118 lines
46 KiB
CSV
118 lines
46 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
|
|
20240123,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,0,3,0.00,57180059,164513,44.97,349,351,346,455,245,350,347.57,1.97,0,5561,358,354,349,345,340,354,345,891,105,500,240,1,1,178247112,624,-9.21,0.48,12,0.09,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,343,2.04,20240118,468,-25.21,20230131,325,7.69,20231024,0.76,N,016600,500,891 억,,3520155,N,N,106,N,00,N
|
|
20240123,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-1,5,-0.29,55571947,159905,43.71,349,351,346,455,245,350,347.53,1.97,0,8429,358,354,349,345,340,354,345,891,105,500,240,1,1,178247112,622,-9.18,0.48,12,0.09,-38.00,724.00,468,20230131,-25.43,325,20231024,7.38,374,-6.68,20240112,343,1.75,20240118,468,-25.43,20230131,325,7.38,20231024,0.76,N,016600,500,891 억,,3520155,N,N,106,N,00,N
|
|
20240123,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,0,3,0.00,52188722,150208,41.06,349,351,346,455,245,350,347.44,1.97,0,9157,358,354,349,345,340,354,345,891,105,500,240,1,1,178247112,624,-9.21,0.48,12,0.08,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,343,2.04,20240118,468,-25.21,20230131,325,7.69,20231024,0.76,N,016600,500,891 억,,3520155,N,N,106,N,00,N
|
|
20240123,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-1,5,-0.29,2674091,7663,2.09,349,349,347,455,245,350,348.96,1.97,0,-1350,358,354,349,345,340,354,345,891,105,500,240,1,1,178247112,622,-9.18,0.48,12,0.00,-38.00,724.00,468,20230131,-25.43,325,20231024,7.38,374,-6.68,20240112,343,1.75,20240118,468,-25.43,20230131,325,7.38,20231024,0.76,N,016600,500,891 억,,3520155,N,N,106,N,00,N
|
|
20240119,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,0,3,0.00,58770509,167623,139.57,348,355,348,452,244,348,350.61,1.97,0,-8115,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,620,-9.16,0.48,12,0.09,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,343,1.46,20240118,468,-25.64,20230131,325,7.08,20231024,0.76,N,016600,500,891 억,,3518226,N,N,272,N,00,N
|
|
20240119,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,1,2,0.29,50219289,143059,119.12,348,355,348,452,244,348,351.04,1.97,0,-8599,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.08,-38.00,724.00,468,20230131,-25.43,325,20231024,7.38,374,-6.68,20240112,343,1.75,20240118,468,-25.43,20230131,325,7.38,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,2,2,0.57,46420900,132180,110.06,348,355,348,452,244,348,351.19,1.97,0,-3257,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.07,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,343,2.04,20240118,468,-25.21,20230131,325,7.69,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,5,2,1.44,37771948,107617,89.61,348,355,348,452,244,348,350.98,1.97,0,-3056,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,629,-9.29,0.49,12,0.06,-38.00,724.00,468,20230131,-24.57,325,20231024,8.62,374,-5.61,20240112,343,2.92,20240118,468,-24.57,20230131,325,8.62,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,3,2,0.86,31823895,90728,75.54,348,355,348,452,244,348,350.76,1.97,0,-3020,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.05,-38.00,724.00,468,20230131,-25.00,325,20231024,8.00,374,-6.15,20240112,343,2.33,20240118,468,-25.00,20230131,325,8.00,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,3,2,0.86,31491464,89780,74.75,348,355,348,452,244,348,350.76,1.97,0,-3022,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.05,-38.00,724.00,468,20230131,-25.00,325,20231024,8.00,374,-6.15,20240112,343,2.33,20240118,468,-25.00,20230131,325,8.00,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,3,2,0.86,9015995,25679,21.38,348,353,348,452,244,348,351.10,1.97,0,-1810,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.01,-38.00,724.00,468,20230131,-25.00,325,20231024,8.00,374,-6.15,20240112,343,2.33,20240118,468,-25.00,20230131,325,8.00,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240119,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,2,2,0.57,680378,1955,1.63,348,350,348,452,244,348,348.02,1.97,0,-254,355,351,347,343,339,353,345,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.00,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,343,2.04,20240118,468,-25.21,20230131,325,7.69,20231024,0.76,N,016600,500,891 억,,3518226,N,N,0,N,00,N
|
|
20240118,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,2,2,0.58,41581039,120060,23.04,346,351,343,449,243,346,346.32,1.98,0,-12355,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,620,-9.16,0.48,12,0.07,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,343,1.46,20240118,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,2,2,0.58,38061658,109893,21.09,346,351,343,449,243,346,346.35,1.98,0,-10595,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,620,-9.16,0.48,12,0.06,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,343,1.46,20240118,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,-1,5,-0.29,31456851,90747,17.42,346,351,343,449,243,346,346.64,1.98,0,-8114,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,615,-9.08,0.48,12,0.05,-38.00,724.00,468,20230131,-26.28,325,20231024,6.15,374,-7.75,20240112,343,0.58,20240118,468,-26.28,20230131,325,6.15,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,2,2,0.58,19379494,55710,10.69,346,351,346,449,243,346,347.86,1.98,0,-1438,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,620,-9.16,0.48,12,0.03,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,344,1.16,20240117,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,1,2,0.29,18930242,54415,10.44,346,351,346,449,243,346,347.89,1.98,0,-1438,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,619,-9.13,0.48,12,0.03,-38.00,724.00,468,20230131,-25.85,325,20231024,6.77,374,-7.22,20240112,344,0.87,20240117,468,-25.85,20230131,325,6.77,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,3,2,0.87,13381504,38391,7.37,346,351,346,449,243,346,348.56,1.98,0,-2996,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,622,-9.18,0.48,12,0.02,-38.00,724.00,468,20230131,-25.43,325,20231024,7.38,374,-6.68,20240112,344,1.45,20240117,468,-25.43,20230131,325,7.38,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,4,2,1.16,7918752,22706,4.36,346,351,346,449,243,346,348.75,1.98,0,-2968,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,624,-9.21,0.48,12,0.01,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,344,1.74,20240117,468,-25.21,20230131,325,7.69,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240118,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,4,2,1.16,2649137,7655,1.47,346,350,346,449,243,346,346.07,1.98,0,-472,364,354,349,339,334,352,337,891,103,500,240,1,1,178247112,624,-9.21,0.48,12,0.00,-38.00,724.00,468,20230131,-25.21,325,20231024,7.69,374,-6.42,20240112,344,1.74,20240117,468,-25.21,20230131,325,7.69,20231024,0.75,N,016600,500,891 억,,3532530,N,N,194,N,00,N
|
|
20240117,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,-13,5,-3.62,181766719,520202,202.15,358,359,344,466,252,359,349.42,2.06,0,-139058,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,617,-9.11,0.48,12,0.29,-38.00,724.00,468,20230131,-26.07,325,20231024,6.46,374,-7.49,20240112,344,0.58,20240117,468,-26.07,20230131,325,6.46,20231024,0.75,N,016600,500,891 억,,3674538,N,N,194,N,00,N
|
|
20240117,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-12,5,-3.34,164926465,471530,183.23,358,359,344,466,252,359,349.77,2.06,0,-101702,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,619,-9.13,0.48,12,0.26,-38.00,724.00,468,20230131,-25.85,325,20231024,6.77,374,-7.22,20240112,344,0.87,20240117,468,-25.85,20230131,325,6.77,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-11,5,-3.06,146017331,416944,162.02,358,359,344,466,252,359,350.21,2.06,0,-78238,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,620,-9.16,0.48,12,0.23,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,344,1.16,20240117,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-11,5,-3.06,108382767,308303,119.81,358,359,347,466,252,359,351.55,2.06,0,-57535,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,620,-9.16,0.48,12,0.17,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,347,0.29,20240117,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-11,5,-3.06,100574602,285926,111.11,358,359,348,466,252,359,351.75,2.06,0,-44135,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,620,-9.16,0.48,12,0.16,-38.00,724.00,468,20230131,-25.64,325,20231024,7.08,374,-6.95,20240112,348,0.00,20240117,468,-25.64,20230131,325,7.08,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,-6,5,-1.67,80962388,229910,89.34,358,359,350,466,252,359,352.15,2.06,0,-32262,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,629,-9.29,0.49,12,0.13,-38.00,724.00,468,20230131,-24.57,325,20231024,8.62,374,-5.61,20240112,350,0.86,20240117,468,-24.57,20230131,325,8.62,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,355,-4,5,-1.11,31327305,88683,34.46,358,359,351,466,252,359,353.25,2.06,0,-21730,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,633,-9.34,0.49,12,0.05,-38.00,724.00,468,20230131,-24.15,325,20231024,9.23,374,-5.08,20240112,351,1.14,20240117,468,-24.15,20230131,325,9.23,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240117,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,0,3,0.00,863157,2411,0.94,358,359,357,466,252,359,358.01,2.06,0,-850,363,361,358,356,353,359,354,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.00,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,374,-4.01,20240112,354,1.41,20240110,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3674538,N,N,0,N,00,N
|
|
20240116,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-2,5,-0.55,91804947,257320,109.54,360,360,355,469,253,361,356.77,2.11,0,-84970,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,640,-9.45,0.50,12,0.14,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,374,-4.01,20240112,354,1.41,20240110,468,-23.29,20230131,325,10.46,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-4,5,-1.11,81209126,227590,96.88,360,360,355,469,253,361,356.82,2.11,0,-62291,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,636,-9.39,0.49,12,0.13,-38.00,724.00,468,20230131,-23.72,325,20231024,9.85,374,-4.55,20240112,354,0.85,20240110,468,-23.72,20230131,325,9.85,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-5,5,-1.39,72669717,203637,86.69,360,360,355,469,253,361,356.86,2.11,0,-42352,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,635,-9.37,0.49,12,0.11,-38.00,724.00,468,20230131,-23.93,325,20231024,9.54,374,-4.81,20240112,354,0.56,20240110,468,-23.93,20230131,325,9.54,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-4,5,-1.11,59457406,166598,70.92,360,360,355,469,253,361,356.89,2.11,0,-26625,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,636,-9.39,0.49,12,0.09,-38.00,724.00,468,20230131,-23.72,325,20231024,9.85,374,-4.55,20240112,354,0.85,20240110,468,-23.72,20230131,325,9.85,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,42891273,120183,51.16,360,360,355,469,253,361,356.88,2.11,0,-24034,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.07,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,374,-3.74,20240112,354,1.69,20240110,468,-23.08,20230131,325,10.77,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,36372691,102026,43.43,360,360,355,469,253,361,356.50,2.11,0,-10951,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.06,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,374,-4.28,20240112,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-3,5,-0.83,11705011,32632,13.89,360,360,357,469,253,361,358.70,2.11,0,-8739,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.02,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,374,-4.28,20240112,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240116,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,66232,184,0.08,360,360,359,469,253,361,359.96,2.11,0,-24,369,364,360,355,351,363,354,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.00,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,374,-3.74,20240112,354,1.69,20240110,468,-23.08,20230131,325,10.77,20231024,0.74,N,016600,500,891 억,,3758707,N,N,479,N,00,N
|
|
20240115,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-4,5,-1.10,84361193,234842,44.89,362,365,356,474,256,365,359.22,2.12,0,-14963,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,643,-9.50,0.50,12,0.13,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,374,-3.48,20240112,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.76,N,016600,500,891 억,,3775228,N,N,479,N,00,N
|
|
20240115,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-6,5,-1.64,73772823,205392,39.26,362,365,356,474,256,365,359.18,2.12,0,1613,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,640,-9.45,0.50,12,0.12,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,374,-4.01,20240112,354,1.41,20240110,468,-23.29,20230131,325,10.46,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-5,5,-1.37,59486588,165561,31.65,362,365,356,474,256,365,359.30,2.12,0,8395,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,642,-9.47,0.50,12,0.09,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,374,-3.74,20240112,354,1.69,20240110,468,-23.08,20230131,325,10.77,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-7,5,-1.92,50486696,140484,26.86,362,365,356,474,256,365,359.38,2.12,0,11835,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,638,-9.42,0.49,12,0.08,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,374,-4.28,20240112,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-5,5,-1.37,46526673,129461,24.75,362,365,356,474,256,365,359.39,2.12,0,12801,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,642,-9.47,0.50,12,0.07,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,374,-3.74,20240112,354,1.69,20240110,468,-23.08,20230131,325,10.77,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-4,5,-1.10,41866057,116492,22.27,362,365,356,474,256,365,359.39,2.12,0,13155,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,643,-9.50,0.50,12,0.07,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,374,-3.48,20240112,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-4,5,-1.10,34114553,94940,18.15,362,365,356,474,256,365,359.33,2.12,0,12888,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,643,-9.50,0.50,12,0.05,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,374,-3.48,20240112,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240115,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-4,5,-1.10,1643553,4545,0.87,362,362,361,474,256,365,361.62,2.12,0,-2000,381,372,365,356,349,369,353,891,109,500,250,1,1,178247112,643,-9.50,0.50,12,0.00,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,374,-3.48,20240112,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.76,N,016600,500,891 억,,3775228,N,N,0,N,00,N
|
|
20240112,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,365,-4,5,-1.08,189667817,523059,82.45,369,374,358,479,259,369,362.61,2.11,0,-5432,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,651,-9.61,0.50,12,0.29,-38.00,724.00,468,20230131,-22.01,325,20231024,12.31,374,-2.41,20240112,354,3.11,20240110,468,-22.01,20230131,325,12.31,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,-8,5,-2.17,183471085,505977,79.76,369,374,358,479,259,369,362.61,2.11,0,735,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,643,-9.50,0.50,12,0.28,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,374,-3.48,20240112,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-7,5,-1.90,180530558,497803,78.47,369,374,358,479,259,369,362.65,2.11,0,-24,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,645,-9.53,0.50,12,0.28,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,374,-3.21,20240112,354,2.26,20240110,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-7,5,-1.90,119240313,327423,51.61,369,374,361,479,259,369,364.18,2.11,0,-870,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,645,-9.53,0.50,12,0.18,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,374,-3.21,20240112,354,2.26,20240110,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-6,5,-1.63,115291675,316508,49.89,369,374,361,479,259,369,364.26,2.11,0,-1480,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,647,-9.55,0.50,12,0.18,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,374,-2.94,20240112,354,2.54,20240110,468,-22.44,20230131,325,11.69,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,-6,5,-1.63,76056154,208125,32.81,369,374,362,479,259,369,365.43,2.11,0,-6056,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,647,-9.55,0.50,12,0.12,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,374,-2.94,20240112,354,2.54,20240110,468,-22.44,20230131,325,11.69,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,-3,5,-0.81,56154232,153238,24.16,369,374,362,479,259,369,366.45,2.11,0,-7459,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,652,-9.63,0.51,12,0.09,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,374,-2.14,20240112,354,3.39,20240110,468,-21.79,20230131,325,12.62,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240112,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,373,4,2,1.08,13293060,35871,5.65,369,374,369,479,259,369,370.58,2.11,0,-1236,378,373,364,359,350,376,362,891,110,500,250,1,1,178247112,665,-9.82,0.52,12,0.02,-38.00,724.00,468,20230131,-20.30,325,20231024,14.77,374,-0.27,20240112,354,5.37,20240110,468,-20.30,20230131,325,14.77,20231024,0.75,N,016600,500,891 억,,3769257,N,N,0,N,00,N
|
|
20240111,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,369,11,2,3.07,227787078,632023,195.52,359,369,355,465,251,358,360.41,2.05,0,115173,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,658,-9.71,0.51,12,0.35,-38.00,724.00,468,20230131,-21.15,325,20231024,13.54,369,0.00,20240111,354,4.24,20240110,468,-21.15,20230131,325,13.54,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,366,8,2,2.23,198089251,551260,170.53,359,367,355,465,251,358,359.34,2.05,0,108988,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,652,-9.63,0.51,12,0.31,-38.00,724.00,468,20230131,-21.79,325,20231024,12.62,368,-0.54,20240103,354,3.39,20240110,468,-21.79,20230131,325,12.62,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,4,2,1.12,148865595,416085,128.72,359,363,355,465,251,358,357.78,2.05,0,91032,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,645,-9.53,0.50,12,0.23,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,354,2.26,20240110,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,4,2,1.12,142187497,397612,123.00,359,362,355,465,251,358,357.60,2.05,0,85297,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,645,-9.53,0.50,12,0.22,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,354,2.26,20240110,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,108329604,303559,93.91,359,361,355,465,251,358,356.87,2.05,0,57355,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.17,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,354,1.41,20240110,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,23170059,64662,20.00,359,361,355,465,251,358,358.33,2.05,0,14333,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.04,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,354,1.98,20240110,468,-22.86,20230131,325,11.08,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,13108300,36713,11.36,359,360,355,465,251,358,357.05,2.05,0,5723,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.02,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240111,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,887549,2472,0.76,359,360,359,465,251,358,359.04,2.05,0,0,367,362,358,353,349,362,353,891,107,500,250,1,1,178247112,642,-9.47,0.50,12,0.00,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,368,-2.17,20240103,354,1.69,20240110,468,-23.08,20230131,325,10.77,20231024,0.75,N,016600,500,891 억,,3658503,N,N,0,N,00,N
|
|
20240110,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,115144069,322593,101.51,358,363,354,465,251,358,356.93,2.05,0,10136,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.18,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,112381235,314862,99.08,358,363,354,465,251,358,356.92,2.05,0,11138,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.18,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-2,5,-0.56,109536874,306877,96.56,358,363,354,465,251,358,356.94,2.05,0,12035,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,635,-9.37,0.49,12,0.17,-38.00,724.00,468,20230131,-23.93,325,20231024,9.54,368,-3.26,20240103,354,0.56,20240110,468,-23.93,20230131,325,9.54,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,96998877,271602,85.46,358,363,354,465,251,358,357.14,2.05,0,11898,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.15,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,354,1.13,20240110,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-1,5,-0.28,79244272,221820,69.80,358,363,354,465,251,358,357.25,2.05,0,2530,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,636,-9.39,0.49,12,0.12,-38.00,724.00,468,20230131,-23.72,325,20231024,9.85,368,-2.99,20240103,354,0.85,20240110,468,-23.72,20230131,325,9.85,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,357,-1,5,-0.28,44864366,125024,39.34,358,363,355,465,251,358,358.85,2.05,0,-3226,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,636,-9.39,0.49,12,0.07,-38.00,724.00,468,20230131,-23.72,325,20231024,9.85,368,-2.99,20240103,355,0.56,20240110,468,-23.72,20230131,325,9.85,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,22339908,61929,19.49,358,363,358,465,251,358,360.73,2.05,0,-12966,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.03,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,355,1.13,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240110,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,26872,75,0.02,358,360,358,465,251,358,358.29,2.05,0,0,364,361,358,355,352,361,355,891,107,500,250,1,1,178247112,642,-9.47,0.50,12,0.00,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,368,-2.17,20240103,355,1.41,20240109,468,-23.08,20230131,325,10.77,20231024,0.75,N,016600,500,891 억,,3649422,N,N,0,N,00,N
|
|
20240109,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,111242269,311337,141.89,358,361,355,465,251,358,357.31,2.04,0,18569,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.17,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,355,0.85,20240109,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,107718105,301483,137.40,358,361,355,465,251,358,357.29,2.04,0,17591,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.17,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,355,1.13,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,104110862,291383,132.80,358,361,355,465,251,358,357.30,2.04,0,16734,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.16,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,355,1.13,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,96194636,269278,122.72,358,361,355,465,251,358,357.23,2.04,0,15176,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.15,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,355,0.85,20240109,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,94033426,263242,119.97,358,361,355,465,251,358,357.21,2.04,0,15176,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.15,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,355,1.13,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,91618596,256511,116.90,358,361,355,465,251,358,357.17,2.04,0,14397,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.14,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,355,1.13,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,25544616,71351,32.52,358,361,356,465,251,358,358.01,2.04,0,1702,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.04,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,356,0.84,20240109,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240109,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,5555512,15507,7.07,358,360,358,465,251,358,358.26,2.04,0,0,367,362,359,354,351,361,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.01,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,356,0.56,20240102,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3633969,N,N,0,N,00,N
|
|
20240108,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-5,5,-1.38,78408658,218884,69.81,361,364,356,471,255,363,358.22,2.05,0,-27990,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.12,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,356,0.56,20240108,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-4,5,-1.10,73727044,205806,65.64,361,364,356,471,255,363,358.24,2.05,0,-25921,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,640,-9.45,0.50,12,0.12,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,356,0.84,20240108,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-5,5,-1.38,71829978,200507,63.95,361,364,356,471,255,363,358.24,2.05,0,-25921,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.11,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,356,0.56,20240108,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-5,5,-1.38,66916741,186789,59.58,361,364,356,471,255,363,358.25,2.05,0,-15131,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.10,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,356,0.56,20240108,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-7,5,-1.93,63210151,176425,56.27,361,364,356,471,255,363,358.28,2.05,0,-13194,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,635,-9.37,0.49,12,0.10,-38.00,724.00,468,20230131,-23.93,325,20231024,9.54,368,-3.26,20240103,356,0.00,20240108,468,-23.93,20230131,325,9.54,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,1,2,0.28,9274441,25648,8.18,361,364,360,471,255,363,361.60,2.05,0,-12873,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,649,-9.58,0.50,12,0.01,-38.00,724.00,468,20230131,-22.22,325,20231024,12.00,368,-1.09,20240103,356,2.25,20240102,468,-22.22,20230131,325,12.00,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,-1,5,-0.28,7262506,20082,6.41,361,364,360,471,255,363,361.64,2.05,0,-10807,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.01,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240108,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,0,3,0.00,1518072,4206,1.34,361,363,360,471,255,363,360.93,2.05,0,44,370,366,361,357,352,368,359,891,108,500,250,1,1,178247112,647,-9.55,0.50,12,0.00,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,368,-1.36,20240103,356,1.97,20240102,468,-22.44,20230131,325,11.69,20231024,0.75,N,016600,500,891 억,,3660063,N,N,0,N,00,N
|
|
20240105,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,3,2,0.83,109836909,304909,189.16,361,365,356,468,252,360,360.23,2.05,0,-1121,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,647,-9.55,0.50,12,0.17,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,368,-1.36,20240103,356,1.97,20240105,468,-22.44,20230131,325,11.69,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,-1,5,-0.28,77591246,216087,134.05,361,364,356,468,252,360,359.07,2.05,0,4145,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,640,-9.45,0.50,12,0.12,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,356,0.84,20240105,468,-23.29,20230131,325,10.46,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,-2,5,-0.56,71535666,199201,123.58,361,364,356,468,252,360,359.11,2.05,0,-3575,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,638,-9.42,0.49,12,0.11,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,368,-2.72,20240103,356,0.56,20240105,468,-23.50,20230131,325,10.15,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,363,3,2,0.83,28074762,77834,48.29,361,364,359,468,252,360,360.70,2.05,0,-3786,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,647,-9.55,0.50,12,0.04,-38.00,724.00,468,20230131,-22.44,325,20231024,11.69,368,-1.36,20240103,356,1.97,20240102,468,-22.44,20230131,325,11.69,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,1,2,0.28,15668913,43496,26.98,361,364,359,468,252,360,360.24,2.05,0,285,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.02,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,2,2,0.56,3484716,9633,5.98,361,364,360,468,252,360,361.75,2.05,0,-66,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.01,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,2,2,0.56,911261,2512,1.56,361,364,360,468,252,360,362.76,2.05,0,-66,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.00,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240105,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,1,2,0.28,27796,77,0.05,361,361,360,468,252,360,360.99,2.05,0,0,364,361,360,357,356,361,357,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.00,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.75,N,016600,500,891 억,,3661176,N,N,0,N,00,N
|
|
20240104,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,58148664,161194,36.36,361,363,359,469,253,361,360.74,2.08,0,-42636,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.09,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,368,-2.17,20240103,356,1.12,20240102,468,-23.08,20230131,325,10.77,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,52174434,144595,32.62,361,363,359,469,253,361,360.83,2.08,0,-33870,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.08,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,1,2,0.28,43050475,119338,26.92,361,363,359,469,253,361,360.74,2.08,0,-19868,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,645,-9.53,0.50,12,0.07,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,25188897,69731,15.73,361,363,359,469,253,361,361.23,2.08,0,-19673,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.04,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,18503519,51251,11.56,361,363,359,469,253,361,361.04,2.08,0,-15565,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.03,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,15938777,44132,9.95,361,363,359,469,253,361,361.16,2.08,0,-15346,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.02,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,-1,5,-0.28,7974079,22144,5.00,361,362,359,469,253,361,360.10,2.08,0,243,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,642,-9.47,0.50,12,0.01,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,368,-2.17,20240103,356,1.12,20240102,468,-23.08,20230131,325,10.77,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240104,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,0,3,0.00,1645448,4568,1.03,361,361,359,469,253,361,360.21,2.08,0,0,373,367,362,356,351,370,359,891,108,500,250,1,1,178247112,643,-9.50,0.50,12,0.00,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.73,N,016600,500,891 억,,3704506,N,N,0,N,00,N
|
|
20240103,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,160010290,443307,157.70,360,368,357,465,251,358,360.95,2.08,0,-14982,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.25,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,2,2,0.56,152511452,422514,150.31,360,368,357,465,251,358,360.96,2.08,0,-12558,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,642,-9.47,0.50,12,0.24,-38.00,724.00,468,20230131,-23.08,325,20231024,10.77,368,-2.17,20240103,356,1.12,20240102,468,-23.08,20230131,325,10.77,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,150823311,417815,148.63,360,368,357,465,251,358,360.98,2.08,0,-11303,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.23,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,368,-2.45,20240103,356,0.84,20240102,468,-23.29,20230131,325,10.46,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,147534290,408679,145.38,360,368,357,465,251,358,361.00,2.08,0,-10360,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.23,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,368,-1.90,20240103,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,4,2,1.12,144119477,399208,142.01,360,368,357,465,251,358,361.01,2.08,0,-8859,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,645,-9.53,0.50,12,0.22,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,368,-1.63,20240103,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,364,6,2,1.68,107895990,299591,106.58,360,368,357,465,251,358,360.14,2.08,0,-2977,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,649,-9.58,0.50,12,0.17,-38.00,724.00,468,20230131,-22.22,325,20231024,12.00,368,-1.09,20240103,356,2.25,20240102,468,-22.22,20230131,325,12.00,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,47244712,131799,46.89,360,363,357,465,251,358,358.46,2.08,0,10517,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.07,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,365,-1.92,20240102,356,0.56,20240102,468,-23.50,20230131,325,10.15,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240103,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,4833576,13460,4.79,360,361,359,465,251,358,359.11,2.08,0,0,368,362,359,353,350,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.01,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,365,-1.10,20240102,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.74,N,016600,500,891 억,,3704963,N,N,0,N,00,N
|
|
20240102,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,100920111,281102,108.99,358,365,356,465,251,358,359.02,2.06,0,25514,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.16,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,365,-1.92,20240102,356,0.56,20240102,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,362,4,2,1.12,93350022,259988,100.80,358,365,356,465,251,358,359.06,2.06,0,22333,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,645,-9.53,0.50,12,0.15,-38.00,724.00,468,20230131,-22.65,325,20231024,11.38,365,-0.82,20240102,356,1.69,20240102,468,-22.65,20230131,325,11.38,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,89218953,248495,96.35,358,365,356,465,251,358,359.04,2.06,0,19346,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.14,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,365,-1.10,20240102,356,1.40,20240102,468,-22.86,20230131,325,11.08,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,62783851,175173,67.92,358,365,356,465,251,358,358.41,2.06,0,21618,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.10,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,365,-1.64,20240102,356,0.84,20240102,468,-23.29,20230131,325,10.46,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,359,1,2,0.28,54109037,150985,58.54,358,365,356,465,251,358,358.37,2.06,0,18336,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,640,-9.45,0.50,12,0.08,-38.00,724.00,468,20230131,-23.29,325,20231024,10.46,365,-1.64,20240102,356,0.84,20240102,468,-23.29,20230131,325,10.46,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,356,-2,5,-0.56,37502575,104668,40.58,358,365,356,465,251,358,358.30,2.06,0,12545,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,635,-9.37,0.49,12,0.06,-38.00,724.00,468,20230131,-23.93,325,20231024,9.54,365,-2.47,20240102,356,0.00,20240102,468,-23.93,20230131,325,9.54,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,361,3,2,0.84,4370730,12197,4.73,358,363,358,465,251,358,358.34,2.06,0,-1388,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,643,-9.50,0.50,12,0.01,-38.00,724.00,468,20230131,-22.86,325,20231024,11.08,363,-0.55,20240102,358,0.84,20240102,468,-22.86,20230131,325,11.08,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|
|
20240102,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,358,0,3,0.00,0,0,0.00,0,0,0,465,251,358,0.00,2.06,0,0,370,364,361,355,352,362,353,891,107,500,250,1,1,178247112,638,-9.42,0.49,12,0.00,-38.00,724.00,468,20230131,-23.50,325,20231024,10.15,0,0.00,0,0,0.00,0,468,-23.50,20230131,325,10.15,20231024,0.72,N,016600,500,891 억,,3679476,N,N,0,N,00,N
|