154 lines
60 KiB
CSV
154 lines
60 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
|
|
20230927,160317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,345,2,2,0.58,88982408,260383,103.19,342,345,340,445,241,343,341.72,2.01,0,707,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,615,-9.08,0.48,12,0.15,-38.00,724.00,490,20221007,-29.59,340,20230927,1.47,468,-26.28,20230131,340,1.47,20230927,490,-29.59,20221007,340,1.47,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,150320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,344,1,2,0.29,83232033,243689,96.58,342,345,340,445,241,343,341.55,2.01,0,827,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.14,-38.00,724.00,490,20221007,-29.80,340,20230927,1.18,468,-26.50,20230131,340,1.18,20230927,490,-29.80,20221007,340,1.18,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,140320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,343,0,3,0.00,70026363,205128,81.30,342,345,340,445,241,343,341.38,2.01,0,-2651,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,611,-9.03,0.47,12,0.12,-38.00,724.00,490,20221007,-30.00,340,20230927,0.88,468,-26.71,20230131,340,0.88,20230927,490,-30.00,20221007,340,0.88,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,130316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,343,0,3,0.00,64711158,189617,75.15,342,345,340,445,241,343,341.27,2.01,0,-4145,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,611,-9.03,0.47,12,0.11,-38.00,724.00,490,20221007,-30.00,340,20230927,0.88,468,-26.71,20230131,340,0.88,20230927,490,-30.00,20221007,340,0.88,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,120315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,342,-1,5,-0.29,64474014,188925,74.87,342,345,340,445,241,343,341.27,2.01,0,-4145,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,610,-9.00,0.47,12,0.11,-38.00,724.00,490,20221007,-30.20,340,20230927,0.59,468,-26.92,20230131,340,0.59,20230927,490,-30.20,20221007,340,0.59,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,110318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,344,1,2,0.29,58255407,170719,67.66,342,345,340,445,241,343,341.24,2.01,0,-4141,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.10,-38.00,724.00,490,20221007,-29.80,340,20230927,1.18,468,-26.50,20230131,340,1.18,20230927,490,-29.80,20221007,340,1.18,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,100317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,341,-2,5,-0.58,46365005,136033,53.91,342,345,340,445,241,343,340.84,2.01,0,280,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,608,-8.97,0.47,12,0.08,-38.00,724.00,490,20221007,-30.41,340,20230927,0.29,468,-27.14,20230131,340,0.29,20230927,490,-30.41,20221007,340,0.29,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230927,090321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,340,-3,5,-0.87,3928144,11493,4.55,342,343,340,445,241,343,341.79,2.01,0,1396,351,347,344,340,337,345,338,891,102,500,230,1,1,178247112,606,-8.95,0.47,12,0.01,-38.00,724.00,490,20221007,-30.61,340,20230927,0.00,468,-27.35,20230131,340,0.00,20230927,490,-30.61,20221007,340,0.00,20230927,1.07,N,016600,500,891 억,,3583539,N,N,0,N,00,N
|
|
20230926,160316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,343,0,3,0.00,81320964,236469,33.67,344,348,341,445,241,343,343.90,2.02,0,-24050,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,611,-9.03,0.47,12,0.13,-38.00,724.00,490,20221007,-30.00,341,20230926,0.59,468,-26.71,20230131,341,0.59,20230926,494,-30.57,20220926,341,0.59,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,150318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,347,4,2,1.17,69172106,201197,28.65,344,348,341,445,241,343,343.80,2.02,0,-20749,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,619,-9.13,0.48,12,0.11,-38.00,724.00,490,20221007,-29.18,341,20230926,1.76,468,-25.85,20230131,341,1.76,20230926,494,-29.76,20220926,341,1.76,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,140313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,348,5,2,1.46,62377308,181578,25.85,344,348,341,445,241,343,343.53,2.02,0,-15116,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,620,-9.16,0.48,12,0.10,-38.00,724.00,490,20221007,-28.98,341,20230926,2.05,468,-25.64,20230131,341,2.05,20230926,494,-29.55,20220926,341,2.05,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,130315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,344,1,2,0.29,45331789,132212,18.82,344,346,341,445,241,343,342.87,2.02,0,1348,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.07,-38.00,724.00,490,20221007,-29.80,341,20230926,0.88,468,-26.50,20230131,341,0.88,20230926,494,-30.36,20220926,341,0.88,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,120316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,342,-1,5,-0.29,40040618,116787,16.63,344,346,341,445,241,343,342.85,2.02,0,3910,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,610,-9.00,0.47,12,0.07,-38.00,724.00,490,20221007,-30.20,341,20230926,0.29,468,-26.92,20230131,341,0.29,20230926,494,-30.77,20220926,341,0.29,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,110315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,344,1,2,0.29,28254529,82264,11.71,344,346,341,445,241,343,343.46,2.02,0,3910,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.05,-38.00,724.00,490,20221007,-29.80,341,20230926,0.88,468,-26.50,20230131,341,0.88,20230926,494,-30.36,20220926,341,0.88,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,100316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,344,1,2,0.29,19997483,58223,8.29,344,346,341,445,241,343,343.46,2.02,0,6318,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.03,-38.00,724.00,490,20221007,-29.80,341,20230926,0.88,468,-26.50,20230131,341,0.88,20230926,494,-30.36,20220926,341,0.88,20230926,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230926,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,3,2,0.87,1876544,5454,0.78,344,346,344,445,241,343,344.07,2.02,0,0,364,353,347,336,330,350,333,891,102,500,230,1,1,178247112,617,-9.11,0.48,12,0.00,-38.00,724.00,490,20221007,-29.39,341,20230925,1.47,468,-26.07,20230131,341,1.47,20230925,494,-29.96,20220926,341,1.47,20230925,1.05,N,016600,500,891 억,,3607589,N,N,0,N,00,N
|
|
20230925,160315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,343,-13,5,-3.65,241331963,692753,213.48,358,358,341,462,250,356,348.37,2.11,0,-156684,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,611,-9.03,0.47,12,0.39,-38.00,724.00,494,20220926,-30.57,341,20230925,0.59,468,-26.71,20230131,341,0.59,20230925,494,-30.57,20220926,341,0.59,20230925,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-9,5,-2.53,169998825,485637,149.66,358,358,347,462,250,356,350.05,2.11,0,-143655,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,619,-9.13,0.48,12,0.27,-38.00,724.00,494,20220926,-29.76,343,20230316,1.17,468,-25.85,20230131,343,1.17,20230316,494,-29.76,20220926,343,1.17,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,-6,5,-1.69,127867747,364783,112.41,358,358,347,462,250,356,350.53,2.11,0,-95464,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,624,-9.21,0.48,12,0.20,-38.00,724.00,494,20220926,-29.15,343,20230316,2.04,468,-25.21,20230131,343,2.04,20230316,494,-29.15,20220926,343,2.04,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,-6,5,-1.69,116975846,333710,102.84,358,358,347,462,250,356,350.53,2.11,0,-84718,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,624,-9.21,0.48,12,0.19,-38.00,724.00,494,20220926,-29.15,343,20230316,2.04,468,-25.21,20230131,343,2.04,20230316,494,-29.15,20220926,343,2.04,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,-6,5,-1.69,75781408,215469,66.40,358,358,350,462,250,356,351.70,2.11,0,-51164,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,624,-9.21,0.48,12,0.12,-38.00,724.00,494,20220926,-29.15,343,20230316,2.04,468,-25.21,20230131,343,2.04,20230316,494,-29.15,20220926,343,2.04,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,-5,5,-1.40,48066389,136442,42.05,358,358,350,462,250,356,352.28,2.11,0,-1510,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,626,-9.24,0.48,12,0.08,-38.00,724.00,494,20220926,-28.95,343,20230316,2.33,468,-25.00,20230131,343,2.33,20230316,494,-28.95,20220926,343,2.33,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,354,-2,5,-0.56,28465829,80799,24.90,358,358,350,462,250,356,352.30,2.11,0,3484,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,631,-9.32,0.49,12,0.05,-38.00,724.00,494,20220926,-28.34,343,20230316,3.21,468,-24.36,20230131,343,3.21,20230316,494,-28.34,20220926,343,3.21,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230925,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,0,3,0.00,311678,871,0.27,358,358,356,462,250,356,357.84,2.11,0,-18,365,360,358,353,351,359,352,891,106,500,240,1,1,178247112,635,-9.37,0.49,12,0.00,-38.00,724.00,494,20220926,-27.94,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,494,-27.94,20220926,343,3.79,20230316,1.03,N,016600,500,891 억,,3764273,N,N,0,N,00,N
|
|
20230922,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-8,5,-2.20,114835577,320744,56.52,363,363,356,473,255,364,358.03,2.17,0,-98250,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,635,-9.37,0.49,12,0.18,-38.00,724.00,494,20220926,-27.94,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,499,-28.66,20220922,343,3.79,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-7,5,-1.92,102625387,286484,50.48,363,363,356,473,255,364,358.22,2.17,0,-90634,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,636,-9.39,0.49,12,0.16,-38.00,724.00,494,20220926,-27.73,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,499,-28.46,20220922,343,4.08,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-7,5,-1.92,89831789,250631,44.16,363,363,356,473,255,364,358.42,2.17,0,-67185,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,636,-9.39,0.49,12,0.14,-38.00,724.00,494,20220926,-27.73,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,499,-28.46,20220922,343,4.08,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-4,5,-1.10,72634995,202657,35.71,363,363,356,473,255,364,358.41,2.17,0,-51980,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,642,-9.47,0.50,12,0.11,-38.00,724.00,494,20220926,-27.13,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,499,-27.86,20220922,343,4.96,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-4,5,-1.10,57585584,160732,28.32,363,363,356,473,255,364,358.27,2.17,0,-50099,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,642,-9.47,0.50,12,0.09,-38.00,724.00,494,20220926,-27.13,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,499,-27.86,20220922,343,4.96,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-5,5,-1.37,38860450,108522,19.12,363,363,356,473,255,364,358.09,2.17,0,-24638,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,640,-9.45,0.50,12,0.06,-38.00,724.00,494,20220926,-27.33,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,499,-28.06,20220922,343,4.66,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-4,5,-1.10,28596596,79786,14.06,363,363,356,473,255,364,358.42,2.17,0,-22246,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,642,-9.47,0.50,12,0.04,-38.00,724.00,494,20220926,-27.13,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,499,-27.86,20220922,343,4.96,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230922,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-1,5,-0.27,1200078,3306,0.58,363,363,363,473,255,364,363.00,2.17,0,0,370,367,363,360,356,368,361,891,109,500,240,1,1,178247112,647,-9.55,0.50,12,0.00,-38.00,724.00,494,20220926,-26.52,343,20230316,5.83,468,-22.44,20230131,343,5.83,20230316,499,-27.25,20220922,343,5.83,20230316,0.96,N,016600,500,891 억,,3862455,N,N,0,N,00,N
|
|
20230921,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,3,2,0.83,205356619,567189,47.12,362,366,359,469,253,361,362.06,2.20,0,-56121,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,649,-9.58,0.50,12,0.32,-38.00,724.00,499,20220922,-27.05,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,504,-27.78,20220921,343,6.12,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,1,2,0.28,196415781,542546,45.08,362,366,359,469,253,361,362.03,2.20,0,-55190,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,645,-9.53,0.50,12,0.30,-38.00,724.00,499,20220922,-27.45,343,20230316,5.54,468,-22.65,20230131,343,5.54,20230316,504,-28.17,20220921,343,5.54,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,3,2,0.83,174405813,481879,40.04,362,366,359,469,253,361,361.93,2.20,0,-51238,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,649,-9.58,0.50,12,0.27,-38.00,724.00,499,20220922,-27.05,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,504,-27.78,20220921,343,6.12,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,168732746,466205,38.73,362,366,359,469,253,361,361.93,2.20,0,-45095,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,643,-9.50,0.50,12,0.26,-38.00,724.00,499,20220922,-27.66,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,504,-28.37,20220921,343,5.25,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,1,2,0.28,97285522,268252,22.29,362,366,360,469,253,361,362.66,2.20,0,-46270,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,645,-9.53,0.50,12,0.15,-38.00,724.00,499,20220922,-27.45,343,20230316,5.54,468,-22.65,20230131,343,5.54,20230316,504,-28.17,20220921,343,5.54,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,3,2,0.83,63998260,176833,14.69,362,365,360,469,253,361,361.91,2.20,0,-10614,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,649,-9.58,0.50,12,0.10,-38.00,724.00,499,20220922,-27.05,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,504,-27.78,20220921,343,6.12,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,31397053,86857,7.22,362,363,360,469,253,361,361.48,2.20,0,-2577,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,643,-9.50,0.50,12,0.05,-38.00,724.00,499,20220922,-27.66,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,504,-28.37,20220921,343,5.25,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230921,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,7759196,21442,1.78,362,362,361,469,253,361,361.87,2.20,0,4000,383,372,365,354,347,368,350,891,108,500,240,1,1,178247112,643,-9.50,0.50,12,0.01,-38.00,724.00,499,20220922,-27.66,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,504,-28.37,20220921,343,5.25,20230316,0.97,N,016600,500,891 억,,3916968,N,N,0,N,00,N
|
|
20230920,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-14,5,-3.73,436205837,1198197,59.25,375,376,358,487,263,375,364.11,2.14,0,99881,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,643,-9.50,0.50,12,0.67,-38.00,724.00,504,20220921,-28.37,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,509,-29.08,20220920,343,5.25,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,150257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-11,5,-2.93,346007792,948353,46.90,375,376,359,487,263,375,364.84,2.14,0,107208,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,649,-9.58,0.50,12,0.53,-38.00,724.00,504,20220921,-27.78,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,509,-28.49,20220920,343,6.12,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-14,5,-3.73,302969486,830012,41.05,375,376,359,487,263,375,365.01,2.14,0,126008,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,643,-9.50,0.50,12,0.47,-38.00,724.00,504,20220921,-28.37,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,509,-29.08,20220920,343,5.25,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,-8,5,-2.13,103290815,279765,13.84,375,376,367,487,263,375,369.18,2.14,0,22148,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,654,-9.66,0.51,12,0.16,-38.00,724.00,504,20220921,-27.18,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,509,-27.90,20220920,343,7.00,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-6,5,-1.60,79134214,214137,10.59,375,376,367,487,263,375,369.52,2.14,0,15122,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,658,-9.71,0.51,12,0.12,-38.00,724.00,504,20220921,-26.79,343,20230316,7.58,468,-21.15,20230131,343,7.58,20230316,509,-27.50,20220920,343,7.58,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-6,5,-1.60,73078664,197692,9.78,375,376,367,487,263,375,369.63,2.14,0,14221,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,658,-9.71,0.51,12,0.11,-38.00,724.00,504,20220921,-26.79,343,20230316,7.58,468,-21.15,20230131,343,7.58,20230316,509,-27.50,20220920,343,7.58,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,100253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-5,5,-1.33,59771175,161658,7.99,375,376,367,487,263,375,369.70,2.14,0,15535,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,660,-9.74,0.51,12,0.09,-38.00,724.00,504,20220921,-26.59,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,509,-27.31,20220920,343,7.87,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230920,090258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,-2,5,-0.53,7917080,21116,1.04,375,376,373,487,263,375,374.93,2.14,0,1903,393,384,376,367,359,380,363,891,112,500,250,1,1,178247112,665,-9.82,0.52,12,0.01,-38.00,724.00,504,20220921,-25.99,343,20230316,8.75,468,-20.30,20230131,343,8.75,20230316,509,-26.72,20220920,343,8.75,20230316,0.92,N,016600,500,891 억,,3808350,N,N,0,N,00,N
|
|
20230919,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-9,5,-2.34,753005132,2017017,19.53,382,385,368,499,269,384,373.32,1.77,0,652887,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,668,-9.87,0.52,12,1.13,-38.00,724.00,509,20220920,-26.33,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,509,-26.33,20220920,343,9.33,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,150255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-10,5,-2.60,738795885,1979083,19.17,382,385,368,499,269,384,373.30,1.77,0,647453,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,667,-9.84,0.52,12,1.11,-38.00,724.00,509,20220920,-26.52,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,509,-26.52,20220920,343,9.04,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,140252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-8,5,-2.08,704008814,1886266,18.27,382,385,368,499,269,384,373.23,1.77,0,621096,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,670,-9.89,0.52,12,1.06,-38.00,724.00,509,20220920,-26.13,343,20230316,9.62,468,-19.66,20230131,343,9.62,20230316,509,-26.13,20220920,343,9.62,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,130252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,376,-8,5,-2.08,671767669,1800080,17.43,382,385,368,499,269,384,373.18,1.77,0,600441,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,670,-9.89,0.52,12,1.01,-38.00,724.00,509,20220920,-26.13,343,20230316,9.62,468,-19.66,20230131,343,9.62,20230316,509,-26.13,20220920,343,9.62,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,-10,5,-2.60,642278266,1721698,16.67,382,385,368,499,269,384,373.05,1.77,0,576934,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,667,-9.84,0.52,12,0.97,-38.00,724.00,509,20220920,-26.52,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,509,-26.52,20220920,343,9.04,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,375,-9,5,-2.34,597717978,1602415,15.52,382,385,368,499,269,384,373.01,1.77,0,524574,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,668,-9.87,0.52,12,0.90,-38.00,724.00,509,20220920,-26.33,343,20230316,9.33,468,-19.87,20230131,343,9.33,20230316,509,-26.33,20220920,343,9.33,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,372,-12,5,-3.12,567327733,1521469,14.73,382,385,368,499,269,384,372.88,1.77,0,519373,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,663,-9.79,0.51,12,0.85,-38.00,724.00,509,20220920,-26.92,343,20230316,8.45,468,-20.51,20230131,343,8.45,20230316,509,-26.92,20220920,343,8.45,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230919,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,385,1,2,0.26,24072037,62965,0.61,382,385,381,499,269,384,382.29,1.77,0,19691,440,412,383,355,326,426,369,891,115,500,260,1,1,178247112,686,-10.13,0.53,12,0.04,-38.00,724.00,509,20220920,-24.36,343,20230316,12.24,468,-17.74,20230131,343,12.24,20230316,509,-24.36,20220920,343,12.24,20230316,0.91,N,016600,500,891 억,,3154894,N,N,0,N,00,N
|
|
20230918,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,384,30,2,8.47,4002129317,10307741,5461.26,354,411,354,460,248,354,388.27,1.83,0,-100216,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,684,-10.11,0.53,12,5.78,-38.00,724.00,509,20220920,-24.56,343,20230316,11.95,468,-17.95,20230131,343,11.95,20230316,509,-24.56,20220920,343,11.95,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,391,37,2,10.45,3935962245,10136068,5370.30,354,411,354,460,248,354,388.31,1.83,0,-107155,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,697,-10.29,0.54,12,5.69,-38.00,724.00,509,20220920,-23.18,343,20230316,13.99,468,-16.45,20230131,343,13.99,20230316,509,-23.18,20220920,343,13.99,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,34,2,9.60,3810634024,9814588,5199.97,354,411,354,460,248,354,388.26,1.83,0,-200913,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,692,-10.21,0.54,12,5.51,-38.00,724.00,509,20220920,-23.77,343,20230316,13.12,468,-17.09,20230131,343,13.12,20230316,509,-23.77,20220920,343,13.12,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,398,44,2,12.43,3544524086,9138043,4841.53,354,411,354,460,248,354,387.89,1.83,0,-226707,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,709,-10.47,0.55,12,5.13,-38.00,724.00,509,20220920,-21.81,343,20230316,16.03,468,-14.96,20230131,343,16.03,20230316,509,-21.81,20220920,343,16.03,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,404,50,2,14.12,2820793396,7343048,3890.50,354,409,354,460,248,354,384.14,1.83,0,55965,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,720,-10.63,0.56,12,4.12,-38.00,724.00,509,20220920,-20.63,343,20230316,17.78,468,-13.68,20230131,343,17.78,20230316,509,-20.63,20220920,343,17.78,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,20,2,5.65,1737957904,4589144,2431.42,354,399,354,460,248,354,378.71,1.83,0,-145690,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,667,-9.84,0.52,12,2.57,-38.00,724.00,509,20220920,-26.52,343,20230316,9.04,468,-20.09,20230131,343,9.04,20230316,509,-26.52,20220920,343,9.04,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,26,2,7.34,993748919,2656555,1407.50,354,387,354,460,248,354,374.07,1.83,0,-323839,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,677,-10.00,0.52,12,1.49,-38.00,724.00,509,20220920,-25.34,343,20230316,10.79,468,-18.80,20230131,343,10.79,20230316,509,-25.34,20220920,343,10.79,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230918,090251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,7,2,1.98,8336255,23405,12.40,354,361,354,460,248,354,356.17,1.83,0,349,360,356,353,349,346,355,348,891,106,500,240,1,1,178247112,643,-9.50,0.50,12,0.01,-38.00,724.00,509,20220920,-29.08,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,509,-29.08,20220920,343,5.25,20230316,0.84,N,016600,500,891 억,,3263498,N,N,0,N,00,N
|
|
20230915,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,354,-2,5,-0.56,66756590,188742,44.01,357,357,350,462,250,356,353.69,1.81,0,45880,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,631,-9.32,0.49,12,0.11,-38.00,724.00,512,20220916,-30.86,343,20230316,3.21,468,-24.36,20230131,343,3.21,20230316,520,-31.92,20220915,343,3.21,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,1,2,0.28,57533590,162732,37.94,357,357,350,462,250,356,353.55,1.81,0,43910,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,636,-9.39,0.49,12,0.09,-38.00,724.00,512,20220916,-30.27,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,0,3,0.00,51890134,146873,34.25,357,357,350,462,250,356,353.30,1.81,0,44115,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,635,-9.37,0.49,12,0.08,-38.00,724.00,512,20220916,-30.47,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,130253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,0,3,0.00,46603985,131963,30.77,357,357,350,462,250,356,353.16,1.81,0,40574,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,635,-9.37,0.49,12,0.07,-38.00,724.00,512,20220916,-30.47,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,-1,5,-0.28,43067861,122005,28.45,357,357,350,462,250,356,353.00,1.81,0,37877,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,633,-9.34,0.49,12,0.07,-38.00,724.00,512,20220916,-30.66,343,20230316,3.50,468,-24.15,20230131,343,3.50,20230316,520,-31.73,20220915,343,3.50,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,0,3,0.00,42053274,119148,27.78,357,357,350,462,250,356,352.95,1.81,0,37644,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,635,-9.37,0.49,12,0.07,-38.00,724.00,512,20220916,-30.47,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,-1,5,-0.28,36467065,103394,24.11,357,357,350,462,250,356,352.70,1.81,0,37201,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,633,-9.34,0.49,12,0.06,-38.00,724.00,512,20220916,-30.66,343,20230316,3.50,468,-24.15,20230131,343,3.50,20230316,520,-31.73,20220915,343,3.50,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230915,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,0,3,0.00,1481920,4160,0.97,357,357,356,462,250,356,356.23,1.81,0,1014,366,360,353,347,340,364,351,891,106,500,240,1,1,178247112,635,-9.37,0.49,12,0.00,-38.00,724.00,512,20220916,-30.47,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3217618,N,N,0,N,00,N
|
|
20230914,160254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,3,2,0.85,151136817,428139,233.37,353,359,346,458,248,353,353.01,1.81,0,-14456,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,635,-9.37,0.49,12,0.24,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,150252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,3,2,0.85,79920846,225797,123.08,353,359,352,458,248,353,353.95,1.81,0,-5712,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,635,-9.37,0.49,12,0.13,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,140250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,3,2,0.85,75272051,212736,115.96,353,359,352,458,248,353,353.83,1.81,0,-5856,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,635,-9.37,0.49,12,0.12,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,130250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,2,2,0.57,73810576,208614,113.71,353,359,352,458,248,353,353.81,1.81,0,-5838,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,633,-9.34,0.49,12,0.12,-38.00,724.00,520,20220915,-31.73,343,20230316,3.50,468,-24.15,20230131,343,3.50,20230316,520,-31.73,20220915,343,3.50,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,4,2,1.13,53422114,151334,82.49,353,359,352,458,248,353,353.01,1.81,0,-574,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,636,-9.39,0.49,12,0.08,-38.00,724.00,520,20220915,-31.35,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,110253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,2,2,0.57,46778374,132715,72.34,353,359,352,458,248,353,352.47,1.81,0,-479,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,633,-9.34,0.49,12,0.07,-38.00,724.00,520,20220915,-31.73,343,20230316,3.50,468,-24.15,20230131,343,3.50,20230316,520,-31.73,20220915,343,3.50,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,100249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,3,2,0.85,7437481,21038,11.47,353,359,352,458,248,353,353.53,1.81,0,-476,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,635,-9.37,0.49,12,0.01,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230914,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,0,3,0.00,1059,3,0.00,353,353,353,458,248,353,353.00,1.81,0,0,361,356,354,349,347,356,349,891,105,500,240,1,1,178247112,629,-9.29,0.49,12,0.00,-38.00,724.00,520,20220915,-32.12,343,20230316,2.92,468,-24.57,20230131,343,2.92,20230316,520,-32.12,20220915,343,2.92,20230316,0.83,N,016600,500,891 억,,3232074,N,N,0,N,00,N
|
|
20230913,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,-5,5,-1.40,64980635,183277,120.11,356,359,352,465,251,358,354.55,1.83,0,-25807,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,629,-9.29,0.49,12,0.10,-38.00,724.00,520,20220915,-32.12,343,20230316,2.92,468,-24.57,20230131,343,2.92,20230316,520,-32.12,20220915,343,2.92,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,150251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,354,-4,5,-1.12,62037855,174942,114.65,356,359,352,465,251,358,354.62,1.83,0,-22892,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,631,-9.32,0.49,12,0.10,-38.00,724.00,520,20220915,-31.92,343,20230316,3.21,468,-24.36,20230131,343,3.21,20230316,520,-31.92,20220915,343,3.21,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,140254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-2,5,-0.56,52666472,148382,97.24,356,359,352,465,251,358,354.94,1.83,0,-20445,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,635,-9.37,0.49,12,0.08,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,130248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-1,5,-0.28,49215347,138625,90.85,356,359,352,465,251,358,355.03,1.83,0,-20442,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,636,-9.39,0.49,12,0.08,-38.00,724.00,520,20220915,-31.35,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,120253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-2,5,-0.56,43814489,123429,80.89,356,359,352,465,251,358,354.98,1.83,0,-13362,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,635,-9.37,0.49,12,0.07,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,110252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,-3,5,-0.84,39496857,111272,72.92,356,359,352,465,251,358,354.96,1.83,0,-6366,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,633,-9.34,0.49,12,0.06,-38.00,724.00,520,20220915,-31.73,343,20230316,3.50,468,-24.15,20230131,343,3.50,20230316,520,-31.73,20220915,343,3.50,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,100251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,5452361,15281,10.01,356,359,356,465,251,358,356.81,1.83,0,-6842,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.01,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230913,090249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,2470998,6941,4.55,356,358,356,465,251,358,356.00,1.83,0,0,364,361,359,356,354,360,355,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.00,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.83,N,016600,500,891 억,,3257881,N,N,0,N,00,N
|
|
20230912,160248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-1,5,-0.28,54791162,152577,141.27,359,362,357,466,252,359,359.10,1.85,0,-23697,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.09,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,150251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,1,2,0.28,47711237,132805,122.96,359,362,357,466,252,359,359.26,1.85,0,-23672,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,642,-9.47,0.50,12,0.07,-38.00,724.00,520,20220915,-30.77,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,140249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,1,2,0.28,32939999,91731,84.93,359,362,357,466,252,359,359.09,1.85,0,-4603,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,642,-9.47,0.50,12,0.05,-38.00,724.00,520,20220915,-30.77,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,130249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-1,5,-0.28,20610927,57437,53.18,359,362,357,466,252,359,358.84,1.85,0,2927,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.03,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,120243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,0,3,0.00,16634132,46312,42.88,359,362,358,466,252,359,359.18,1.85,0,2309,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.03,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,110246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,0,3,0.00,11369027,31626,29.28,359,362,358,466,252,359,359.48,1.85,0,2309,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.02,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,100247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,0,3,0.00,8249764,22965,21.26,359,362,358,466,252,359,359.23,1.85,0,1407,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.01,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230912,090251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-1,5,-0.28,4381100,12207,11.30,359,361,358,466,252,359,358.90,1.85,0,740,365,362,359,356,353,363,357,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.01,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.83,N,016600,500,891 억,,3291583,N,N,0,N,00,N
|
|
20230911,160243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,38808318,107986,36.31,358,362,356,465,251,358,359.38,1.84,0,6898,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.06,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,150250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,34867583,97008,32.62,358,362,356,465,251,358,359.43,1.84,0,7593,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,642,-9.47,0.50,12,0.05,-38.00,724.00,520,20220915,-30.77,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,140250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,28074861,78081,26.26,358,362,356,465,251,358,359.56,1.84,0,7594,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,642,-9.47,0.50,12,0.04,-38.00,724.00,520,20220915,-30.77,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,130249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,24101817,67028,22.54,358,362,356,465,251,358,359.58,1.84,0,7107,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,642,-9.47,0.50,12,0.04,-38.00,724.00,520,20220915,-30.77,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,120249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,4,2,1.12,23101804,64251,21.61,358,362,356,465,251,358,359.56,1.84,0,6623,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,645,-9.53,0.50,12,0.04,-38.00,724.00,520,20220915,-30.38,343,20230316,5.54,468,-22.65,20230131,343,5.54,20230316,520,-30.38,20220915,343,5.54,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,110245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,16107633,44872,15.09,358,362,356,465,251,358,358.97,1.84,0,3640,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,643,-9.50,0.50,12,0.03,-38.00,724.00,520,20220915,-30.58,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,520,-30.58,20220915,343,5.25,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,100243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,10247886,28600,9.62,358,360,356,465,251,358,358.32,1.84,0,1138,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.02,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230911,090243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,127448,356,0.12,358,358,358,465,251,358,358.00,1.84,0,-20,363,360,357,354,351,362,356,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.00,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3284067,N,N,0,N,00,N
|
|
20230908,160247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,1,2,0.28,104621205,293476,98.20,357,360,354,464,250,357,356.48,1.83,0,22699,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.16,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,150247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,1,2,0.28,100853830,282952,94.68,357,360,354,464,250,357,356.43,1.83,0,22713,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.16,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,140247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,2,2,0.56,99901834,280293,93.79,357,360,354,464,250,357,356.42,1.83,0,22637,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.16,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,130250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,1,2,0.28,86271988,242154,81.02,357,360,354,464,250,357,356.27,1.83,0,28365,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,638,-9.42,0.49,12,0.14,-38.00,724.00,520,20220915,-31.15,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,2,2,0.56,78614865,220766,73.87,357,360,354,464,250,357,356.10,1.83,0,28072,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,640,-9.45,0.50,12,0.12,-38.00,724.00,520,20220915,-30.96,343,20230316,4.66,468,-23.29,20230131,343,4.66,20230316,520,-30.96,20220915,343,4.66,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,110249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,0,3,0.00,66853000,187823,62.85,357,360,354,464,250,357,355.94,1.83,0,28072,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,636,-9.39,0.49,12,0.11,-38.00,724.00,520,20220915,-31.35,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,100246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-1,5,-0.28,40466324,113604,38.01,357,360,355,464,250,357,356.21,1.83,0,27951,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,635,-9.37,0.49,12,0.06,-38.00,724.00,520,20220915,-31.54,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230908,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,0,3,0.00,1318276,3702,1.24,357,357,355,464,250,357,356.10,1.83,0,-3254,371,364,360,353,349,362,351,891,107,500,240,1,1,178247112,636,-9.39,0.49,12,0.00,-38.00,724.00,520,20220915,-31.35,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.82,N,016600,500,891 억,,3261368,N,N,1604,N,00,N
|
|
20230907,160248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-5,5,-1.38,105111771,292909,80.92,360,367,356,470,254,362,358.88,1.84,0,-23305,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,636,-9.39,0.49,12,0.16,-38.00,724.00,522,20220906,-31.61,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.82,N,016600,500,891 억,,3288381,N,N,1604,N,00,N
|
|
20230907,150247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-5,5,-1.38,97915249,272766,75.35,360,367,356,470,254,362,358.97,1.84,0,-23287,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,636,-9.39,0.49,12,0.15,-38.00,724.00,522,20220906,-31.61,343,20230316,4.08,468,-23.72,20230131,343,4.08,20230316,520,-31.35,20220915,343,4.08,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,140246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-2,5,-0.55,90062949,250807,69.29,360,367,356,470,254,362,359.09,1.84,0,-22662,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,642,-9.47,0.50,12,0.14,-38.00,724.00,522,20220906,-31.03,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,130247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-2,5,-0.55,87552879,243818,67.36,360,367,356,470,254,362,359.09,1.84,0,-21899,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,642,-9.47,0.50,12,0.14,-38.00,724.00,522,20220906,-31.03,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,120249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-2,5,-0.55,77845421,216643,59.85,360,367,356,470,254,362,359.33,1.84,0,-21897,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,642,-9.47,0.50,12,0.12,-38.00,724.00,522,20220906,-31.03,343,20230316,4.96,468,-23.08,20230131,343,4.96,20230316,520,-30.77,20220915,343,4.96,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,110247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-4,5,-1.10,61364250,170689,47.15,360,367,356,470,254,362,359.51,1.84,0,-24097,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,638,-9.42,0.49,12,0.10,-38.00,724.00,522,20220906,-31.42,343,20230316,4.37,468,-23.50,20230131,343,4.37,20230316,520,-31.15,20220915,343,4.37,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,100247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-1,5,-0.28,50163750,139450,38.52,360,367,356,470,254,362,359.73,1.84,0,-23209,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,643,-9.50,0.50,12,0.08,-38.00,724.00,522,20220906,-30.84,343,20230316,5.25,468,-22.86,20230131,343,5.25,20230316,520,-30.58,20220915,343,5.25,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230907,090249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-6,5,-1.66,9767139,27325,7.55,360,360,356,470,254,362,357.44,1.84,0,-554,372,367,364,359,356,365,357,891,108,500,240,1,1,178247112,635,-9.37,0.49,12,0.02,-38.00,724.00,522,20220906,-31.80,343,20230316,3.79,468,-23.93,20230131,343,3.79,20230316,520,-31.54,20220915,343,3.79,20230316,0.82,N,016600,500,891 억,,3288381,N,N,23,N,00,N
|
|
20230906,160245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,131159641,361619,166.50,367,369,361,477,257,367,362.71,1.84,0,12254,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,645,-9.53,0.50,12,0.20,-38.00,724.00,522,20220906,-30.65,343,20230316,5.54,468,-22.65,20230131,343,5.54,20230316,522,-30.65,20220906,343,5.54,20230316,0.82,N,016600,500,891 억,,3276127,N,N,23,N,00,N
|
|
20230906,150246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-4,5,-1.09,123384736,340173,156.63,367,369,361,477,257,367,362.71,1.84,0,15913,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,647,-9.55,0.50,12,0.19,-38.00,724.00,522,20220906,-30.46,343,20230316,5.83,468,-22.44,20230131,343,5.83,20230316,522,-30.46,20220906,343,5.83,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,140247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-4,5,-1.09,95055977,261826,120.55,367,369,361,477,257,367,363.05,1.84,0,31782,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,647,-9.55,0.50,12,0.15,-38.00,724.00,522,20220906,-30.46,343,20230316,5.83,468,-22.44,20230131,343,5.83,20230316,522,-30.46,20220906,343,5.83,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,130248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-5,5,-1.36,90824702,250140,115.17,367,369,361,477,257,367,363.10,1.84,0,31817,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,645,-9.53,0.50,12,0.14,-38.00,724.00,522,20220906,-30.65,343,20230316,5.54,468,-22.65,20230131,343,5.54,20230316,522,-30.65,20220906,343,5.54,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,120249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-3,5,-0.82,86551432,238353,109.75,367,369,361,477,257,367,363.12,1.84,0,31831,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,649,-9.58,0.50,12,0.13,-38.00,724.00,522,20220906,-30.27,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,522,-30.27,20220906,343,6.12,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,110247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-4,5,-1.09,59944153,164962,75.95,367,369,361,477,257,367,363.38,1.84,0,5588,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,647,-9.55,0.50,12,0.09,-38.00,724.00,522,20220906,-30.46,343,20230316,5.83,468,-22.44,20230131,343,5.83,20230316,522,-30.46,20220906,343,5.83,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,100242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-1,5,-0.27,27013999,74327,34.22,367,369,361,477,257,367,363.45,1.84,0,6241,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,652,-9.63,0.51,12,0.04,-38.00,724.00,522,20220906,-29.89,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,522,-29.89,20220906,343,6.71,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230906,090245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,365,-2,5,-0.54,379091,1033,0.48,367,367,365,477,257,367,366.98,1.84,0,-168,373,369,366,362,359,372,365,891,110,500,240,1,1,178247112,651,-9.61,0.50,12,0.00,-38.00,724.00,522,20220906,-30.08,343,20230316,6.41,468,-22.01,20230131,343,6.41,20230316,522,-30.08,20220906,343,6.41,20230316,0.82,N,016600,500,891 억,,3276127,N,N,35,N,00,N
|
|
20230905,160244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,1,2,0.27,79235675,216176,113.52,364,370,363,475,257,366,366.53,1.85,0,-29634,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,654,-9.66,0.51,12,0.12,-38.00,724.00,531,20220902,-30.89,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.81,N,016600,500,891 억,,3305761,N,N,35,N,00,N
|
|
20230905,150252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,-2,5,-0.55,74866035,204269,107.27,364,370,363,475,257,366,366.51,1.85,0,-29634,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,649,-9.58,0.50,12,0.11,-38.00,724.00,531,20220902,-31.45,343,20230316,6.12,468,-22.22,20230131,343,6.12,20230316,522,-30.27,20220906,343,6.12,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,140245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,0,3,0.00,63870941,174138,91.45,364,370,363,475,257,366,366.78,1.85,0,-23605,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,652,-9.63,0.51,12,0.10,-38.00,724.00,531,20220902,-31.07,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,522,-29.89,20220906,343,6.71,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,130236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,1,2,0.27,63548531,173258,90.98,364,370,363,475,257,366,366.79,1.85,0,-23605,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,654,-9.66,0.51,12,0.10,-38.00,724.00,531,20220902,-30.89,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,120245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,0,3,0.00,54728365,149115,78.30,364,370,363,475,257,366,367.02,1.85,0,-21851,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,652,-9.63,0.51,12,0.08,-38.00,724.00,531,20220902,-31.07,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,522,-29.89,20220906,343,6.71,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,110245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,1,2,0.27,43003613,116873,61.37,364,370,364,475,257,366,367.95,1.85,0,-23542,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,654,-9.66,0.51,12,0.07,-38.00,724.00,531,20220902,-30.89,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,100243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,1,2,0.27,42757960,116203,61.02,364,370,364,475,257,366,367.96,1.85,0,-23542,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,654,-9.66,0.51,12,0.07,-38.00,724.00,531,20220902,-30.89,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230905,090241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,365,-1,5,-0.27,2164876,5919,3.11,364,367,364,475,257,366,365.75,1.85,0,-530,372,368,365,361,358,367,360,891,109,500,240,1,1,178247112,651,-9.61,0.50,12,0.00,-38.00,724.00,531,20220902,-31.26,343,20230316,6.41,468,-22.01,20230131,343,6.41,20230316,522,-30.08,20220906,343,6.41,20230316,0.81,N,016600,500,891 억,,3305761,N,N,5151,N,00,N
|
|
20230904,160242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-3,5,-0.81,67136400,183952,49.80,367,369,362,479,259,369,364.97,1.87,0,-24566,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,652,-9.63,0.51,12,0.10,-38.00,724.00,539,20220901,-32.10,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,522,-29.89,20220906,343,6.71,20230316,0.82,N,016600,500,891 억,,3335271,N,N,5151,N,00,N
|
|
20230904,150238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-1,5,-0.27,65197034,178654,48.36,367,369,362,479,259,369,364.93,1.87,0,-24566,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,656,-9.68,0.51,12,0.10,-38.00,724.00,539,20220901,-31.73,343,20230316,7.29,468,-21.37,20230131,343,7.29,20230316,522,-29.50,20220906,343,7.29,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,140239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-1,5,-0.27,58778452,161204,43.64,367,369,362,479,259,369,364.62,1.87,0,-21009,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,656,-9.68,0.51,12,0.09,-38.00,724.00,539,20220901,-31.73,343,20230316,7.29,468,-21.37,20230131,343,7.29,20230316,522,-29.50,20220906,343,7.29,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,130241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,-2,5,-0.54,51844954,142324,38.53,367,369,362,479,259,369,364.27,1.87,0,-20637,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,654,-9.66,0.51,12,0.08,-38.00,724.00,539,20220901,-31.91,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,120238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,-2,5,-0.54,46952667,128969,34.91,367,369,362,479,259,369,364.06,1.87,0,-11709,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,654,-9.66,0.51,12,0.07,-38.00,724.00,539,20220901,-31.91,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,522,-29.69,20220906,343,7.00,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,110234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-6,5,-1.63,41201346,113208,30.65,367,369,362,479,259,369,363.94,1.87,0,-7069,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,647,-9.55,0.50,12,0.06,-38.00,724.00,539,20220901,-32.65,343,20230316,5.83,468,-22.44,20230131,343,5.83,20230316,522,-30.46,20220906,343,5.83,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,100232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,365,-4,5,-1.08,17177317,47051,12.74,367,369,364,479,259,369,365.08,1.87,0,-6270,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,651,-9.61,0.50,12,0.03,-38.00,724.00,539,20220901,-32.28,343,20230316,6.41,468,-22.01,20230131,343,6.41,20230316,522,-30.08,20220906,343,6.41,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230904,090238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-3,5,-0.81,2399263,6536,1.77,367,369,366,479,259,369,367.08,1.87,0,-4609,375,372,368,365,361,370,363,891,110,500,250,1,1,178247112,652,-9.63,0.51,12,0.00,-38.00,724.00,539,20220901,-32.10,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,522,-29.89,20220906,343,6.71,20230316,0.82,N,016600,500,891 억,,3335271,N,N,13,N,00,N
|
|
20230901,160235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-3,5,-0.81,134445165,366312,226.39,370,371,364,483,261,372,367.02,1.93,0,-101200,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,658,-9.71,0.51,12,0.21,-38.00,724.00,544,20220831,-32.17,343,20230316,7.58,468,-21.15,20230131,343,7.58,20230316,539,-31.54,20220901,343,7.58,20230316,0.82,N,016600,500,891 억,,3436471,N,N,13,N,00,N
|
|
20230901,150239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-6,5,-1.61,127040253,346152,213.93,370,371,364,483,261,372,367.01,1.93,0,-97603,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,652,-9.63,0.51,12,0.19,-38.00,724.00,544,20220831,-32.72,343,20230316,6.71,468,-21.79,20230131,343,6.71,20230316,539,-32.10,20220901,343,6.71,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,140236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,367,-5,5,-1.34,108807648,296268,183.10,370,371,364,483,261,372,367.26,1.93,0,-82525,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,654,-9.66,0.51,12,0.17,-38.00,724.00,544,20220831,-32.54,343,20230316,7.00,468,-21.58,20230131,343,7.00,20230316,539,-31.91,20220901,343,7.00,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,130236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,365,-7,5,-1.88,82531950,224354,138.66,370,371,365,483,261,372,367.86,1.93,0,-49928,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,651,-9.61,0.50,12,0.13,-38.00,724.00,544,20220831,-32.90,343,20230316,6.41,468,-22.01,20230131,343,6.41,20230316,539,-32.28,20220901,343,6.41,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,120236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-4,5,-1.08,64869256,176136,108.86,370,371,366,483,261,372,368.29,1.93,0,-39831,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,656,-9.68,0.51,12,0.10,-38.00,724.00,544,20220831,-32.35,343,20230316,7.29,468,-21.37,20230131,343,7.29,20230316,539,-31.73,20220901,343,7.29,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,110236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,368,-4,5,-1.08,50499391,136960,84.65,370,371,367,483,261,372,368.72,1.93,0,-31114,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,656,-9.68,0.51,12,0.08,-38.00,724.00,544,20220831,-32.35,343,20230316,7.29,468,-21.37,20230131,343,7.29,20230316,539,-31.73,20220901,343,7.29,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,100236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,-3,5,-0.81,26206493,70959,43.85,370,371,368,483,261,372,369.32,1.93,0,-19814,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,658,-9.71,0.51,12,0.04,-38.00,724.00,544,20220831,-32.17,343,20230316,7.58,468,-21.15,20230131,343,7.58,20230316,539,-31.54,20220901,343,7.58,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|
|
20230901,090233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,370,-2,5,-0.54,772559,2088,1.29,370,370,369,483,261,372,370.00,1.93,0,-918,378,375,372,369,366,373,367,891,111,500,250,1,1,178247112,660,-9.74,0.51,12,0.00,-38.00,724.00,544,20220831,-31.99,343,20230316,7.87,468,-20.94,20230131,343,7.87,20230316,539,-31.35,20220901,343,7.87,20230316,0.82,N,016600,500,891 억,,3436471,N,N,20,N,00,N
|