,1012380579,1022676,15.28,1049,1050,960,1368,738,1053,989.93,0.91,0,-54232,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,519,-2.35,1.29,12,1.95,-422.00,769.00,2433,20230116,-59.31,605,20230714,63.64,2433,-59.31,20230116,605,63.64,20230714,1471,-32.70,20230510,341,190.32,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,-91,5,-8.64,945475713,953944,14.25,1049,1050,960,1368,738,1053,991.12,0.91,0,-45370,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,505,-2.28,1.25,12,1.82,-422.00,769.00,2433,20230116,-60.46,605,20230714,59.01,2433,-60.46,20230116,605,59.01,20230714,1471,-34.60,20230510,341,182.11,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,-83,5,-7.88,824977680,828800,12.38,1049,1050,965,1368,738,1053,995.39,0.91,0,-37599,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,509,-2.30,1.26,12,1.58,-422.00,769.00,2433,20230116,-60.13,605,20230714,60.33,2433,-60.13,20230116,605,60.33,20230714,1471,-34.06,20230510,341,184.46,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,-81,5,-7.69,768732683,770693,11.51,1049,1050,967,1368,738,1053,997.46,0.91,0,-23191,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,510,-2.30,1.26,12,1.47,-422.00,769.00,2433,20230116,-60.05,605,20230714,60.66,2433,-60.05,20230116,605,60.66,20230714,1471,-33.92,20230510,341,185.04,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,-83,5,-7.88,717583287,717989,10.72,1049,1050,967,1368,738,1053,999.43,0.91,0,-24762,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,509,-2.30,1.26,12,1.37,-422.00,769.00,2433,20230116,-60.13,605,20230714,60.33,2433,-60.13,20230116,605,60.33,20230714,1471,-34.06,20230510,341,184.46,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,-73,5,-6.93,630684858,628596,9.39,1049,1050,978,1368,738,1053,1003.32,0.91,0,-37629,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,514,-2.32,1.27,12,1.20,-422.00,769.00,2433,20230116,-59.72,605,20230714,61.98,2433,-59.72,20230116,605,61.98,20230714,1471,-33.38,20230510,341,187.39,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,-67,5,-6.36,494588668,490504,7.33,1049,1050,979,1368,738,1053,1008.33,0.91,0,-13819,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,517,-2.34,1.28,12,0.93,-422.00,769.00,2433,20230116,-59.47,605,20230714,62.98,2433,-59.47,20230116,605,62.98,20230714,1471,-32.97,20230510,341,189.15,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230808,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1024,-29,5,-2.75,70989246,68782,1.03,1049,1050,1010,1368,738,1053,1032.09,0.91,0,-31581,1290,1171,1031,912,772,1231,972,262,315,500,710,1,1,52470040,537,-2.43,1.33,12,0.13,-422.00,769.00,2433,20230116,-57.91,605,20230714,69.26,2433,-57.91,20230116,605,69.26,20230714,1471,-30.39,20230510,341,200.29,20230329,0.00,N,019570,500,262 억,,474868,N,N,0,N,00,N
|
|
20230807,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,88,2,9.12,7011642743,6687342,71.83,904,1150,891,1254,676,965,1048.53,0.30,0,276159,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,553,-2.50,1.37,12,12.75,-422.00,769.00,2433,20230116,-56.72,605,20230714,74.05,2433,-56.72,20230116,605,74.05,20230714,1471,-28.42,20230510,341,208.80,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,88,2,9.12,6867092017,6549799,70.35,904,1150,891,1254,676,965,1048.48,0.30,0,253140,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,553,-2.50,1.37,12,12.48,-422.00,769.00,2433,20230116,-56.72,605,20230714,74.05,2433,-56.72,20230116,605,74.05,20230714,1471,-28.42,20230510,341,208.80,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1047,82,2,8.50,6602749150,6297263,67.64,904,1150,891,1254,676,965,1048.55,0.30,0,216268,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,549,-2.48,1.36,12,12.00,-422.00,769.00,2433,20230116,-56.97,605,20230714,73.06,2433,-56.97,20230116,605,73.06,20230714,1471,-28.82,20230510,341,207.04,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,88,2,9.12,6426391657,6129077,65.83,904,1150,891,1254,676,965,1048.55,0.30,0,196148,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,553,-2.50,1.37,12,11.68,-422.00,769.00,2433,20230116,-56.72,605,20230714,74.05,2433,-56.72,20230116,605,74.05,20230714,1471,-28.42,20230510,341,208.80,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1073,108,2,11.19,6221230801,5937936,63.78,904,1150,891,1254,676,965,1047.75,0.30,0,157723,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,563,-2.54,1.40,12,11.32,-422.00,769.00,2433,20230116,-55.90,605,20230714,77.36,2433,-55.90,20230116,605,77.36,20230714,1471,-27.06,20230510,341,214.66,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1030,65,2,6.74,5480015820,5247521,56.36,904,1150,891,1254,676,965,1044.35,0.30,0,167198,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,540,-2.44,1.34,12,10.00,-422.00,769.00,2433,20230116,-57.67,605,20230714,70.25,2433,-57.67,20230116,605,70.25,20230714,1471,-29.98,20230510,341,202.05,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1066,101,2,10.47,3929202242,3791293,40.72,904,1150,891,1254,676,965,1036.43,0.30,0,80886,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,559,-2.53,1.39,12,7.23,-422.00,769.00,2433,20230116,-56.19,605,20230714,76.20,2433,-56.19,20230116,605,76.20,20230714,1471,-27.53,20230510,341,212.61,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230807,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,-42,5,-4.35,234880930,258653,2.78,904,937,891,1254,676,965,907.42,0.30,0,25777,1150,1057,905,812,660,1104,859,262,289,500,650,1,1,52470040,484,-2.19,1.20,12,0.49,-422.00,769.00,2433,20230116,-62.06,605,20230714,52.56,2433,-62.06,20230116,605,52.56,20230714,1471,-37.25,20230510,341,170.67,20230329,0.00,N,019570,500,262 억,,160023,N,N,0,N,00,N
|
|
20230804,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,197,2,25.65,8470625288,9162179,3065.48,768,998,753,998,538,768,924.45,0.56,0,-70509,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,506,-2.29,1.25,12,17.46,-422.00,769.00,2433,20230116,-60.34,605,20230714,59.50,2433,-60.34,20230116,605,59.50,20230714,1471,-34.40,20230510,341,182.99,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,217,2,28.26,7000968046,7681054,2569.93,768,997,753,998,538,768,911.46,0.56,0,-41715,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,517,-2.33,1.28,12,14.64,-422.00,769.00,2433,20230116,-59.51,605,20230714,62.81,2433,-59.51,20230116,605,62.81,20230714,1471,-33.04,20230510,341,188.86,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,138,2,17.97,2321290230,2745799,918.69,768,923,753,998,538,768,845.40,0.56,0,129529,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,475,-2.15,1.18,12,5.23,-422.00,769.00,2433,20230116,-62.76,605,20230714,49.75,2433,-62.76,20230116,605,49.75,20230714,1471,-38.41,20230510,341,165.69,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,819,51,2,6.64,811429338,1004344,336.03,768,833,753,998,538,768,807.92,0.56,0,181535,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,430,-1.94,1.07,12,1.91,-422.00,769.00,2433,20230116,-66.34,605,20230714,35.37,2433,-66.34,20230116,605,35.37,20230714,1471,-44.32,20230510,341,140.18,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,813,45,2,5.86,701307388,868886,290.71,768,833,753,998,538,768,807.13,0.56,0,171458,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,427,-1.93,1.06,12,1.66,-422.00,769.00,2433,20230116,-66.58,605,20230714,34.38,2433,-66.58,20230116,605,34.38,20230714,1471,-44.73,20230510,341,138.42,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,789,21,2,2.73,107229562,138597,46.37,768,795,753,998,538,768,773.68,0.56,0,7219,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,414,-1.87,1.03,12,0.26,-422.00,769.00,2433,20230116,-67.57,605,20230714,30.41,2433,-67.57,20230116,605,30.41,20230714,1471,-46.36,20230510,341,131.38,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,774,6,2,0.78,53679297,70281,23.51,768,774,753,998,538,768,763.78,0.56,0,-1791,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,406,-1.83,1.01,12,0.13,-422.00,769.00,2433,20230116,-68.19,605,20230714,27.93,2433,-68.19,20230116,605,27.93,20230714,1471,-47.38,20230510,341,126.98,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230804,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,763,-5,5,-0.65,4015089,5228,1.75,768,768,763,998,538,768,768.00,0.56,0,-2287,787,777,758,748,729,782,753,262,230,500,520,1,1,52470040,400,-1.81,0.99,12,0.01,-422.00,769.00,2433,20230116,-68.64,605,20230714,26.12,2433,-68.64,20230116,605,26.12,20230714,1471,-48.13,20230510,341,123.75,20230329,0.00,N,019570,500,262 억,,295078,N,N,0,N,00,N
|
|
20230803,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,0,3,0.00,225227701,298881,79.03,760,768,739,998,538,768,753.57,0.56,0,755,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,403,-1.82,1.00,12,0.57,-422.00,769.00,2433,20230116,-68.43,605,20230714,26.94,2433,-68.43,20230116,605,26.94,20230714,1471,-47.79,20230510,341,125.22,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,-13,5,-1.69,200310561,266041,70.34,760,764,739,998,538,768,752.93,0.56,0,2763,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,396,-1.79,0.98,12,0.51,-422.00,769.00,2433,20230116,-68.97,605,20230714,24.79,2433,-68.97,20230116,605,24.79,20230714,1471,-48.67,20230510,341,121.41,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-17,5,-2.21,192769908,256023,67.69,760,764,739,998,538,768,752.94,0.56,0,-160,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,394,-1.78,0.98,12,0.49,-422.00,769.00,2433,20230116,-69.13,605,20230714,24.13,2433,-69.13,20230116,605,24.13,20230714,1471,-48.95,20230510,341,120.23,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,-18,5,-2.34,165996753,220356,58.26,760,764,739,998,538,768,753.31,0.56,0,-147,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,394,-1.78,0.98,12,0.42,-422.00,769.00,2433,20230116,-69.17,605,20230714,23.97,2433,-69.17,20230116,605,23.97,20230714,1471,-49.01,20230510,341,119.94,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-17,5,-2.21,151249842,200713,53.07,760,764,739,998,538,768,753.56,0.56,0,-214,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,394,-1.78,0.98,12,0.38,-422.00,769.00,2433,20230116,-69.13,605,20230714,24.13,2433,-69.13,20230116,605,24.13,20230714,1471,-48.95,20230510,341,120.23,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,-14,5,-1.82,129213533,171425,45.33,760,764,739,998,538,768,753.76,0.56,0,-203,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,396,-1.79,0.98,12,0.33,-422.00,769.00,2433,20230116,-69.01,605,20230714,24.63,2433,-69.01,20230116,605,24.63,20230714,1471,-48.74,20230510,341,121.11,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,-8,5,-1.04,103300822,137264,36.29,760,763,739,998,538,768,752.57,0.56,0,4824,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,399,-1.80,0.99,12,0.26,-422.00,769.00,2433,20230116,-68.76,605,20230714,25.62,2433,-68.76,20230116,605,25.62,20230714,1471,-48.33,20230510,341,122.87,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230803,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,-23,5,-2.99,19873596,26343,6.97,760,763,744,998,538,768,754.42,0.56,0,-7198,816,791,776,751,736,784,744,262,230,500,520,1,1,52470040,391,-1.77,0.97,12,0.05,-422.00,769.00,2433,20230116,-69.38,605,20230714,23.14,2433,-69.38,20230116,605,23.14,20230714,1471,-49.35,20230510,341,118.48,20230329,0.00,N,019570,500,262 억,,294323,N,N,0,N,00,N
|
|
20230802,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-2,5,-0.26,293294819,378207,119.06,771,801,761,1001,539,770,775.49,0.63,0,-38481,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,403,-1.82,1.00,12,0.72,-422.00,769.00,2433,20230116,-68.43,605,20230714,26.94,2433,-68.43,20230116,605,26.94,20230714,1471,-47.79,20230510,341,125.22,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,0,3,0.00,281804065,363150,114.32,771,801,761,1001,539,770,776.00,0.63,0,-38466,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,404,-1.82,1.00,12,0.69,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,763,-7,5,-0.91,274347081,353441,111.26,771,801,761,1001,539,770,776.22,0.63,0,-38466,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,400,-1.81,0.99,12,0.67,-422.00,769.00,2433,20230116,-68.64,605,20230714,26.12,2433,-68.64,20230116,605,26.12,20230714,1471,-48.13,20230510,341,123.75,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-2,5,-0.26,250086376,321632,101.25,771,801,763,1001,539,770,777.55,0.63,0,-31958,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,403,-1.82,1.00,12,0.61,-422.00,769.00,2433,20230116,-68.43,605,20230714,26.94,2433,-68.43,20230116,605,26.94,20230714,1471,-47.79,20230510,341,125.22,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-2,5,-0.26,235271019,302259,95.15,771,801,763,1001,539,770,778.38,0.63,0,-26410,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,403,-1.82,1.00,12,0.58,-422.00,769.00,2433,20230116,-68.43,605,20230714,26.94,2433,-68.43,20230116,605,26.94,20230714,1471,-47.79,20230510,341,125.22,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,772,2,2,0.26,206777281,265112,83.46,771,801,769,1001,539,770,779.96,0.63,0,-12517,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,405,-1.83,1.00,12,0.51,-422.00,769.00,2433,20230116,-68.27,605,20230714,27.60,2433,-68.27,20230116,605,27.60,20230714,1471,-47.52,20230510,341,126.39,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,774,4,2,0.52,165029423,211023,66.43,771,801,770,1001,539,770,782.04,0.63,0,7796,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,406,-1.83,1.01,12,0.40,-422.00,769.00,2433,20230116,-68.19,605,20230714,27.93,2433,-68.19,20230116,605,27.93,20230714,1471,-47.38,20230510,341,126.98,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230802,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,9,2,1.17,5529718,7146,2.25,771,779,771,1001,539,770,773.82,0.63,0,-2103,797,783,771,757,745,777,751,262,231,500,520,1,1,52470040,409,-1.85,1.01,12,0.01,-422.00,769.00,2433,20230116,-67.98,605,20230714,28.76,2433,-67.98,20230116,605,28.76,20230714,1471,-47.04,20230510,341,128.45,20230329,0.00,N,019570,500,262 억,,332778,N,N,0,N,00,N
|
|
20230801,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,-15,5,-1.91,244801389,317549,46.71,784,785,759,1020,550,785,770.91,0.69,0,-27921,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,404,-1.82,1.00,12,0.61,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-16,5,-2.04,234731437,304435,44.78,784,785,759,1020,550,785,771.04,0.69,0,-27153,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,403,-1.82,1.00,12,0.58,-422.00,769.00,2433,20230116,-68.39,605,20230714,27.11,2433,-68.39,20230116,605,27.11,20230714,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-16,5,-2.04,201505892,261263,38.43,784,785,759,1020,550,785,771.28,0.69,0,-28915,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,403,-1.82,1.00,12,0.50,-422.00,769.00,2433,20230116,-68.39,605,20230714,27.11,2433,-68.39,20230116,605,27.11,20230714,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,781,-4,5,-0.51,180766438,234420,34.48,784,785,759,1020,550,785,771.12,0.69,0,-19455,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,410,-1.85,1.02,12,0.45,-422.00,769.00,2433,20230116,-67.90,605,20230714,29.09,2433,-67.90,20230116,605,29.09,20230714,1471,-46.91,20230510,341,129.03,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,771,-14,5,-1.78,152386833,197899,29.11,784,785,759,1020,550,785,770.02,0.69,0,-18693,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,405,-1.83,1.00,12,0.38,-422.00,769.00,2433,20230116,-68.31,605,20230714,27.44,2433,-68.31,20230116,605,27.44,20230714,1471,-47.59,20230510,341,126.10,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,-10,5,-1.27,134361505,174493,25.67,784,785,759,1020,550,785,770.01,0.69,0,-13086,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,407,-1.84,1.01,12,0.33,-422.00,769.00,2433,20230116,-68.15,605,20230714,28.10,2433,-68.15,20230116,605,28.10,20230714,1471,-47.31,20230510,341,127.27,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-17,5,-2.17,76409624,99753,14.67,784,784,759,1020,550,785,765.99,0.69,0,-7518,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,403,-1.82,1.00,12,0.19,-422.00,769.00,2433,20230116,-68.43,605,20230714,26.94,2433,-68.43,20230116,605,26.94,20230714,1471,-47.79,20230510,341,125.22,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|
|
20230801,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,-24,5,-3.06,6355033,8264,1.22,784,784,759,1020,550,785,769.00,0.69,0,-5444,827,806,794,773,761,800,767,262,235,500,530,1,1,52470040,399,-1.80,0.99,12,0.02,-422.00,769.00,2433,20230116,-68.72,605,20230714,25.79,2433,-68.72,20230116,605,25.79,20230714,1471,-48.27,20230510,341,123.17,20230329,0.00,N,019570,500,262 억,,360699,N,N,0,N,00,N
|