178 lines
69 KiB
CSV
178 lines
69 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
|
|
20230831,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,59582868,160317,81.81,373,375,369,484,262,373,371.66,1.96,0,-55332,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.09,-38.00,724.00,545,20220830,-31.74,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,544,-31.62,20220831,343,8.45,20230316,0.82,N,016600,500,891 억,,3491803,N,N,20,N,00,N
|
|
20230831,150407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,51204559,137734,70.29,373,375,369,484,262,373,371.76,1.96,0,-35445,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.08,-38.00,724.00,545,20220830,-31.74,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,544,-31.62,20220831,343,8.45,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,140426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-3,5,-0.80,38787281,104192,53.17,373,375,370,484,262,373,372.27,1.96,0,-29317,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.06,-38.00,724.00,545,20220830,-32.11,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,544,-31.99,20220831,343,7.87,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,130417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,26148861,70130,35.79,373,375,371,484,262,373,372.86,1.96,0,-18583,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.04,-38.00,724.00,545,20220830,-31.74,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,544,-31.62,20220831,343,8.45,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,120420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,0,3,0.00,20883922,55978,28.57,373,375,372,484,262,373,373.07,1.96,0,-18583,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,665,-9.82,0.52,12,0.03,-38.00,724.00,545,20220830,-31.56,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,544,-31.43,20220831,343,8.75,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,110555,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,1,2,0.27,17243825,46231,23.59,373,374,372,484,262,373,372.99,1.96,0,-15049,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,667,-9.84,0.52,12,0.03,-38.00,724.00,545,20220830,-31.38,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,544,-31.25,20220831,343,9.04,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,100448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-1,5,-0.27,9541358,25594,13.06,373,374,372,484,262,373,372.80,1.96,0,-9986,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.01,-38.00,724.00,545,20220830,-31.74,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,544,-31.62,20220831,343,8.45,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230831,090347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,1,2,0.27,2500420,6713,3.43,373,374,372,484,262,373,372.47,1.96,0,-3579,377,374,373,370,369,374,370,891,111,500,250,1,1,178247112,667,-9.84,0.52,12,0.00,-38.00,724.00,545,20220830,-31.38,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,544,-31.25,20220831,343,9.04,20230316,0.82,N,016600,500,891 억,,3491803,N,N,30,N,00,N
|
|
20230830,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,72681815,194742,90.52,375,376,372,486,262,374,373.22,1.95,0,14331,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.11,-38.00,724.00,545,20220830,-31.56,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,545,-31.56,20220830,343,8.75,20230316,0.82,N,016600,500,891 억,,3477472,N,N,30,N,00,N
|
|
20230830,150357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,70430747,188707,87.72,375,376,372,486,262,374,373.23,1.95,0,14327,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.11,-38.00,724.00,545,20220830,-31.74,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,545,-31.74,20220830,343,8.45,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,140423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,65003049,174152,80.95,375,376,372,486,262,374,373.25,1.95,0,12623,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.10,-38.00,724.00,545,20220830,-31.56,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,545,-31.56,20220830,343,8.75,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,130405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,1,2,0.27,48873604,130841,60.82,375,376,372,486,262,374,373.53,1.95,0,10021,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,668,-9.87,0.52,12,0.07,-38.00,724.00,545,20220830,-31.19,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,545,-31.19,20220830,343,9.33,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,120416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,39880779,106838,49.66,375,376,372,486,262,374,373.28,1.95,0,12717,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.06,-38.00,724.00,545,20220830,-31.38,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,110550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,20734874,55460,25.78,375,376,373,486,262,374,373.87,1.95,0,9357,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.03,-38.00,724.00,545,20220830,-31.38,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,100437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,1,2,0.27,4833807,12907,6.00,375,376,373,486,262,374,374.51,1.95,0,3252,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,668,-9.87,0.52,12,0.01,-38.00,724.00,545,20220830,-31.19,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,545,-31.19,20220830,343,9.33,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230830,090344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,2,2,0.53,471253,1256,0.58,375,376,375,486,262,374,375.20,1.95,0,0,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,670,-9.89,0.52,12,0.00,-38.00,724.00,545,20220830,-31.01,343,20230316,9.62,468,-19.66,20230131,343,9.62,20230316,545,-31.01,20220830,343,9.62,20230316,0.82,N,016600,500,891 억,,3477472,N,N,43,N,00,N
|
|
20230829,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,80339049,215134,62.24,371,375,370,486,262,374,373.44,1.92,0,50688,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.12,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3426784,N,N,43,N,00,N
|
|
20230829,150400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,1,2,0.27,70235614,188117,54.43,371,375,370,486,262,374,373.36,1.92,0,49173,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,668,-9.87,0.52,12,0.11,-38.00,724.00,564,20220826,-33.51,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,545,-31.19,20220830,343,9.33,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,140428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,57606140,154433,44.68,371,375,370,486,262,374,373.02,1.92,0,48173,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.09,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,130409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,50131307,134451,38.90,371,375,370,486,262,374,372.86,1.92,0,46662,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.08,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,120422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,42110599,112972,32.69,371,375,370,486,262,374,372.75,1.92,0,46596,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.06,-38.00,724.00,564,20220826,-33.87,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,545,-31.56,20220830,343,8.75,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,110636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,0,3,0.00,29389741,78953,22.84,371,375,370,486,262,374,372.24,1.92,0,23601,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.04,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,100448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,14666314,39508,11.43,371,374,370,486,262,374,371.22,1.92,0,3173,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.02,-38.00,724.00,564,20220826,-33.87,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,545,-31.56,20220830,343,8.75,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230829,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,259361,699,0.20,371,374,371,486,262,374,371.05,1.92,0,-19,386,380,368,362,350,383,365,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.00,-38.00,724.00,564,20220826,-33.87,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,545,-31.56,20220830,343,8.75,20230316,0.82,N,016600,500,891 억,,3426784,N,N,65,N,00,N
|
|
20230828,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,2,2,0.54,126258472,345636,171.40,356,374,356,483,261,372,365.29,1.90,0,43711,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,667,-9.84,0.52,12,0.19,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,545,-31.38,20220830,343,9.04,20230316,0.81,N,016600,500,891 억,,3383083,N,N,65,N,00,N
|
|
20230828,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,0,3,0.00,118995230,326195,161.76,356,374,356,483,261,372,364.80,1.90,0,43725,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.18,-38.00,724.00,564,20220826,-34.04,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,545,-31.74,20220830,343,8.45,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,95051172,261906,129.88,356,374,356,483,261,372,362.92,1.90,0,45361,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.15,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,545,-31.93,20220830,343,8.16,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,94612633,260724,129.29,356,374,356,483,261,372,362.88,1.90,0,44345,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.15,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,545,-31.93,20220830,343,8.16,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,90150254,248740,123.35,356,374,356,483,261,372,362.43,1.90,0,44286,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.14,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,545,-31.93,20220830,343,8.16,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,82785896,228845,113.49,356,374,356,483,261,372,361.76,1.90,0,44039,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.13,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,545,-31.93,20220830,343,8.16,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,79592530,220245,109.22,356,374,356,483,261,372,361.38,1.90,0,39935,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.12,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,545,-31.93,20220830,343,8.16,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230828,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-6,5,-1.61,56998502,159220,78.96,356,372,356,483,261,372,357.99,1.90,0,10736,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,652,-9.63,0.51,12,0.09,-38.00,724.00,564,20220826,-35.11,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,545,-32.84,20220830,343,6.71,20230316,0.81,N,016600,500,891 억,,3383083,N,N,97,N,00,N
|
|
20230825,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,74772670,201126,94.50,374,375,369,486,262,374,371.77,1.91,0,-26118,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.11,-38.00,724.00,564,20220826,-34.04,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3409201,N,N,97,N,00,N
|
|
20230825,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,59441003,160000,75.18,374,374,369,486,262,374,371.51,1.91,0,-18472,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.09,-38.00,724.00,564,20220826,-34.04,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-4,5,-1.07,54464719,146573,68.87,374,374,369,486,262,374,371.59,1.91,0,-14339,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,660,-9.74,0.51,12,0.08,-38.00,724.00,564,20220826,-34.40,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,564,-34.40,20220826,343,7.87,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,53608995,144264,67.78,374,374,369,486,262,374,371.60,1.91,0,-14250,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.08,-38.00,724.00,564,20220826,-33.87,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,564,-33.87,20220826,343,8.75,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-3,5,-0.80,52243219,140584,66.05,374,374,369,486,262,374,371.62,1.91,0,-10797,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,661,-9.76,0.51,12,0.08,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,564,-34.22,20220826,343,8.16,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,48645412,130930,61.52,374,374,369,486,262,374,371.54,1.91,0,-9755,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.07,-38.00,724.00,564,20220826,-34.04,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-2,5,-0.53,24447587,65901,30.96,374,374,369,486,262,374,370.97,1.91,0,22508,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.04,-38.00,724.00,564,20220826,-34.04,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230825,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-1,5,-0.27,4349580,11690,5.49,374,374,371,486,262,374,372.08,1.91,0,1028,380,377,374,371,368,378,372,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.01,-38.00,724.00,564,20220826,-33.87,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,564,-33.87,20220826,343,8.75,20230316,0.81,N,016600,500,891 억,,3409201,N,N,143,N,00,N
|
|
20230824,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,4,2,1.08,79100499,211967,52.21,371,377,371,481,259,370,373.17,1.92,0,-9010,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,667,-9.84,0.52,12,0.12,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,564,-33.69,20220826,343,9.04,20230316,0.81,N,016600,500,891 억,,3418211,N,N,143,N,00,N
|
|
20230824,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,5,2,1.35,64201647,172065,42.38,371,377,371,481,259,370,373.12,1.92,0,-5087,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,668,-9.87,0.52,12,0.10,-38.00,724.00,564,20220826,-33.51,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,564,-33.51,20220826,343,9.33,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,5,2,1.35,62841824,168431,41.48,371,377,371,481,259,370,373.10,1.92,0,-4996,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,668,-9.87,0.52,12,0.09,-38.00,724.00,564,20220826,-33.51,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,564,-33.51,20220826,343,9.33,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,5,2,1.35,46705878,125376,30.88,371,376,371,481,259,370,372.53,1.92,0,-8696,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,668,-9.87,0.52,12,0.07,-38.00,724.00,564,20220826,-33.51,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,564,-33.51,20220826,343,9.33,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,6,2,1.62,41836157,112317,27.66,371,376,371,481,259,370,372.48,1.92,0,-8696,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,670,-9.89,0.52,12,0.06,-38.00,724.00,564,20220826,-33.33,343,20230316,9.62,468,-19.66,20230131,343,9.62,20230316,564,-33.33,20220826,343,9.62,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,5,2,1.35,35793453,96203,23.69,371,375,371,481,259,370,372.06,1.92,0,-6656,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,668,-9.87,0.52,12,0.05,-38.00,724.00,564,20220826,-33.51,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,564,-33.51,20220826,343,9.33,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,1,2,0.27,12808959,34465,8.49,371,374,371,481,259,370,371.65,1.92,0,-3552,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.02,-38.00,724.00,564,20220826,-34.22,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,564,-34.22,20220826,343,8.16,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230824,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,4,2,1.08,1861,5,0.00,371,374,371,481,259,370,372.20,1.92,0,0,377,373,371,367,365,372,366,891,111,500,250,1,1,178247112,667,-9.84,0.52,12,0.00,-38.00,724.00,564,20220826,-33.69,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,564,-33.69,20220826,343,9.04,20230316,0.81,N,016600,500,891 억,,3418211,N,N,206,N,00,N
|
|
20230823,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-2,5,-0.54,150334648,405734,84.33,372,375,369,483,261,372,370.53,1.92,0,-4854,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.23,-38.00,724.00,574,20220822,-35.54,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,564,-34.40,20220826,343,7.87,20230316,0.81,N,016600,500,891 억,,3423017,N,N,206,N,00,N
|
|
20230823,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-2,5,-0.54,129747794,350187,72.78,372,375,369,483,261,372,370.51,1.92,0,-4763,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.20,-38.00,724.00,574,20220822,-35.54,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,564,-34.40,20220826,343,7.87,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-1,5,-0.27,115553271,311819,64.81,372,375,369,483,261,372,370.58,1.92,0,-679,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,661,-9.76,0.51,12,0.17,-38.00,724.00,574,20220822,-35.37,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,564,-34.22,20220826,343,8.16,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-2,5,-0.54,106647381,287734,59.80,372,375,369,483,261,372,370.65,1.92,0,4150,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.16,-38.00,724.00,574,20220822,-35.54,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,564,-34.40,20220826,343,7.87,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-2,5,-0.54,91546155,246957,51.33,372,375,370,483,261,372,370.70,1.92,0,4150,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.14,-38.00,724.00,574,20220822,-35.54,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,564,-34.40,20220826,343,7.87,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,0,3,0.00,28450411,76608,15.92,372,375,370,483,261,372,371.38,1.92,0,-348,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.04,-38.00,724.00,574,20220822,-35.19,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,0,3,0.00,15224035,41051,8.53,372,375,370,483,261,372,370.86,1.92,0,-1081,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,663,-9.79,0.51,12,0.02,-38.00,724.00,574,20220822,-35.19,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,564,-34.04,20220826,343,8.45,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230823,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,3,2,0.81,7439585,20090,4.18,372,375,370,483,261,372,370.31,1.92,0,-11,386,379,375,368,364,377,366,891,111,500,250,1,1,178247112,668,-9.87,0.52,12,0.01,-38.00,724.00,574,20220822,-34.67,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,564,-33.51,20220826,343,9.33,20230316,0.81,N,016600,500,891 억,,3423017,N,N,45,N,00,N
|
|
20230822,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-8,5,-2.11,179178926,480115,282.45,380,382,371,494,266,380,373.20,1.89,0,53914,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,663,-9.79,0.51,12,0.27,-38.00,724.00,576,20220819,-35.42,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,574,-35.19,20220822,343,8.45,20230316,0.82,N,016600,500,891 억,,3369151,N,N,45,N,00,N
|
|
20230822,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-7,5,-1.84,166445654,445924,262.34,380,382,371,494,266,380,373.26,1.89,0,66678,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,665,-9.82,0.52,12,0.25,-38.00,724.00,576,20220819,-35.24,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,574,-35.02,20220822,343,8.75,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-5,5,-1.32,157287728,421375,247.89,380,382,371,494,266,380,373.27,1.89,0,67615,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,668,-9.87,0.52,12,0.24,-38.00,724.00,576,20220819,-34.90,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,574,-34.67,20220822,343,9.33,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-6,5,-1.58,154710367,414484,243.84,380,382,371,494,266,380,373.26,1.89,0,72628,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,667,-9.84,0.52,12,0.23,-38.00,724.00,576,20220819,-35.07,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,574,-34.84,20220822,343,9.04,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-5,5,-1.32,141298904,378569,222.71,380,382,371,494,266,380,373.24,1.89,0,72860,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,668,-9.87,0.52,12,0.21,-38.00,724.00,576,20220819,-34.90,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,574,-34.67,20220822,343,9.33,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-5,5,-1.32,135894918,364143,214.22,380,382,371,494,266,380,373.19,1.89,0,72478,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,668,-9.87,0.52,12,0.20,-38.00,724.00,576,20220819,-34.90,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,574,-34.67,20220822,343,9.33,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-2,5,-0.53,52392176,139764,82.22,380,382,373,494,266,380,374.86,1.89,0,28541,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,674,-9.95,0.52,12,0.08,-38.00,724.00,576,20220819,-34.38,343,20230316,10.20,468,-19.23,20230131,343,10.20,20230316,574,-34.15,20220822,343,10.20,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230822,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,2,2,0.53,95752,251,0.15,380,382,380,494,266,380,381.48,1.89,0,75,390,385,378,373,366,387,375,891,114,500,250,1,1,178247112,681,-10.05,0.53,12,0.00,-38.00,724.00,576,20220819,-33.68,343,20230316,11.37,468,-18.38,20230131,343,11.37,20230316,574,-33.45,20220822,343,11.37,20230316,0.82,N,016600,500,891 억,,3369151,N,N,6,N,00,N
|
|
20230821,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,5,2,1.33,64051727,169523,101.37,378,383,371,487,263,375,377.83,1.89,0,-6608,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,677,-10.00,0.52,12,0.10,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,574,-33.80,20220822,343,10.79,20230316,0.80,N,016600,500,891 억,,3375759,N,N,6,N,00,N
|
|
20230821,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,5,2,1.33,61817019,163649,97.86,378,383,371,487,263,375,377.74,1.89,0,-6176,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,677,-10.00,0.52,12,0.09,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,574,-33.80,20220822,343,10.79,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,5,2,1.33,58284776,154399,92.33,378,382,371,487,263,375,377.49,1.89,0,-5065,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,677,-10.00,0.52,12,0.09,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,574,-33.80,20220822,343,10.79,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,6,2,1.60,51317980,136066,81.37,378,382,371,487,263,375,377.16,1.89,0,-1788,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,679,-10.03,0.53,12,0.08,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,574,-33.62,20220822,343,11.08,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,5,2,1.33,45501379,120705,72.18,378,381,371,487,263,375,376.96,1.89,0,-134,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,677,-10.00,0.52,12,0.07,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,574,-33.80,20220822,343,10.79,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,6,2,1.60,43395732,115177,68.87,378,381,371,487,263,375,376.77,1.89,0,-134,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,679,-10.03,0.53,12,0.06,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,574,-33.62,20220822,343,11.08,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,377,2,2,0.53,30608309,81441,48.70,378,378,371,487,263,375,375.83,1.89,0,1990,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,672,-9.92,0.52,12,0.05,-38.00,724.00,581,20220818,-35.11,343,20230316,9.91,468,-19.44,20230131,343,9.91,20230316,574,-34.32,20220822,343,9.91,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230821,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-1,5,-0.27,3826872,10205,6.10,378,378,373,487,263,375,375.00,1.89,0,-610,378,376,373,371,368,377,372,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.01,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,574,-34.84,20220822,343,9.04,20230316,0.80,N,016600,500,891 억,,3375759,N,N,10,N,00,N
|
|
20230818,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-1,5,-0.27,61828678,166062,29.38,371,375,370,488,264,376,372.32,1.90,0,-17764,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,668,-9.87,0.52,12,0.09,-38.00,724.00,581,20220818,-35.46,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,581,-35.46,20220818,343,9.33,20230316,0.82,N,016600,500,891 억,,3394501,N,N,10,N,00,N
|
|
20230818,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-3,5,-0.80,57342569,154060,27.26,371,375,370,488,264,376,372.21,1.90,0,-15931,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.09,-38.00,724.00,581,20220818,-35.80,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,581,-35.80,20220818,343,8.75,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-2,5,-0.53,44593898,119756,21.19,371,375,371,488,264,376,372.37,1.90,0,-10646,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.07,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,581,-35.63,20220818,343,9.04,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-3,5,-0.80,39458427,106001,18.76,371,375,371,488,264,376,372.25,1.90,0,-3946,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.06,-38.00,724.00,581,20220818,-35.80,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,581,-35.80,20220818,343,8.75,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-1,5,-0.27,31148818,83671,14.81,371,375,371,488,264,376,372.28,1.90,0,-1507,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,668,-9.87,0.52,12,0.05,-38.00,724.00,581,20220818,-35.46,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,581,-35.46,20220818,343,9.33,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,371,-5,5,-1.33,29835533,80151,14.18,371,375,371,488,264,376,372.24,1.90,0,-1248,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,661,-9.76,0.51,12,0.04,-38.00,724.00,581,20220818,-36.14,343,20230316,8.16,468,-20.73,20230131,343,8.16,20230316,581,-36.14,20220818,343,8.16,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-4,5,-1.06,19698793,52920,9.36,371,375,371,488,264,376,372.24,1.90,0,-3099,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,663,-9.79,0.51,12,0.03,-38.00,724.00,581,20220818,-35.97,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,581,-35.97,20220818,343,8.45,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230818,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-2,5,-0.53,3712413,10005,1.77,371,375,371,488,264,376,371.06,1.90,0,1834,385,380,375,370,365,378,368,891,112,500,250,1,1,178247112,667,-9.84,0.52,12,0.01,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,581,-35.63,20220818,343,9.04,20230316,0.82,N,016600,500,891 억,,3394501,N,N,9,N,00,N
|
|
20230817,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-4,5,-1.05,210635656,564840,129.16,380,380,370,494,266,380,372.91,1.93,0,-37554,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,670,-9.89,0.52,12,0.32,-38.00,724.00,581,20220818,-35.28,343,20230316,9.62,468,-19.66,20230131,343,9.62,20230316,581,-35.28,20220818,343,9.62,20230316,0.84,N,016600,500,891 억,,3431988,N,N,9,N,00,N
|
|
20230817,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-5,5,-1.32,189202430,507385,116.02,380,380,370,494,266,380,372.90,1.93,0,-38064,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,668,-9.87,0.52,12,0.28,-38.00,724.00,581,20220818,-35.46,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,581,-35.46,20220818,343,9.33,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-8,5,-2.11,185692937,498009,113.87,380,380,370,494,266,380,372.87,1.93,0,-38570,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,663,-9.79,0.51,12,0.28,-38.00,724.00,581,20220818,-35.97,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,581,-35.97,20220818,343,8.45,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-6,5,-1.58,170555840,457592,104.63,380,380,370,494,266,380,372.72,1.93,0,-39237,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,667,-9.84,0.52,12,0.26,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,581,-35.63,20220818,343,9.04,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-6,5,-1.58,131834593,353689,80.87,380,380,370,494,266,380,372.74,1.93,0,-38930,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,667,-9.84,0.52,12,0.20,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,581,-35.63,20220818,343,9.04,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-7,5,-1.84,109698493,294201,67.27,380,380,371,494,266,380,372.87,1.93,0,-38933,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,665,-9.82,0.52,12,0.17,-38.00,724.00,581,20220818,-35.80,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,581,-35.80,20220818,343,8.75,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-6,5,-1.58,84664226,227095,51.93,380,380,371,494,266,380,372.81,1.93,0,-20026,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,667,-9.84,0.52,12,0.13,-38.00,724.00,581,20220818,-35.63,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,581,-35.63,20220818,343,9.04,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230817,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-5,5,-1.32,10693635,28439,6.50,380,380,373,494,266,380,376.02,1.93,0,-3492,392,386,383,377,374,384,375,891,114,500,250,1,1,178247112,668,-9.87,0.52,12,0.02,-38.00,724.00,581,20220818,-35.46,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,581,-35.46,20220818,343,9.33,20230316,0.84,N,016600,500,891 억,,3431988,N,N,1,N,00,N
|
|
20230816,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-11,5,-2.81,167430950,435895,97.95,386,389,380,508,274,391,384.11,1.96,0,-55216,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,677,-10.00,0.52,12,0.24,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,581,-34.60,20220818,343,10.79,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-9,5,-2.30,148756695,386900,86.94,386,389,381,508,274,391,384.48,1.96,0,-23487,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,681,-10.05,0.53,12,0.22,-38.00,724.00,581,20220818,-34.25,343,20230316,11.37,468,-18.38,20230131,343,11.37,20230316,581,-34.25,20220818,343,11.37,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-9,5,-2.30,127455909,331255,74.44,386,389,381,508,274,391,384.77,1.96,0,-25695,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,681,-10.05,0.53,12,0.19,-38.00,724.00,581,20220818,-34.25,343,20230316,11.37,468,-18.38,20230131,343,11.37,20230316,581,-34.25,20220818,343,11.37,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-3,5,-0.77,110178779,285972,64.26,386,389,381,508,274,391,385.28,1.96,0,-24311,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.16,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,386,-5,5,-1.28,106068443,275352,61.87,386,389,381,508,274,391,385.21,1.96,0,-24421,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,688,-10.16,0.53,12,0.15,-38.00,724.00,581,20220818,-33.56,343,20230316,12.54,468,-17.52,20230131,343,12.54,20230316,581,-33.56,20220818,343,12.54,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-4,5,-1.02,83524931,216561,48.66,386,389,382,508,274,391,385.69,1.96,0,-24737,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,690,-10.18,0.53,12,0.12,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-4,5,-1.02,62188606,161301,36.25,386,388,383,508,274,391,385.54,1.96,0,-23413,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,690,-10.18,0.53,12,0.09,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230816,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-4,5,-1.02,5914299,15320,3.44,386,388,386,508,274,391,386.05,1.96,0,-4341,398,394,387,383,376,396,385,891,117,500,260,1,1,178247112,690,-10.18,0.53,12,0.01,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.92,N,016600,500,891 억,,3487271,N,N,1,N,00,N
|
|
20230814,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,391,4,2,1.03,171025134,444982,233.67,387,391,380,503,271,387,384.34,1.96,0,-3235,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,697,-10.29,0.54,12,0.25,-38.00,724.00,581,20220818,-32.70,343,20230316,13.99,468,-16.45,20230131,343,13.99,20230316,581,-32.70,20220818,343,13.99,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-2,5,-0.52,136955519,357168,187.56,387,391,380,503,271,387,383.45,1.96,0,-770,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.20,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,0,3,0.00,113904950,297147,156.04,387,391,380,503,271,387,383.33,1.96,0,1035,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,690,-10.18,0.53,12,0.17,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,0,3,0.00,107820125,281406,147.77,387,391,380,503,271,387,383.15,1.96,0,468,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,690,-10.18,0.53,12,0.16,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-2,5,-0.52,103186614,269379,141.46,387,391,380,503,271,387,383.05,1.96,0,321,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.15,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-2,5,-0.52,101665450,265418,139.38,387,391,380,503,271,387,383.04,1.96,0,-430,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.15,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-2,5,-0.52,30398461,78760,41.36,387,391,384,503,271,387,385.96,1.96,0,-8596,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.04,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230814,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-2,5,-0.52,4639159,12016,6.31,387,388,385,503,271,387,386.08,1.96,0,171,395,391,387,383,379,393,385,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.01,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.93,N,016600,500,891 억,,3491124,N,N,1,N,00,N
|
|
20230811,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,3,2,0.78,73809399,190385,32.40,383,391,383,499,269,384,387.68,1.95,0,19865,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,690,-10.18,0.53,12,0.11,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.97,N,016600,500,891 억,,3471867,N,N,1,N,00,N
|
|
20230811,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,3,2,0.78,61632068,158783,27.02,383,391,383,499,269,384,388.15,1.95,0,17411,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,690,-10.18,0.53,12,0.09,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,4,2,1.04,39441421,101750,17.32,383,390,383,499,269,384,387.63,1.95,0,10914,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,692,-10.21,0.54,12,0.06,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,4,2,1.04,34185590,88196,15.01,383,390,383,499,269,384,387.61,1.95,0,10532,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,692,-10.21,0.54,12,0.05,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,5,2,1.30,30228027,77985,13.27,383,390,383,499,269,384,387.61,1.95,0,15642,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,693,-10.24,0.54,12,0.04,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,4,2,1.04,16959413,43819,7.46,383,389,383,499,269,384,387.03,1.95,0,11557,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,692,-10.21,0.54,12,0.02,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,4,2,1.04,15352712,39677,6.75,383,389,383,499,269,384,386.94,1.95,0,10737,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,692,-10.21,0.54,12,0.02,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230811,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,1,2,0.26,153750,400,0.07,383,387,383,499,269,384,384.38,1.95,0,0,393,388,383,378,373,391,381,891,115,500,260,1,1,178247112,686,-10.13,0.53,12,0.00,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.97,N,016600,500,891 억,,3471867,N,N,0,N,00,N
|
|
20230810,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,3,2,0.79,224750026,587613,105.17,381,388,378,495,267,381,382.48,1.91,0,73366,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,684,-10.11,0.53,12,0.33,-38.00,724.00,581,20220818,-33.91,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,581,-33.91,20220818,343,11.95,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,4,2,1.05,221808165,579950,103.80,381,388,378,495,267,381,382.46,1.91,0,73614,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,686,-10.13,0.53,12,0.33,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,4,2,1.05,136940522,357861,64.05,381,387,378,495,267,381,382.66,1.91,0,50162,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,686,-10.13,0.53,12,0.20,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,4,2,1.05,116350189,304106,54.43,381,387,378,495,267,381,382.60,1.91,0,42087,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,686,-10.13,0.53,12,0.17,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,4,2,1.05,99940846,261448,46.79,381,387,378,495,267,381,382.26,1.91,0,22552,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,686,-10.13,0.53,12,0.15,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,0,3,0.00,96405320,252246,45.15,381,387,378,495,267,381,382.19,1.91,0,18124,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,679,-10.03,0.53,12,0.14,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,581,-34.42,20220818,343,11.08,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,3,2,0.79,67431060,176375,31.57,381,387,378,495,267,381,382.32,1.91,0,-2593,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,684,-10.11,0.53,12,0.10,-38.00,724.00,581,20220818,-33.91,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,581,-33.91,20220818,343,11.95,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230810,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-3,5,-0.79,666375,1751,0.31,381,382,378,495,267,381,380.57,1.91,0,179,389,385,380,376,371,385,376,891,114,500,250,1,1,178247112,674,-9.95,0.52,12,0.00,-38.00,724.00,581,20220818,-34.94,343,20230316,10.20,468,-19.23,20230131,343,10.20,20230316,581,-34.94,20220818,343,10.20,20230316,0.98,N,016600,500,891 억,,3398501,N,N,4,N,00,N
|
|
20230809,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,0,3,0.00,211628923,558658,150.36,381,384,375,495,267,381,378.81,1.85,0,92861,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,679,-10.03,0.53,12,0.31,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,581,-34.42,20220818,343,11.08,20230316,0.99,N,016600,500,891 억,,3305640,N,N,4,N,00,N
|
|
20230809,150257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,0,3,0.00,209842340,553969,149.10,381,384,375,495,267,381,378.80,1.85,0,91956,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,679,-10.03,0.53,12,0.31,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,581,-34.42,20220818,343,11.08,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-1,5,-0.26,193405080,510823,137.49,381,384,375,495,267,381,378.61,1.85,0,81221,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,677,-10.00,0.52,12,0.29,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,581,-34.60,20220818,343,10.79,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-1,5,-0.26,104871638,276876,74.52,381,384,375,495,267,381,378.77,1.85,0,56382,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,677,-10.00,0.52,12,0.16,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,581,-34.60,20220818,343,10.79,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-1,5,-0.26,98364588,259752,69.91,381,384,375,495,267,381,378.69,1.85,0,47905,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,677,-10.00,0.52,12,0.15,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,581,-34.60,20220818,343,10.79,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,378,-3,5,-0.79,60325058,159206,42.85,381,384,375,495,267,381,378.91,1.85,0,25675,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,674,-9.95,0.52,12,0.09,-38.00,724.00,581,20220818,-34.94,343,20230316,10.20,468,-19.23,20230131,343,10.20,20230316,581,-34.94,20220818,343,10.20,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,1,2,0.26,40882842,108144,29.11,381,383,375,495,267,381,378.04,1.85,0,21858,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,681,-10.05,0.53,12,0.06,-38.00,724.00,581,20220818,-34.25,343,20230316,11.37,468,-18.38,20230131,343,11.37,20230316,581,-34.25,20220818,343,11.37,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230809,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,-1,5,-0.26,17149600,45458,12.23,381,381,375,495,267,381,377.26,1.85,0,5793,395,388,384,377,373,386,375,891,114,500,250,1,1,178247112,677,-10.00,0.52,12,0.03,-38.00,724.00,581,20220818,-34.60,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,581,-34.60,20220818,343,10.79,20230316,0.99,N,016600,500,891 억,,3305640,N,N,247,N,00,N
|
|
20230808,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,381,-7,5,-1.80,142497089,371348,194.95,387,391,380,504,272,388,383.73,1.90,0,-89541,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,679,-10.03,0.53,12,0.21,-38.00,724.00,581,20220818,-34.42,343,20230316,11.08,468,-18.59,20230131,343,11.08,20230316,581,-34.42,20220818,343,11.08,20230316,0.99,N,016600,500,891 억,,3395504,N,N,247,N,00,N
|
|
20230808,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,382,-6,5,-1.55,132257344,344474,180.84,387,391,380,504,272,388,383.94,1.90,0,-83439,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,681,-10.05,0.53,12,0.19,-38.00,724.00,581,20220818,-34.25,343,20230316,11.37,468,-18.38,20230131,343,11.37,20230316,581,-34.25,20220818,343,11.37,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,-4,5,-1.03,90949764,236228,124.01,387,391,381,504,272,388,385.01,1.90,0,-46853,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,684,-10.11,0.53,12,0.13,-38.00,724.00,581,20220818,-33.91,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,581,-33.91,20220818,343,11.95,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,-4,5,-1.03,82227849,213409,112.04,387,391,382,504,272,388,385.31,1.90,0,-38223,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,684,-10.11,0.53,12,0.12,-38.00,724.00,581,20220818,-33.91,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,581,-33.91,20220818,343,11.95,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,386,-2,5,-0.52,63830845,165547,86.91,387,391,382,504,272,388,385.58,1.90,0,-26327,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,688,-10.16,0.53,12,0.09,-38.00,724.00,581,20220818,-33.56,343,20230316,12.54,468,-17.52,20230131,343,12.54,20230316,581,-33.56,20220818,343,12.54,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,386,-2,5,-0.52,33291477,86063,45.18,387,391,385,504,272,388,386.83,1.90,0,-9753,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,688,-10.16,0.53,12,0.05,-38.00,724.00,581,20220818,-33.56,343,20230316,12.54,468,-17.52,20230131,343,12.54,20230316,581,-33.56,20220818,343,12.54,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-1,5,-0.26,19086000,49239,25.85,387,391,386,504,272,388,387.62,1.90,0,5226,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,690,-10.18,0.53,12,0.03,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230808,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,1,2,0.26,704469,1817,0.95,387,391,387,504,272,388,387.71,1.90,0,1037,398,392,387,381,376,390,379,891,116,500,260,1,1,178247112,693,-10.24,0.54,12,0.00,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,0.99,N,016600,500,891 억,,3395504,N,N,2624,N,00,N
|
|
20230807,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-3,5,-0.77,73645594,190378,103.20,391,393,382,508,274,391,386.84,1.91,0,-2826,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.11,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,1.00,N,016600,500,891 억,,3398354,N,N,2624,N,00,N
|
|
20230807,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-3,5,-0.77,63955446,165354,89.63,391,393,382,508,274,391,386.78,1.91,0,-1442,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.09,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,-2,5,-0.51,51944527,134300,72.80,391,393,382,508,274,391,386.78,1.91,0,-10493,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,693,-10.24,0.54,12,0.08,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,-2,5,-0.51,39643076,102590,55.61,391,393,382,508,274,391,386.42,1.91,0,-2036,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,693,-10.24,0.54,12,0.06,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-3,5,-0.77,22413882,58120,31.50,391,393,382,508,274,391,385.65,1.91,0,-3434,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.03,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,110253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,-2,5,-0.51,21721610,56337,30.54,391,393,382,508,274,391,385.57,1.91,0,-3454,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,693,-10.24,0.54,12,0.03,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,-2,5,-0.51,19915029,51670,28.01,391,393,382,508,274,391,385.43,1.91,0,-3328,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,693,-10.24,0.54,12,0.03,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230807,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,393,2,2,0.51,432630,1110,0.60,391,393,388,508,274,391,389.76,1.91,0,-483,397,394,389,386,381,395,387,891,117,500,260,1,1,178247112,701,-10.34,0.54,12,0.00,-38.00,724.00,581,20220818,-32.36,343,20230316,14.58,468,-16.03,20230131,343,14.58,20230316,581,-32.36,20220818,343,14.58,20230316,1.00,N,016600,500,891 억,,3398354,N,N,371,N,00,N
|
|
20230804,160253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,391,1,2,0.26,71286102,184276,41.09,387,392,384,507,273,390,386.84,1.91,0,3363,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,697,-10.29,0.54,12,0.10,-38.00,724.00,581,20220818,-32.70,343,20230316,13.99,468,-16.45,20230131,343,13.99,20230316,581,-32.70,20220818,343,13.99,20230316,1.00,N,016600,500,891 억,,3397073,N,N,371,N,00,N
|
|
20230804,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,-1,5,-0.26,66251831,171359,38.21,387,392,384,507,273,390,386.63,1.91,0,5197,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,693,-10.24,0.54,12,0.10,-38.00,724.00,581,20220818,-33.05,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-5,5,-1.28,37653158,97367,21.71,387,392,384,507,273,390,386.71,1.91,0,12920,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,686,-10.13,0.53,12,0.05,-38.00,724.00,581,20220818,-33.73,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,130253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-2,5,-0.51,34628159,89518,19.96,387,392,384,507,273,390,386.83,1.91,0,13079,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.05,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-2,5,-0.51,30257690,78186,17.43,387,392,385,507,273,390,387.00,1.91,0,16514,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.04,-38.00,724.00,581,20220818,-33.22,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,581,-33.22,20220818,343,13.12,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,110254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,390,0,3,0.00,7663301,19703,4.39,387,392,387,507,273,390,388.94,1.91,0,352,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,695,-10.26,0.54,12,0.01,-38.00,724.00,581,20220818,-32.87,343,20230316,13.70,468,-16.67,20230131,343,13.70,20230316,581,-32.87,20220818,343,13.70,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,100251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,391,1,2,0.26,3493427,8979,2.00,387,391,387,507,273,390,389.07,1.91,0,-1252,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,697,-10.29,0.54,12,0.01,-38.00,724.00,581,20220818,-32.70,343,20230316,13.99,468,-16.45,20230131,343,13.99,20230316,581,-32.70,20220818,343,13.99,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230804,090251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-3,5,-0.77,877589,2267,0.51,387,389,387,507,273,390,387.11,1.91,0,-1906,398,393,386,381,374,396,384,891,117,500,260,1,1,178247112,690,-10.18,0.53,12,0.00,-38.00,724.00,581,20220818,-33.39,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,1.00,N,016600,500,891 억,,3397073,N,N,571,N,00,N
|
|
20230803,160252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,390,2,2,0.52,172526647,448425,169.21,388,391,379,504,272,388,384.74,1.91,0,-2944,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,695,-10.26,0.54,12,0.25,-38.00,724.00,585,20220802,-33.33,343,20230316,13.70,468,-16.67,20230131,343,13.70,20230316,581,-32.87,20220818,343,13.70,20230316,1.02,N,016600,500,891 억,,3400048,N,N,571,N,00,N
|
|
20230803,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-1,5,-0.26,168575885,438291,165.39,388,391,379,504,272,388,384.62,1.91,0,-1985,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,690,-10.18,0.53,12,0.25,-38.00,724.00,585,20220802,-33.85,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,140251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,390,2,2,0.52,155375531,404380,152.59,388,390,379,504,272,388,384.23,1.91,0,-6901,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,695,-10.26,0.54,12,0.23,-38.00,724.00,585,20220802,-33.33,343,20230316,13.70,468,-16.67,20230131,343,13.70,20230316,581,-32.87,20220818,343,13.70,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,389,1,2,0.26,138348884,360384,135.99,388,389,379,504,272,388,383.89,1.91,0,-14596,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,693,-10.24,0.54,12,0.20,-38.00,724.00,585,20220802,-33.50,343,20230316,13.41,468,-16.88,20230131,343,13.41,20230316,581,-33.05,20220818,343,13.41,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,120253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,-3,5,-0.77,128473934,334741,126.32,388,388,379,504,272,388,383.80,1.91,0,-23456,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,686,-10.13,0.53,12,0.19,-38.00,724.00,585,20220802,-34.19,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,581,-33.73,20220818,343,12.24,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,110250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,386,-2,5,-0.52,111115668,289655,109.30,388,388,379,504,272,388,383.61,1.91,0,-13431,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,688,-10.16,0.53,12,0.16,-38.00,724.00,585,20220802,-34.02,343,20230316,12.54,468,-17.52,20230131,343,12.54,20230316,581,-33.56,20220818,343,12.54,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,100250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,387,-1,5,-0.26,84686805,220863,83.34,388,388,379,504,272,388,383.44,1.91,0,4732,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,690,-10.18,0.53,12,0.12,-38.00,724.00,585,20220802,-33.85,343,20230316,12.83,468,-17.31,20230131,343,12.83,20230316,581,-33.39,20220818,343,12.83,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230803,090251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,-4,5,-1.03,4601577,11997,4.53,388,388,383,504,272,388,383.56,1.91,0,-9627,412,400,393,381,374,396,377,891,116,500,260,1,1,178247112,684,-10.11,0.53,12,0.01,-38.00,724.00,585,20220802,-34.36,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,581,-33.91,20220818,343,11.95,20230316,1.02,N,016600,500,891 억,,3400048,N,N,66,N,00,N
|
|
20230802,160251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-4,5,-1.02,103589104,264001,58.77,392,405,386,509,275,392,392.38,1.92,0,-17562,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.15,-38.00,724.00,585,20220802,-33.68,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,585,-33.68,20220802,343,13.12,20230316,1.02,N,016600,500,891 억,,3416662,N,N,66,N,00,N
|
|
20230802,150253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,390,-2,5,-0.51,100252097,255406,56.86,392,405,386,509,275,392,392.52,1.92,0,-17500,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,695,-10.26,0.54,12,0.14,-38.00,724.00,585,20220802,-33.33,343,20230316,13.70,468,-16.67,20230131,343,13.70,20230316,585,-33.33,20220802,343,13.70,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,140253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,-4,5,-1.02,91948948,234034,52.10,392,405,386,509,275,392,392.89,1.92,0,-5179,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,692,-10.21,0.54,12,0.13,-38.00,724.00,585,20220802,-33.68,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,585,-33.68,20220802,343,13.12,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,130251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,393,1,2,0.26,76252116,193633,43.11,392,405,389,509,275,392,393.80,1.92,0,-1655,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,701,-10.34,0.54,12,0.11,-38.00,724.00,585,20220802,-32.82,343,20230316,14.58,468,-16.03,20230131,343,14.58,20230316,585,-32.82,20220802,343,14.58,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,120249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,395,3,2,0.77,66718936,169195,37.67,392,405,390,509,275,392,394.33,1.92,0,-1607,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,704,-10.39,0.55,12,0.09,-38.00,724.00,585,20220802,-32.48,343,20230316,15.16,468,-15.60,20230131,343,15.16,20230316,585,-32.48,20220802,343,15.16,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,110248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,393,1,2,0.26,37099946,93950,20.92,392,405,391,509,275,392,394.89,1.92,0,11210,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,701,-10.34,0.54,12,0.05,-38.00,724.00,585,20220802,-32.82,343,20230316,14.58,468,-16.03,20230131,343,14.58,20230316,585,-32.82,20220802,343,14.58,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,100250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,397,5,2,1.28,32101291,81251,18.09,392,405,391,509,275,392,395.09,1.92,0,7314,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,708,-10.45,0.55,12,0.05,-38.00,724.00,585,20220802,-32.14,343,20230316,15.74,468,-15.17,20230131,343,15.74,20230316,585,-32.14,20220802,343,15.74,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230802,090250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,392,0,3,0.00,4848342,12368,2.75,392,394,391,509,275,392,392.01,1.92,0,1401,408,400,394,386,380,404,390,891,117,500,260,1,1,178247112,699,-10.32,0.54,12,0.01,-38.00,724.00,585,20220802,-32.99,343,20230316,14.29,468,-16.24,20230131,343,14.29,20230316,585,-32.99,20220802,343,14.29,20230316,1.02,N,016600,500,891 억,,3416662,N,N,151,N,00,N
|
|
20230801,160251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,392,-1,5,-0.25,175421405,444186,118.22,388,402,388,510,276,393,394.96,1.90,0,36079,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,699,-10.32,0.54,12,0.25,-38.00,724.00,585,20220802,-32.99,343,20230316,14.29,468,-16.24,20230131,343,14.29,20230316,585,-32.99,20220802,343,14.29,20230316,1.03,N,016600,500,891 억,,3381549,N,N,151,N,00,N
|
|
20230801,150248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,398,5,2,1.27,160996248,407469,108.44,388,402,388,510,276,393,395.11,1.90,0,29425,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,709,-10.47,0.55,12,0.23,-38.00,724.00,585,20220802,-31.97,343,20230316,16.03,468,-14.96,20230131,343,16.03,20230316,585,-31.97,20220802,343,16.03,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,140254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,394,1,2,0.25,150727170,381575,101.55,388,402,388,510,276,393,395.01,1.90,0,44982,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,702,-10.37,0.54,12,0.21,-38.00,724.00,585,20220802,-32.65,343,20230316,14.87,468,-15.81,20230131,343,14.87,20230316,585,-32.65,20220802,343,14.87,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,130249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,402,9,2,2.29,138294234,350124,93.18,388,402,388,510,276,393,394.99,1.90,0,49946,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,717,-10.58,0.56,12,0.20,-38.00,724.00,585,20220802,-31.28,343,20230316,17.20,468,-14.10,20230131,343,17.20,20230316,585,-31.28,20220802,343,17.20,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,120250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,401,8,2,2.04,117437373,298060,79.33,388,402,388,510,276,393,394.01,1.90,0,45218,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,715,-10.55,0.55,12,0.17,-38.00,724.00,585,20220802,-31.45,343,20230316,16.91,468,-14.32,20230131,343,16.91,20230316,585,-31.45,20220802,343,16.91,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,110248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,398,5,2,1.27,102801567,261397,69.57,388,400,388,510,276,393,393.28,1.90,0,58003,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,709,-10.47,0.55,12,0.15,-38.00,724.00,585,20220802,-31.97,343,20230316,16.03,468,-14.96,20230131,343,16.03,20230316,585,-31.97,20220802,343,16.03,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,100249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,395,2,2,0.51,76226246,194450,51.75,388,395,388,510,276,393,392.01,1.90,0,60311,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,704,-10.39,0.55,12,0.11,-38.00,724.00,585,20220802,-32.48,343,20230316,15.16,468,-15.60,20230131,343,15.16,20230316,585,-32.48,20220802,343,15.16,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|
|
20230801,090247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,391,-2,5,-0.51,13252375,34141,9.09,388,391,388,510,276,393,388.17,1.90,0,-2184,403,398,391,386,379,400,388,891,117,500,260,1,1,178247112,697,-10.29,0.54,12,0.02,-38.00,724.00,585,20220802,-33.16,343,20230316,13.99,468,-16.45,20230131,343,13.99,20230316,585,-33.16,20220802,343,13.99,20230316,1.03,N,016600,500,891 억,,3381549,N,N,275,N,00,N
|