130 lines
50 KiB
CSV
130 lines
50 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231031,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-9,5,-2.66,135312076,407530,254.43,338,341,328,439,237,338,332.03,1.92,0,25830,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,586,-8.66,0.45,12,0.23,-38.00,724.00,472,20221118,-30.30,325,20231024,1.23,468,-29.70,20230131,325,1.23,20231024,472,-30.30,20221118,325,1.23,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,-8,5,-2.37,122587903,368915,230.32,338,341,328,439,237,338,332.29,1.92,0,30108,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,588,-8.68,0.46,12,0.21,-38.00,724.00,472,20221118,-30.08,325,20231024,1.54,468,-29.49,20230131,325,1.54,20231024,472,-30.08,20221118,325,1.54,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,-8,5,-2.37,102192614,306879,191.59,338,341,329,439,237,338,333.01,1.92,0,50819,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,588,-8.68,0.46,12,0.17,-38.00,724.00,472,20221118,-30.08,325,20231024,1.54,468,-29.49,20230131,325,1.54,20231024,472,-30.08,20221118,325,1.54,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-6,5,-1.78,85030936,254993,159.20,338,341,331,439,237,338,333.46,1.92,0,60160,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,592,-8.74,0.46,12,0.14,-38.00,724.00,472,20221118,-29.66,325,20231024,2.15,468,-29.06,20230131,325,2.15,20231024,472,-29.66,20221118,325,2.15,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,23191594,68598,42.83,338,341,335,439,237,338,338.08,1.92,0,-17655,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,604,-8.92,0.47,12,0.04,-38.00,724.00,472,20221118,-28.18,325,20231024,4.31,468,-27.56,20230131,325,4.31,20231024,472,-28.18,20221118,325,4.31,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,17646110,52195,32.59,338,341,335,439,237,338,338.08,1.92,0,-7574,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,601,-8.87,0.47,12,0.03,-38.00,724.00,472,20221118,-28.60,325,20231024,3.69,468,-27.99,20230131,325,3.69,20231024,472,-28.60,20221118,325,3.69,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,8187205,24131,15.07,338,341,338,439,237,338,339.28,1.92,0,-4105,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,604,-8.92,0.47,12,0.01,-38.00,724.00,472,20221118,-28.18,325,20231024,4.31,468,-27.56,20230131,325,4.31,20231024,472,-28.18,20221118,325,4.31,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231031,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,2,2,0.59,265921,784,0.49,338,340,338,439,237,338,339.18,1.92,0,-35,350,344,338,332,326,347,335,891,101,500,240,1,1,178247112,606,-8.95,0.47,12,0.00,-38.00,724.00,472,20221118,-27.97,325,20231024,4.62,468,-27.35,20230131,325,4.62,20231024,472,-27.97,20221118,325,4.62,20231024,0.87,N,016600,500,891 억,,3427111,N,N,0,N,00,N
|
|
20231030,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,3,2,0.90,53416934,158169,90.85,334,344,332,435,235,335,337.72,1.92,0,4654,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,602,-8.89,0.47,12,0.09,-38.00,724.00,472,20221118,-28.39,325,20231024,4.00,468,-27.78,20230131,325,4.00,20231024,472,-28.39,20221118,325,4.00,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,5,2,1.49,50581468,149792,86.04,334,344,332,435,235,335,337.68,1.92,0,2694,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,606,-8.95,0.47,12,0.08,-38.00,724.00,472,20221118,-27.97,325,20231024,4.62,468,-27.35,20230131,325,4.62,20231024,472,-27.97,20221118,325,4.62,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,4,2,1.19,46814550,138668,79.65,334,344,332,435,235,335,337.60,1.92,0,2694,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.08,-38.00,724.00,472,20221118,-28.18,325,20231024,4.31,468,-27.56,20230131,325,4.31,20231024,472,-28.18,20221118,325,4.31,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,4,2,1.19,34238452,101440,58.27,334,344,332,435,235,335,337.52,1.92,0,4748,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.06,-38.00,724.00,472,20221118,-28.18,325,20231024,4.31,468,-27.56,20230131,325,4.31,20231024,472,-28.18,20221118,325,4.31,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,4,2,1.19,33045355,97902,56.23,334,344,332,435,235,335,337.54,1.92,0,5040,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.05,-38.00,724.00,472,20221118,-28.18,325,20231024,4.31,468,-27.56,20230131,325,4.31,20231024,472,-28.18,20221118,325,4.31,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,3,2,0.90,19978251,59653,34.26,334,338,332,435,235,335,334.91,1.92,0,1222,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,602,-8.89,0.47,12,0.03,-38.00,724.00,472,20221118,-28.39,325,20231024,4.00,468,-27.78,20230131,325,4.00,20231024,472,-28.39,20221118,325,4.00,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,0,3,0.00,14458678,43237,24.83,334,338,332,435,235,335,334.41,1.92,0,2210,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.02,-38.00,724.00,472,20221118,-29.03,325,20231024,3.08,468,-28.42,20230131,325,3.08,20231024,472,-29.03,20221118,325,3.08,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231030,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-1,5,-0.30,4231962,12673,7.28,334,334,332,435,235,335,333.94,1.92,0,-380,339,336,333,330,327,338,332,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.01,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.88,N,016600,500,891 억,,3422457,N,N,0,N,00,N
|
|
20231027,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,1,2,0.30,56518113,169362,55.29,331,336,330,434,234,334,333.71,1.91,0,19417,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.10,-38.00,724.00,472,20221118,-29.03,325,20231024,3.08,468,-28.42,20230131,325,3.08,20231024,472,-29.03,20221118,325,3.08,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,1,2,0.30,48592652,145708,47.57,331,336,330,434,234,334,333.49,1.91,0,19885,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.08,-38.00,724.00,472,20221118,-29.03,325,20231024,3.08,468,-28.42,20230131,325,3.08,20231024,472,-29.03,20221118,325,3.08,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,0,3,0.00,39017789,117024,38.20,331,336,330,434,234,334,333.42,1.91,0,23512,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.07,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,0,3,0.00,38209506,114601,37.41,331,336,330,434,234,334,333.41,1.91,0,23513,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.06,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,2,2,0.60,36414165,109232,35.66,331,336,330,434,234,334,333.37,1.91,0,23218,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.06,-38.00,724.00,472,20221118,-28.81,325,20231024,3.38,468,-28.21,20230131,325,3.38,20231024,472,-28.81,20221118,325,3.38,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-1,5,-0.30,9975279,30074,9.82,331,335,330,434,234,334,331.69,1.91,0,10770,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,594,-8.76,0.46,12,0.02,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-1,5,-0.30,8627606,26024,8.50,331,335,330,434,234,334,331.52,1.91,0,11799,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,594,-8.76,0.46,12,0.01,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231027,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-3,5,-0.90,5965194,18007,5.88,331,334,331,434,234,334,331.27,1.91,0,12768,339,336,332,329,325,338,331,891,100,500,240,1,1,178247112,590,-8.71,0.46,12,0.01,-38.00,724.00,472,20221118,-29.87,325,20231024,1.85,468,-29.27,20230131,325,1.85,20231024,472,-29.87,20221118,325,1.85,20231024,0.92,N,016600,500,891 억,,3403040,N,N,0,N,00,N
|
|
20231026,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,1,2,0.30,101241772,306312,149.81,331,335,328,432,234,333,330.52,1.95,0,-72246,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,595,-8.79,0.46,12,0.17,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-1,5,-0.30,87774437,265919,130.06,331,334,328,432,234,333,330.08,1.95,0,-66486,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.15,-38.00,724.00,472,20221118,-29.66,325,20231024,2.15,468,-29.06,20230131,325,2.15,20231024,472,-29.66,20221118,325,2.15,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-4,5,-1.20,62829667,190258,93.05,331,334,328,432,234,333,330.23,1.95,0,-38681,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.11,-38.00,724.00,472,20221118,-30.30,325,20231024,1.23,468,-29.70,20230131,325,1.23,20231024,472,-30.30,20221118,325,1.23,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-2,5,-0.60,47930239,144925,70.88,331,334,328,432,234,333,330.72,1.95,0,-16429,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,590,-8.71,0.46,12,0.08,-38.00,724.00,472,20221118,-29.87,325,20231024,1.85,468,-29.27,20230131,325,1.85,20231024,472,-29.87,20221118,325,1.85,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,0,3,0.00,39688385,119847,58.62,331,334,328,432,234,333,331.16,1.95,0,-5173,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,594,-8.76,0.46,12,0.07,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,0,3,0.00,23611737,71372,34.91,331,334,328,432,234,333,330.83,1.95,0,8188,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,594,-8.76,0.46,12,0.04,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,0,3,0.00,17530270,53112,25.98,331,333,328,432,234,333,330.06,1.95,0,9677,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,594,-8.76,0.46,12,0.03,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231026,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-2,5,-0.60,3504297,10587,5.18,331,331,331,432,234,333,331.00,1.95,0,378,341,337,335,331,329,336,330,891,99,500,230,1,1,178247112,590,-8.71,0.46,12,0.01,-38.00,724.00,472,20221118,-29.87,325,20231024,1.85,468,-29.27,20230131,325,1.85,20231024,472,-29.87,20221118,325,1.85,20231024,0.92,N,016600,500,891 억,,3473988,N,N,0,N,00,N
|
|
20231025,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-3,5,-0.89,68605912,204456,52.51,337,339,333,436,236,336,335.55,1.92,0,52784,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,594,-8.76,0.46,12,0.11,-38.00,724.00,472,20221118,-29.45,325,20231024,2.46,468,-28.85,20230131,325,2.46,20231024,472,-29.45,20221118,325,2.46,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-1,5,-0.30,65057054,193823,49.78,337,339,333,436,236,336,335.65,1.92,0,52199,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.11,-38.00,724.00,472,20221118,-29.03,325,20231024,3.08,468,-28.42,20230131,325,3.08,20231024,472,-29.03,20221118,325,3.08,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-2,5,-0.60,60722767,180859,46.45,337,339,333,436,236,336,335.75,1.92,0,50548,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.10,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-1,5,-0.30,60075608,178929,45.95,337,339,333,436,236,336,335.75,1.92,0,50537,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.10,-38.00,724.00,472,20221118,-29.03,325,20231024,3.08,468,-28.42,20230131,325,3.08,20231024,472,-29.03,20221118,325,3.08,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,0,3,0.00,47707498,141925,36.45,337,339,334,436,236,336,336.15,1.92,0,46896,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.08,-38.00,724.00,472,20221118,-28.81,325,20231024,3.38,468,-28.21,20230131,325,3.38,20231024,472,-28.81,20221118,325,3.38,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-2,5,-0.60,46697462,138910,35.67,337,339,334,436,236,336,336.17,1.92,0,44873,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.08,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,2,2,0.60,20610000,61293,15.74,337,338,335,436,236,336,336.25,1.92,0,15021,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,602,-8.89,0.47,12,0.03,-38.00,724.00,472,20221118,-28.39,325,20231024,4.00,468,-27.78,20230131,325,4.00,20231024,472,-28.39,20221118,325,4.00,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231025,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,0,3,0.00,1139071,3383,0.87,337,337,336,436,236,336,336.70,1.92,0,1925,347,341,333,327,319,344,330,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.00,-38.00,724.00,472,20221118,-28.81,325,20231024,3.38,468,-28.21,20230131,325,3.38,20231024,472,-28.81,20221118,325,3.38,20231024,0.93,N,016600,500,891 억,,3419906,N,N,0,N,00,N
|
|
20231024,160304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,336,2,2,0.60,128600026,389282,140.58,332,339,325,434,234,334,330.35,1.90,0,26943,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.22,-38.00,724.00,472,20221118,-28.81,325,20231024,3.38,468,-28.21,20230131,325,3.38,20231024,472,-28.81,20221118,325,3.38,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,150309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,334,0,3,0.00,125596831,380328,137.35,332,339,325,434,234,334,330.23,1.90,0,24906,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.21,-38.00,724.00,472,20221118,-29.24,325,20231024,2.77,468,-28.63,20230131,325,2.77,20231024,472,-29.24,20221118,325,2.77,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,140303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,332,-2,5,-0.60,116673653,353590,127.69,332,339,325,434,234,334,329.97,1.90,0,13011,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,592,-8.74,0.46,12,0.20,-38.00,724.00,472,20221118,-29.66,325,20231024,2.15,468,-29.06,20230131,325,2.15,20231024,472,-29.66,20221118,325,2.15,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,130308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,330,-4,5,-1.20,103795962,314574,113.60,332,339,325,434,234,334,329.96,1.90,0,-10081,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,588,-8.68,0.46,12,0.18,-38.00,724.00,472,20221118,-30.08,325,20231024,1.54,468,-29.49,20230131,325,1.54,20231024,472,-30.08,20221118,325,1.54,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,120311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,329,-5,5,-1.50,79398506,240370,86.80,332,339,325,434,234,334,330.32,1.90,0,-8722,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,586,-8.66,0.45,12,0.13,-38.00,724.00,472,20221118,-30.30,325,20231024,1.23,468,-29.70,20230131,325,1.23,20231024,472,-30.30,20221118,325,1.23,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,110307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,325,-9,5,-2.69,51884371,156470,56.50,332,339,325,434,234,334,331.59,1.90,0,1365,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,579,-8.55,0.45,12,0.09,-38.00,724.00,472,20221118,-31.14,325,20231024,0.00,468,-30.56,20230131,325,0.00,20231024,472,-31.14,20221118,325,0.00,20231024,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-1,5,-0.30,20907869,62292,22.50,332,339,332,434,234,334,335.64,1.90,0,-5429,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,594,-8.76,0.46,12,0.03,-38.00,724.00,472,20221118,-29.45,326,20231020,2.15,468,-28.85,20230131,326,2.15,20231020,472,-29.45,20221118,326,2.15,20231020,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231024,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,3,2,0.90,555860,1672,0.60,332,337,332,434,234,334,332.45,1.90,0,-75,345,339,334,328,323,342,331,891,100,500,240,1,1,178247112,601,-8.87,0.47,12,0.00,-38.00,724.00,472,20221118,-28.60,326,20231020,3.37,468,-27.99,20230131,326,3.37,20231020,472,-28.60,20221118,326,3.37,20231020,0.94,N,016600,500,891 억,,3393612,N,N,0,N,00,N
|
|
20231023,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-2,5,-0.60,88716473,264685,46.00,329,340,329,436,236,336,335.18,1.89,0,28480,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.15,-38.00,724.00,472,20221118,-29.24,326,20231020,2.45,468,-28.63,20230131,326,2.45,20231020,472,-29.24,20221118,326,2.45,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,0,3,0.00,82619456,246463,42.83,329,340,329,436,236,336,335.22,1.89,0,28573,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.14,-38.00,724.00,472,20221118,-28.81,326,20231020,3.07,468,-28.21,20230131,326,3.07,20231020,472,-28.81,20221118,326,3.07,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,0,3,0.00,74113202,221186,38.44,329,340,329,436,236,336,335.07,1.89,0,30750,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.12,-38.00,724.00,472,20221118,-28.81,326,20231020,3.07,468,-28.21,20230131,326,3.07,20231020,472,-28.81,20221118,326,3.07,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,1,2,0.30,66818965,199459,34.66,329,340,329,436,236,336,335.00,1.89,0,31897,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,601,-8.87,0.47,12,0.11,-38.00,724.00,472,20221118,-28.60,326,20231020,3.37,468,-27.99,20230131,326,3.37,20231020,472,-28.60,20221118,326,3.37,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,3,2,0.89,66085066,197269,34.28,329,340,329,436,236,336,335.00,1.89,0,31195,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.11,-38.00,724.00,472,20221118,-28.18,326,20231020,3.99,468,-27.56,20230131,326,3.99,20231020,472,-28.18,20221118,326,3.99,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,3,2,0.89,61761948,184420,32.05,329,340,329,436,236,336,334.90,1.89,0,33863,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.10,-38.00,724.00,472,20221118,-28.18,326,20231020,3.99,468,-27.56,20230131,326,3.99,20231020,472,-28.18,20221118,326,3.99,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,2,2,0.60,41556106,124333,21.61,329,340,329,436,236,336,334.23,1.89,0,34977,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,602,-8.89,0.47,12,0.07,-38.00,724.00,472,20221118,-28.39,326,20231020,3.68,468,-27.78,20230131,326,3.68,20231020,472,-28.39,20221118,326,3.68,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231023,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-1,5,-0.30,3921014,11898,2.07,329,335,329,436,236,336,329.55,1.89,0,33,346,340,333,327,320,344,331,891,100,500,240,1,1,178247112,597,-8.82,0.46,12,0.01,-38.00,724.00,472,20221118,-29.03,326,20231020,2.76,468,-28.42,20230131,326,2.76,20231020,472,-29.03,20221118,326,2.76,20231020,0.95,N,016600,500,891 억,,3365132,N,N,0,N,00,N
|
|
20231020,160302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,336,5,2,1.51,190208305,575397,78.38,331,339,326,430,232,331,330.57,1.90,0,-23733,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,599,-8.84,0.46,12,0.32,-38.00,724.00,472,20221118,-28.81,326,20231020,3.07,468,-28.21,20230131,326,3.07,20231020,472,-28.81,20221118,326,3.07,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,150302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,334,3,2,0.91,182293803,551854,75.17,331,339,326,430,232,331,330.33,1.90,0,-23724,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,595,-8.79,0.46,12,0.31,-38.00,724.00,472,20221118,-29.24,326,20231020,2.45,468,-28.63,20230131,326,2.45,20231020,472,-29.24,20221118,326,2.45,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,140303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,335,4,2,1.21,157744354,478822,65.22,331,336,326,430,232,331,329.44,1.90,0,-18031,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,597,-8.82,0.46,12,0.27,-38.00,724.00,472,20221118,-29.03,326,20231020,2.76,468,-28.42,20230131,326,2.76,20231020,472,-29.03,20221118,326,2.76,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,130256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,330,-1,5,-0.30,136237748,414183,56.42,331,335,326,430,232,331,328.93,1.90,0,-11785,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,588,-8.68,0.46,12,0.23,-38.00,724.00,472,20221118,-30.08,326,20231020,1.23,468,-29.49,20230131,326,1.23,20231020,472,-30.08,20221118,326,1.23,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,120300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,329,-2,5,-0.60,94454434,287224,39.12,331,335,326,430,232,331,328.85,1.90,0,9485,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.16,-38.00,724.00,472,20221118,-30.30,326,20231020,0.92,468,-29.70,20230131,326,0.92,20231020,472,-30.30,20221118,326,0.92,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,110303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,329,-2,5,-0.60,88467570,268984,36.64,331,335,326,430,232,331,328.90,1.90,0,16769,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.15,-38.00,724.00,472,20221118,-30.30,326,20231020,0.92,468,-29.70,20230131,326,0.92,20231020,472,-30.30,20221118,326,0.92,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,100301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,332,1,2,0.30,73599286,223639,30.46,331,335,326,430,232,331,329.10,1.90,0,15757,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.13,-38.00,724.00,472,20221118,-29.66,326,20231020,1.84,468,-29.06,20230131,326,1.84,20231020,472,-29.66,20221118,326,1.84,20231020,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231020,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,1,2,0.30,161308,487,0.07,331,334,331,430,232,331,331.23,1.90,0,0,356,343,337,324,318,340,321,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.00,-38.00,724.00,472,20221118,-29.66,328,20231006,1.22,468,-29.06,20230131,328,1.22,20231006,472,-29.66,20221118,328,1.22,20231006,0.94,N,016600,500,891 억,,3388865,N,N,12080,N,00,N
|
|
20231019,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-15,5,-4.34,248188944,733039,234.58,346,350,331,449,243,346,338.58,1.96,0,-89120,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,590,-8.71,0.46,12,0.41,-38.00,724.00,472,20221118,-29.87,328,20231006,0.91,468,-29.27,20230131,328,0.91,20231006,472,-29.87,20221118,328,0.91,20231006,0.95,N,016600,500,891 억,,3495710,N,N,12080,N,00,N
|
|
20231019,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-11,5,-3.18,220996949,651129,208.37,346,350,333,449,243,346,339.41,1.96,0,-90829,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,597,-8.82,0.46,12,0.37,-38.00,724.00,472,20221118,-29.03,328,20231006,2.13,468,-28.42,20230131,328,2.13,20231006,472,-29.03,20221118,328,2.13,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-9,5,-2.60,200648259,590303,188.90,346,350,335,449,243,346,339.91,1.96,0,-55674,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,601,-8.87,0.47,12,0.33,-38.00,724.00,472,20221118,-28.60,328,20231006,2.74,468,-27.99,20230131,328,2.74,20231006,472,-28.60,20221118,328,2.74,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-7,5,-2.02,162806762,477967,152.96,346,350,335,449,243,346,340.62,1.96,0,-54947,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,604,-8.92,0.47,12,0.27,-38.00,724.00,472,20221118,-28.18,328,20231006,3.35,468,-27.56,20230131,328,3.35,20231006,472,-28.18,20221118,328,3.35,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,-5,5,-1.45,117043994,342794,109.70,346,350,338,449,243,346,341.44,1.96,0,-53162,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,608,-8.97,0.47,12,0.19,-38.00,724.00,472,20221118,-27.75,328,20231006,3.96,468,-27.14,20230131,328,3.96,20231006,472,-27.75,20221118,328,3.96,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,-5,5,-1.45,96545760,282431,90.38,346,350,338,449,243,346,341.84,1.96,0,-52872,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,608,-8.97,0.47,12,0.16,-38.00,724.00,472,20221118,-27.75,328,20231006,3.96,468,-27.14,20230131,328,3.96,20231006,472,-27.75,20221118,328,3.96,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-3,5,-0.87,60223596,175624,56.20,346,350,339,449,243,346,342.91,1.96,0,-40640,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.10,-38.00,724.00,472,20221118,-27.33,328,20231006,4.57,468,-26.71,20230131,328,4.57,20231006,472,-27.33,20221118,328,4.57,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231019,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-4,5,-1.16,8148224,23651,7.57,346,346,342,449,243,346,344.52,1.96,0,-6350,370,358,352,340,334,355,337,891,103,500,240,1,1,178247112,610,-9.00,0.47,12,0.01,-38.00,724.00,472,20221118,-27.54,328,20231006,4.27,468,-26.92,20230131,328,4.27,20231006,472,-27.54,20221118,328,4.27,20231006,0.95,N,016600,500,891 억,,3495710,N,N,0,N,00,N
|
|
20231018,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,-11,5,-3.08,109442616,311284,67.11,357,364,346,464,250,357,351.58,2.03,0,-116021,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,617,-9.11,0.48,12,0.17,-38.00,724.00,472,20221118,-26.69,328,20231006,5.49,468,-26.07,20230131,328,5.49,20231006,472,-26.69,20221118,328,5.49,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,150257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,-7,5,-1.96,94866324,269310,58.06,357,364,348,464,250,357,352.26,2.03,0,-107761,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,624,-9.21,0.48,12,0.15,-38.00,724.00,472,20221118,-25.85,328,20231006,6.71,468,-25.21,20230131,328,6.71,20231006,472,-25.85,20221118,328,6.71,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-8,5,-2.24,84224765,238811,51.48,357,364,349,464,250,357,352.68,2.03,0,-87161,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,622,-9.18,0.48,12,0.13,-38.00,724.00,472,20221118,-26.06,328,20231006,6.40,468,-25.43,20230131,328,6.40,20231006,472,-26.06,20221118,328,6.40,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,-5,5,-1.40,75997066,215291,46.41,357,364,350,464,250,357,353.00,2.03,0,-67615,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,627,-9.26,0.49,12,0.12,-38.00,724.00,472,20221118,-25.42,328,20231006,7.32,468,-24.79,20230131,328,7.32,20231006,472,-25.42,20221118,328,7.32,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,354,-3,5,-0.84,73739758,208872,45.03,357,364,350,464,250,357,353.04,2.03,0,-64083,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,631,-9.32,0.49,12,0.12,-38.00,724.00,472,20221118,-25.00,328,20231006,7.93,468,-24.36,20230131,328,7.93,20231006,472,-25.00,20221118,328,7.93,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,-4,5,-1.12,37612781,106246,22.91,357,364,350,464,250,357,354.02,2.03,0,-1936,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,629,-9.29,0.49,12,0.06,-38.00,724.00,472,20221118,-25.21,328,20231006,7.62,468,-24.57,20230131,328,7.62,20231006,472,-25.21,20221118,328,7.62,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,-4,5,-1.12,30930965,87347,18.83,357,364,350,464,250,357,354.12,2.03,0,11830,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,629,-9.29,0.49,12,0.05,-38.00,724.00,472,20221118,-25.21,328,20231006,7.62,468,-24.57,20230131,328,7.62,20231006,472,-25.21,20221118,328,7.62,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231018,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,-2,5,-0.56,1045579,2935,0.63,357,357,355,464,250,357,356.24,2.03,0,-177,363,359,353,349,343,362,352,891,107,500,250,1,1,178247112,633,-9.34,0.49,12,0.00,-38.00,724.00,472,20221118,-24.79,328,20231006,8.23,468,-24.15,20230131,328,8.23,20231006,472,-24.79,20221118,328,8.23,20231006,0.97,N,016600,500,891 억,,3611258,N,N,0,N,00,N
|
|
20231017,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,7,2,2.00,162847598,463852,36.63,351,357,347,455,245,350,350.98,2.03,0,71,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,636,-9.39,0.49,12,0.26,-38.00,724.00,472,20221118,-24.36,328,20231006,8.84,468,-23.72,20230131,328,8.84,20231006,472,-24.36,20221118,328,8.84,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,0,3,0.00,145621745,415372,32.80,351,354,347,455,245,350,350.58,2.03,0,-1972,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,624,-9.21,0.48,12,0.23,-38.00,724.00,472,20221118,-25.85,328,20231006,6.71,468,-25.21,20230131,328,6.71,20231006,472,-25.85,20221118,328,6.71,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,2,2,0.57,138689337,395594,31.24,351,354,347,455,245,350,350.59,2.03,0,-718,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,627,-9.26,0.49,12,0.22,-38.00,724.00,472,20221118,-25.42,328,20231006,7.32,468,-24.79,20230131,328,7.32,20231006,472,-25.42,20221118,328,7.32,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,134570770,383890,30.31,351,354,347,455,245,350,350.55,2.03,0,1770,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,626,-9.24,0.48,12,0.22,-38.00,724.00,472,20221118,-25.64,328,20231006,7.01,468,-25.00,20230131,328,7.01,20231006,472,-25.64,20221118,328,7.01,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,121197736,345715,27.30,351,354,347,455,245,350,350.57,2.03,0,8685,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,626,-9.24,0.48,12,0.19,-38.00,724.00,472,20221118,-25.64,328,20231006,7.01,468,-25.00,20230131,328,7.01,20231006,472,-25.64,20221118,328,7.01,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,115461543,329372,26.01,351,354,347,455,245,350,350.55,2.03,0,8684,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,626,-9.24,0.48,12,0.18,-38.00,724.00,472,20221118,-25.64,328,20231006,7.01,468,-25.00,20230131,328,7.01,20231006,472,-25.64,20221118,328,7.01,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,2,2,0.57,88635460,252854,19.97,351,354,348,455,245,350,350.54,2.03,0,3621,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,627,-9.26,0.49,12,0.14,-38.00,724.00,472,20221118,-25.42,328,20231006,7.32,468,-24.79,20230131,328,7.32,20231006,472,-25.42,20221118,328,7.32,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231017,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,1,2,0.29,8600267,24550,1.94,351,352,348,455,245,350,350.32,2.03,0,2949,386,368,357,339,328,362,333,891,105,500,250,1,1,178247112,626,-9.24,0.48,12,0.01,-38.00,724.00,472,20221118,-25.64,328,20231006,7.01,468,-25.00,20230131,328,7.01,20231006,472,-25.64,20221118,328,7.01,20231006,0.99,N,016600,500,891 억,,3611182,N,N,0,N,00,N
|
|
20231016,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,4,2,1.16,453633740,1266329,250.68,356,375,346,449,243,346,358.23,2.02,0,18382,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,624,-9.21,0.48,12,0.71,-38.00,724.00,472,20221118,-25.85,328,20231006,6.71,468,-25.21,20230131,328,6.71,20231006,472,-25.85,20221118,328,6.71,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,150255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,6,2,1.73,400452911,1114003,220.53,356,375,349,449,243,346,359.47,2.02,0,9779,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,627,-9.26,0.49,12,0.62,-38.00,724.00,472,20221118,-25.42,328,20231006,7.32,468,-24.79,20230131,328,7.32,20231006,472,-25.42,20221118,328,7.32,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,140255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,10,2,2.89,374776675,1040914,206.06,356,375,350,449,243,346,360.05,2.02,0,5988,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,635,-9.37,0.49,12,0.58,-38.00,724.00,472,20221118,-24.58,328,20231006,8.54,468,-23.93,20230131,328,8.54,20231006,472,-24.58,20221118,328,8.54,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,10,2,2.89,363853026,1010118,199.96,356,375,350,449,243,346,360.21,2.02,0,7803,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,635,-9.37,0.49,12,0.57,-38.00,724.00,472,20221118,-24.58,328,20231006,8.54,468,-23.93,20230131,328,8.54,20231006,472,-24.58,20221118,328,8.54,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,120256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,11,2,3.18,343077677,952075,188.47,356,375,350,449,243,346,360.35,2.02,0,8689,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,636,-9.39,0.49,12,0.53,-38.00,724.00,472,20221118,-24.36,328,20231006,8.84,468,-23.72,20230131,328,8.84,20231006,472,-24.36,20221118,328,8.84,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,11,2,3.18,319588346,886426,175.48,356,375,350,449,243,346,360.54,2.02,0,9085,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,636,-9.39,0.49,12,0.50,-38.00,724.00,472,20221118,-24.36,328,20231006,8.84,468,-23.72,20230131,328,8.84,20231006,472,-24.36,20221118,328,8.84,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,100252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,11,2,3.18,280650141,777719,153.96,356,375,350,449,243,346,360.86,2.02,0,-2235,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,636,-9.39,0.49,12,0.44,-38.00,724.00,472,20221118,-24.36,328,20231006,8.84,468,-23.72,20230131,328,8.84,20231006,472,-24.36,20221118,328,8.84,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231016,090254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,374,28,2,8.09,109324683,299394,59.27,356,375,353,449,243,346,365.15,2.02,0,-2405,352,348,343,339,334,351,342,891,103,500,240,1,1,178247112,667,-9.84,0.52,12,0.17,-38.00,724.00,472,20221118,-20.76,328,20231006,14.02,468,-20.09,20230131,328,14.02,20231006,472,-20.76,20221118,328,14.02,20231006,0.98,N,016600,500,891 억,,3593086,N,N,0,N,00,N
|
|
20231012,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,5,2,1.49,128453870,377671,266.00,341,343,338,436,236,336,340.12,2.04,0,23509,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,608,-8.97,0.47,12,0.21,-38.00,724.00,490,20221007,-30.41,328,20231006,3.96,468,-27.14,20230131,328,3.96,20231006,472,-27.75,20221118,328,3.96,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,4,2,1.19,121916602,358495,252.50,341,343,338,436,236,336,340.08,2.04,0,28572,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,606,-8.95,0.47,12,0.20,-38.00,724.00,490,20221007,-30.61,328,20231006,3.66,468,-27.35,20230131,328,3.66,20231006,472,-27.97,20221118,328,3.66,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,140252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,5,2,1.49,114761225,337427,237.66,341,343,338,436,236,336,340.11,2.04,0,36609,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,608,-8.97,0.47,12,0.19,-38.00,724.00,490,20221007,-30.41,328,20231006,3.96,468,-27.14,20230131,328,3.96,20231006,472,-27.75,20221118,328,3.96,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,5,2,1.49,107186733,315204,222.00,341,343,338,436,236,336,340.06,2.04,0,37245,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,608,-8.97,0.47,12,0.18,-38.00,724.00,490,20221007,-30.41,328,20231006,3.96,468,-27.14,20230131,328,3.96,20231006,472,-27.75,20221118,328,3.96,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,4,2,1.19,105839199,311241,219.21,341,343,338,436,236,336,340.06,2.04,0,37245,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,606,-8.95,0.47,12,0.17,-38.00,724.00,490,20221007,-30.61,328,20231006,3.66,468,-27.35,20230131,328,3.66,20231006,472,-27.97,20221118,328,3.66,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,3,2,0.89,92889352,273080,192.34,341,343,339,436,236,336,340.15,2.04,0,36205,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,604,-8.92,0.47,12,0.15,-38.00,724.00,490,20221007,-30.82,328,20231006,3.35,468,-27.56,20230131,328,3.35,20231006,472,-28.18,20221118,328,3.35,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,4,2,1.19,74883793,220122,155.04,341,343,339,436,236,336,340.19,2.04,0,33986,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,606,-8.95,0.47,12,0.12,-38.00,724.00,490,20221007,-30.61,328,20231006,3.66,468,-27.35,20230131,328,3.66,20231006,472,-27.97,20221118,328,3.66,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231012,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,4,2,1.19,244421,717,0.50,341,341,340,436,236,336,340.89,2.04,0,-55,344,339,336,331,328,342,334,891,100,500,240,1,1,178247112,606,-8.95,0.47,12,0.00,-38.00,724.00,490,20221007,-30.61,328,20231006,3.66,468,-27.35,20230131,328,3.66,20231006,472,-27.97,20221118,328,3.66,20231006,0.99,N,016600,500,891 억,,3643297,N,N,0,N,00,N
|
|
20231011,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,4,2,1.20,47798856,141951,50.46,333,341,333,431,233,332,336.73,2.02,0,46082,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,599,-8.84,0.46,12,0.08,-38.00,724.00,490,20221007,-31.43,328,20231006,2.44,468,-28.21,20230131,328,2.44,20231006,472,-28.81,20221118,328,2.44,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,150255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,6,2,1.81,46189773,137166,48.75,333,341,333,431,233,332,336.74,2.02,0,46071,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,602,-8.89,0.47,12,0.08,-38.00,724.00,490,20221007,-31.02,328,20231006,3.05,468,-27.78,20230131,328,3.05,20231006,472,-28.39,20221118,328,3.05,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,7,2,2.11,44920267,133411,47.42,333,341,333,431,233,332,336.71,2.02,0,45913,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,604,-8.92,0.47,12,0.07,-38.00,724.00,490,20221007,-30.82,328,20231006,3.35,468,-27.56,20230131,328,3.35,20231006,472,-28.18,20221118,328,3.35,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,6,2,1.81,31809509,94794,33.69,333,339,333,431,233,332,335.56,2.02,0,33009,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,602,-8.89,0.47,12,0.05,-38.00,724.00,490,20221007,-31.02,328,20231006,3.05,468,-27.78,20230131,328,3.05,20231006,472,-28.39,20221118,328,3.05,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,7,2,2.11,28870189,86098,30.60,333,339,333,431,233,332,335.32,2.02,0,34108,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,604,-8.92,0.47,12,0.05,-38.00,724.00,490,20221007,-30.82,328,20231006,3.35,468,-27.56,20230131,328,3.35,20231006,472,-28.18,20221118,328,3.35,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,3,2,0.90,19126105,57201,20.33,333,338,333,431,233,332,334.37,2.02,0,22688,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,597,-8.82,0.46,12,0.03,-38.00,724.00,490,20221007,-31.63,328,20231006,2.13,468,-28.42,20230131,328,2.13,20231006,472,-29.03,20221118,328,2.13,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,100255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,5,2,1.51,16191238,48443,17.22,333,338,333,431,233,332,334.23,2.02,0,22113,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,601,-8.87,0.47,12,0.03,-38.00,724.00,490,20221007,-31.22,328,20231006,2.74,468,-27.99,20230131,328,2.74,20231006,472,-28.60,20221118,328,2.74,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231011,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,1,2,0.30,10331663,31026,11.03,333,335,333,431,233,332,333.00,2.02,0,-228,342,337,333,328,324,336,327,891,99,500,230,1,1,178247112,594,-8.76,0.46,12,0.02,-38.00,724.00,490,20221007,-32.04,328,20231006,1.52,468,-28.85,20230131,328,1.52,20231006,472,-29.45,20221118,328,1.52,20231006,1.01,N,016600,500,891 억,,3597215,N,N,0,N,00,N
|
|
20231010,160254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,92429538,278007,32.15,332,338,329,429,231,330,332.47,2.01,0,14386,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.16,-38.00,724.00,490,20221007,-32.24,328,20231006,1.22,468,-29.06,20230131,328,1.22,20231006,472,-29.66,20221118,328,1.22,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,3,2,0.91,89146619,268121,31.01,332,338,329,429,231,330,332.49,2.01,0,14378,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,594,-8.76,0.46,12,0.15,-38.00,724.00,490,20221007,-32.04,328,20231006,1.52,468,-28.85,20230131,328,1.52,20231006,472,-29.45,20221118,328,1.52,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,140253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,4,2,1.21,74851404,225209,26.05,332,338,329,429,231,330,332.36,2.01,0,28314,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,595,-8.79,0.46,12,0.13,-38.00,724.00,490,20221007,-31.84,328,20231006,1.83,468,-28.63,20230131,328,1.83,20231006,472,-29.24,20221118,328,1.83,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,130252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,63564484,191225,22.12,332,338,329,429,231,330,332.41,2.01,0,45043,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.11,-38.00,724.00,490,20221007,-32.24,328,20231006,1.22,468,-29.06,20230131,328,1.22,20231006,472,-29.66,20221118,328,1.22,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,120252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,60274357,181271,20.96,332,338,329,429,231,330,332.51,2.01,0,44603,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.10,-38.00,724.00,490,20221007,-32.24,328,20231006,1.22,468,-29.06,20230131,328,1.22,20231006,472,-29.66,20221118,328,1.22,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,110247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,5,2,1.52,54389528,163595,18.92,332,338,329,429,231,330,332.46,2.01,0,39898,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,597,-8.82,0.46,12,0.09,-38.00,724.00,490,20221007,-31.63,328,20231006,2.13,468,-28.42,20230131,328,2.13,20231006,472,-29.03,20221118,328,2.13,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,100250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,6,2,1.82,50343952,151513,17.52,332,338,329,429,231,330,332.27,2.01,0,36087,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,599,-8.84,0.46,12,0.09,-38.00,724.00,490,20221007,-31.43,328,20231006,2.44,468,-28.21,20230131,328,2.44,20231006,472,-28.81,20221118,328,2.44,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231010,090251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,1,2,0.30,10831741,32653,3.78,332,332,331,429,231,330,331.72,2.01,0,-4,342,336,332,326,322,339,329,891,99,500,230,1,1,178247112,590,-8.71,0.46,12,0.02,-38.00,724.00,490,20221007,-32.45,328,20231006,0.91,468,-29.27,20230131,328,0.91,20231006,472,-29.87,20221118,328,0.91,20231006,1.02,N,016600,500,891 억,,3582211,N,N,0,N,00,N
|
|
20231006,160252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,330,-4,5,-1.20,285399074,864006,290.20,328,338,328,434,234,334,330.32,1.92,0,166147,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,588,-8.68,0.46,12,0.48,-38.00,724.00,490,20221007,-32.65,328,20231006,0.61,468,-29.49,20230131,328,0.61,20231006,490,-32.65,20221007,328,0.61,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,150248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,331,-3,5,-0.90,269004624,814307,273.51,328,338,328,434,234,334,330.35,1.92,0,170681,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,590,-8.71,0.46,12,0.46,-38.00,724.00,490,20221007,-32.45,328,20231006,0.91,468,-29.27,20230131,328,0.91,20231006,490,-32.45,20221007,328,0.91,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,140250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,330,-4,5,-1.20,256001380,774924,260.28,328,338,328,434,234,334,330.36,1.92,0,156380,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,588,-8.68,0.46,12,0.43,-38.00,724.00,490,20221007,-32.65,328,20231006,0.61,468,-29.49,20230131,328,0.61,20231006,490,-32.65,20221007,328,0.61,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,130247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,334,0,3,0.00,99519168,300189,100.83,328,338,328,434,234,334,331.52,1.92,0,67324,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,595,-8.79,0.46,12,0.17,-38.00,724.00,490,20221007,-31.84,328,20231006,1.83,468,-28.63,20230131,328,1.83,20231006,490,-31.84,20221007,328,1.83,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,120247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,336,2,2,0.60,51340876,154633,51.94,328,338,328,434,234,334,332.02,1.92,0,38462,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,599,-8.84,0.46,12,0.09,-38.00,724.00,490,20221007,-31.43,328,20231006,2.44,468,-28.21,20230131,328,2.44,20231006,490,-31.43,20221007,328,2.44,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,110244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,337,3,2,0.90,42194120,127144,42.71,328,338,328,434,234,334,331.86,1.92,0,37436,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,601,-8.87,0.47,12,0.07,-38.00,724.00,490,20221007,-31.22,328,20231006,2.74,468,-27.99,20230131,328,2.74,20231006,490,-31.22,20221007,328,2.74,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,100246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,337,3,2,0.90,34279443,103445,34.75,328,338,328,434,234,334,331.38,1.92,0,34438,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,601,-8.87,0.47,12,0.06,-38.00,724.00,490,20221007,-31.22,328,20231006,2.74,468,-27.99,20230131,328,2.74,20231006,490,-31.22,20221007,328,2.74,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|
|
20231006,090242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,330,-4,5,-1.20,16786504,51169,17.19,328,333,328,434,234,334,328.06,1.92,0,-2878,341,337,334,330,327,337,330,891,100,500,240,1,1,178247112,588,-8.68,0.46,12,0.03,-38.00,724.00,490,20221007,-32.65,328,20231006,0.61,468,-29.49,20230131,328,0.61,20231006,490,-32.65,20221007,328,0.61,20231006,1.05,N,016600,500,891 억,,3416682,N,N,0,N,00,N
|