170 lines
65 KiB
CSV
170 lines
65 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
|
|
20240830,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,44153897,144165,78.76,308,308,305,400,216,308,306.27,1.12,0,11678,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.08,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,38725921,126423,69.07,308,308,305,400,216,308,306.32,1.12,0,12186,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.07,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-1,5,-0.32,36525927,119242,65.14,308,308,305,400,216,308,306.32,1.12,0,14963,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.07,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,32705027,106818,58.36,308,308,305,400,216,308,306.18,1.12,0,15562,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.06,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,25555705,83410,45.57,308,308,305,400,216,308,306.39,1.12,0,20581,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.05,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,24289335,79281,43.31,308,308,305,400,216,308,306.37,1.12,0,20825,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.04,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-1,5,-0.32,11011600,35902,19.61,308,308,305,400,216,308,306.71,1.12,0,-1230,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.02,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240830,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,10472,34,0.02,308,308,308,400,216,308,308.00,1.12,0,0,311,309,307,305,303,310,306,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.00,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.99,N,016600,500,891 억,,1992014,N,N,0,N,00,N
|
|
20240829,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,55801918,182211,29.77,307,309,305,401,217,309,306.25,1.13,0,-17796,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.10,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,49686424,162247,26.51,307,309,305,401,217,309,306.24,1.13,0,-15746,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.09,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-2,5,-0.65,46346842,151368,24.73,307,309,305,401,217,309,306.19,1.13,0,-16644,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.08,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,35076929,114567,18.72,307,309,305,401,217,309,306.17,1.13,0,1703,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.06,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-3,5,-0.97,30658360,100166,16.36,307,309,305,401,217,309,306.08,1.13,0,2136,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.06,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-2,5,-0.65,25278673,82590,13.49,307,309,305,401,217,309,306.07,1.13,0,5176,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.05,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-2,5,-0.65,20878239,68275,11.15,307,309,305,401,217,309,305.80,1.13,0,6164,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.04,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240829,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-1,5,-0.32,272918,888,0.15,307,308,307,401,217,309,307.34,1.13,0,32,317,312,309,304,301,311,303,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.00,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.98,N,016600,500,891 억,,2008799,N,N,0,N,00,N
|
|
20240828,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,189921185,611165,118.63,310,314,306,404,218,311,310.75,1.20,0,-128066,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,551,7.72,0.40,12,0.34,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,186002922,598486,116.17,310,314,306,404,218,311,310.79,1.20,0,-127614,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,554,7.78,0.40,12,0.34,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,143760416,462188,89.71,310,314,306,404,218,311,311.04,1.20,0,-121420,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,551,7.72,0.40,12,0.26,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,97483966,313413,60.84,310,314,306,404,218,311,311.04,1.20,0,-111783,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,556,7.80,0.41,12,0.18,40.00,770.00,411,20230918,-24.09,287,20240805,8.71,402,-22.39,20240612,287,8.71,20240805,411,-24.09,20230918,287,8.71,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,80936826,260307,50.53,310,314,306,404,218,311,310.93,1.20,0,-114252,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,554,7.78,0.40,12,0.15,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,58949616,189763,36.83,310,314,306,404,218,311,310.65,1.20,0,-113003,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,556,7.80,0.41,12,0.11,40.00,770.00,411,20230918,-24.09,287,20240805,8.71,402,-22.39,20240612,287,8.71,20240805,411,-24.09,20230918,287,8.71,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,6304675,20468,3.97,310,311,306,404,218,311,308.03,1.20,0,25,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,551,7.72,0.40,12,0.01,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240828,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,0,3,0.00,66850,215,0.04,310,311,309,404,218,311,310.93,1.20,0,-1,315,312,308,305,301,314,307,891,93,500,230,1,1,178247112,554,7.78,0.40,12,0.00,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,2.06,N,016600,500,891 억,,2136852,N,N,0,N,00,N
|
|
20240827,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,5,2,1.63,158621801,514909,64.69,305,311,304,397,215,306,308.06,1.25,0,-96177,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,554,7.78,0.40,12,0.29,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,5,2,1.63,157347988,510805,64.18,305,311,304,397,215,306,308.04,1.25,0,-96176,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,554,7.78,0.40,12,0.29,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,1,2,0.33,66706421,216348,27.18,305,311,304,397,215,306,308.33,1.25,0,-42141,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,547,7.67,0.40,12,0.12,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,1,2,0.33,65563072,212625,26.71,305,311,304,397,215,306,308.35,1.25,0,-40713,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,547,7.67,0.40,12,0.12,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,2,2,0.65,62333472,202092,25.39,305,311,304,397,215,306,308.44,1.25,0,-40713,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,549,7.70,0.40,12,0.11,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,3,2,0.98,55053405,178316,22.40,305,311,304,397,215,306,308.74,1.25,0,-40787,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,551,7.72,0.40,12,0.10,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,0,3,0.00,16257083,53112,6.67,305,308,304,397,215,306,306.09,1.25,0,16274,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,545,7.65,0.40,12,0.03,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240827,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-1,5,-0.33,415716,1363,0.17,305,306,305,397,215,306,305.00,1.25,0,-30,314,309,306,301,298,308,300,891,91,500,220,1,1,178247112,544,7.62,0.40,12,0.00,40.00,770.00,411,20230918,-25.79,287,20240805,6.27,402,-24.13,20240612,287,6.27,20240805,411,-25.79,20230918,287,6.27,20240805,2.06,N,016600,500,891 억,,2233028,N,N,0,N,00,N
|
|
20240826,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,244105297,795802,236.70,309,311,303,400,216,308,306.74,1.34,0,-164243,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.45,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-2,5,-0.65,241590752,787588,234.26,309,311,303,400,216,308,306.75,1.34,0,-163897,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.44,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-3,5,-0.97,190919928,622556,185.17,309,311,303,400,216,308,306.67,1.34,0,-100155,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,544,7.62,0.40,12,0.35,40.00,770.00,411,20230918,-25.79,287,20240805,6.27,402,-24.13,20240612,287,6.27,20240805,411,-25.79,20230918,287,6.27,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,0,3,0.00,113386990,367832,109.41,309,311,305,400,216,308,308.26,1.34,0,-129491,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.21,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,1,2,0.32,73757000,239103,71.12,309,311,305,400,216,308,308.47,1.34,0,-48965,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.13,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-1,5,-0.32,55747949,180380,53.65,309,311,307,400,216,308,309.06,1.34,0,-50604,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.10,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,3,2,0.97,22179587,71523,21.27,309,311,309,400,216,308,310.10,1.34,0,-35985,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,554,7.78,0.40,12,0.04,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240826,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,2,2,0.65,736348,2383,0.71,309,310,309,400,216,308,309.00,1.34,0,-335,312,310,307,305,302,311,306,891,92,500,220,1,1,178247112,553,7.75,0.40,12,0.00,40.00,770.00,411,20230918,-24.57,287,20240805,8.01,402,-22.89,20240612,287,8.01,20240805,411,-24.57,20230918,287,8.01,20240805,1.99,N,016600,500,891 억,,2397271,N,N,0,N,00,N
|
|
20240823,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,102321206,334890,46.05,307,309,304,399,215,307,305.54,1.33,0,24863,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.19,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,97874918,320454,44.07,307,309,304,399,215,307,305.43,1.33,0,27189,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.18,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,2,2,0.65,95018835,311179,42.79,307,309,304,399,215,307,305.35,1.33,0,29294,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,551,7.72,0.40,12,0.17,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,1,2,0.33,93744876,307051,42.23,307,308,304,399,215,307,305.31,1.33,0,29294,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,549,7.70,0.40,12,0.17,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,87146269,285519,39.26,307,308,304,399,215,307,305.22,1.33,0,28806,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.16,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,83219605,272654,37.50,307,308,304,399,215,307,305.22,1.33,0,28806,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.15,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,0,3,0.00,58179998,190399,26.18,307,308,304,399,215,307,305.57,1.33,0,28806,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,547,7.67,0.40,12,0.11,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240823,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,-1,5,-0.33,2175792,7102,0.98,307,307,306,399,215,307,306.36,1.33,0,-357,315,310,308,303,301,310,303,891,92,500,220,1,1,178247112,545,7.65,0.40,12,0.00,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.98,N,016600,500,891 억,,2372408,N,N,0,N,00,N
|
|
20240822,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-4,5,-1.29,220127729,712613,118.27,311,313,306,404,218,311,308.90,1.31,0,39007,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,547,7.67,0.40,12,0.40,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,203939794,659907,109.53,311,313,306,404,218,311,309.04,1.31,0,39008,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,551,7.72,0.40,12,0.37,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-3,5,-0.96,178560998,577421,95.83,311,313,306,404,218,311,309.24,1.31,0,47914,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,549,7.70,0.40,12,0.32,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-3,5,-0.96,130794811,422374,70.10,311,313,306,404,218,311,309.67,1.31,0,47914,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,549,7.70,0.40,12,0.24,40.00,770.00,411,20230918,-25.06,287,20240805,7.32,402,-23.38,20240612,287,7.32,20240805,411,-25.06,20230918,287,7.32,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-2,5,-0.64,123798080,399686,66.34,311,313,306,404,218,311,309.74,1.31,0,47850,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,551,7.72,0.40,12,0.22,40.00,770.00,411,20230918,-24.82,287,20240805,7.67,402,-23.13,20240612,287,7.67,20240805,411,-24.82,20230918,287,7.67,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-1,5,-0.32,103421123,333608,55.37,311,313,306,404,218,311,310.01,1.31,0,47850,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,553,7.75,0.40,12,0.19,40.00,770.00,411,20230918,-24.57,287,20240805,8.01,402,-22.89,20240612,287,8.01,20240805,411,-24.57,20230918,287,8.01,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,85035441,274246,45.52,311,313,306,404,218,311,310.07,1.31,0,47850,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,556,7.80,0.41,12,0.15,40.00,770.00,411,20230918,-24.09,287,20240805,8.71,402,-22.39,20240612,287,8.71,20240805,411,-24.09,20230918,287,8.71,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240822,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,1,2,0.32,14164450,45443,7.54,311,313,311,404,218,311,311.70,1.31,0,13198,323,317,314,308,305,315,306,891,93,500,230,1,1,178247112,556,7.80,0.41,12,0.03,40.00,770.00,411,20230918,-24.09,287,20240805,8.71,402,-22.39,20240612,287,8.71,20240805,411,-24.09,20230918,287,8.71,20240805,2.00,N,016600,500,891 억,,2332396,N,N,0,N,00,N
|
|
20240821,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-8,5,-2.51,185686053,589634,145.54,319,320,311,414,224,319,314.93,1.33,0,-38386,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,554,7.78,0.40,12,0.33,40.00,770.00,411,20230918,-24.33,287,20240805,8.36,402,-22.64,20240612,287,8.36,20240805,411,-24.33,20230918,287,8.36,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-5,5,-1.57,158269358,501746,123.85,319,320,313,414,224,319,315.44,1.33,0,-37581,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,560,7.85,0.41,12,0.28,40.00,770.00,411,20230918,-23.60,287,20240805,9.41,402,-21.89,20240612,287,9.41,20240805,411,-23.60,20230918,287,9.41,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,-5,5,-1.57,145526588,461117,113.82,319,320,313,414,224,319,315.60,1.33,0,-30519,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,560,7.85,0.41,12,0.26,40.00,770.00,411,20230918,-23.60,287,20240805,9.41,402,-21.89,20240612,287,9.41,20240805,411,-23.60,20230918,287,9.41,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,-4,5,-1.25,105489877,333506,82.32,319,320,315,414,224,319,316.31,1.33,0,-19164,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,561,7.88,0.41,12,0.19,40.00,770.00,411,20230918,-23.36,287,20240805,9.76,402,-21.64,20240612,287,9.76,20240805,411,-23.36,20230918,287,9.76,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,37735237,118783,29.32,319,320,316,414,224,319,317.68,1.33,0,-16901,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.07,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-2,5,-0.63,35920191,113064,27.91,319,320,316,414,224,319,317.70,1.33,0,-16683,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,565,7.92,0.41,12,0.06,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-1,5,-0.31,17632608,55403,13.68,319,320,317,414,224,319,318.26,1.33,0,-2935,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,567,7.95,0.41,12,0.03,40.00,770.00,411,20230918,-22.63,287,20240805,10.80,402,-20.90,20240612,287,10.80,20240805,411,-22.63,20230918,287,10.80,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240821,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,106228,333,0.08,319,320,319,414,224,319,319.00,1.33,0,-312,325,322,320,317,315,321,316,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.00,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.96,N,016600,500,891 억,,2370782,N,N,0,N,00,N
|
|
20240820,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,129167043,403412,82.04,319,323,318,414,224,319,320.19,1.29,0,69460,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.23,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,119182553,372099,75.67,319,323,318,414,224,319,320.30,1.29,0,69460,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.21,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,99594469,310673,63.18,319,323,318,414,224,319,320.58,1.29,0,42606,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.17,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,90977711,283681,57.69,319,323,318,414,224,319,320.70,1.29,0,40601,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.16,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,75940635,236689,48.14,319,323,318,414,224,319,320.85,1.29,0,36216,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.13,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,62239488,194013,39.46,319,323,318,414,224,319,320.80,1.29,0,28810,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.11,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,1,2,0.31,43498565,135543,27.57,319,323,318,414,224,319,320.92,1.29,0,6301,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,570,8.00,0.42,12,0.08,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240820,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,0,3,0.00,3859765,12098,2.46,319,320,318,414,224,319,319.04,1.29,0,405,325,322,319,316,313,320,314,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.01,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.90,N,016600,500,891 억,,2301322,N,N,0,N,00,N
|
|
20240819,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,156535955,491193,61.97,321,322,316,417,225,321,318.68,1.31,0,-25634,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.28,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,148286614,465286,58.70,321,322,316,417,225,321,318.70,1.31,0,-20377,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.26,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-3,5,-0.93,103274320,323477,40.81,321,322,318,417,225,321,319.26,1.31,0,15434,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.18,40.00,770.00,411,20230918,-22.63,287,20240805,10.80,402,-20.90,20240612,287,10.80,20240805,411,-22.63,20230918,287,10.80,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,96931997,303567,38.30,321,322,318,417,225,321,319.31,1.31,0,15434,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.17,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,86243924,270039,34.07,321,322,318,417,225,321,319.38,1.31,0,15434,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.15,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-2,5,-0.62,69525945,217590,27.45,321,322,318,417,225,321,319.53,1.31,0,15434,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.12,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,62675455,196118,24.74,321,322,318,417,225,321,319.58,1.31,0,17650,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.11,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240819,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,0,3,0.00,10475867,32756,4.13,321,321,319,417,225,321,319.82,1.31,0,-2846,332,326,323,317,314,325,316,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.02,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.85,N,016600,500,891 억,,2326956,N,N,0,N,00,N
|
|
20240816,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,252971617,785352,136.13,324,329,320,421,227,324,322.12,1.30,0,2481,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.44,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-3,5,-0.93,245176981,761075,131.92,324,329,320,421,227,324,322.15,1.30,0,2481,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,572,8.03,0.42,12,0.43,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,188360484,584069,101.24,324,329,320,421,227,324,322.50,1.30,0,1520,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.33,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,175858521,545273,94.52,324,329,320,421,227,324,322.51,1.30,0,3623,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.31,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,170254132,527873,91.50,324,329,320,421,227,324,322.53,1.30,0,545,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.30,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-1,5,-0.31,144843794,449018,77.83,324,329,320,421,227,324,322.58,1.30,0,-3052,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,576,8.07,0.42,12,0.25,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-2,5,-0.62,118507330,367190,63.65,324,329,320,421,227,324,322.74,1.30,0,-1130,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,574,8.05,0.42,12,0.21,40.00,770.00,411,20230918,-21.65,287,20240805,12.20,402,-19.90,20240612,287,12.20,20240805,411,-21.65,20230918,287,12.20,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240816,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,26516672,81517,14.13,324,329,322,421,227,324,325.29,1.30,0,3693,330,327,323,320,316,328,321,891,97,500,230,1,1,178247112,578,8.10,0.42,12,0.05,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.90,N,016600,500,891 억,,2324473,N,N,0,N,00,N
|
|
20240814,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,4,2,1.25,185541370,575853,36.57,321,326,319,416,224,320,322.20,1.29,0,29343,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.32,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,3,2,0.94,169564977,526415,33.43,321,326,319,416,224,320,322.11,1.29,0,27368,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.30,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,4,2,1.25,129253409,401725,25.51,321,325,319,416,224,320,321.75,1.29,0,10232,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.23,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,4,2,1.25,125156242,389034,24.70,321,325,319,416,224,320,321.71,1.29,0,6141,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.22,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,3,2,0.94,105732908,328773,20.88,321,325,319,416,224,320,321.60,1.29,0,7457,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.18,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,110309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,3,2,0.94,104851310,326038,20.70,321,325,319,416,224,320,321.59,1.29,0,7457,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.18,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,1,2,0.31,81489866,253550,16.10,321,325,319,416,224,320,321.40,1.29,0,3836,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.14,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240814,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,11504918,35821,2.27,321,323,321,416,224,320,321.18,1.29,0,5106,343,331,325,313,307,328,310,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.02,40.00,770.00,411,20230918,-21.65,287,20240805,12.20,402,-19.90,20240612,287,12.20,20240805,411,-21.65,20230918,287,12.20,20240805,1.74,N,016600,500,891 억,,2295132,N,N,0,N,00,N
|
|
20240813,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-12,5,-3.61,474202261,1461269,75.45,332,337,319,431,233,332,324.51,1.16,0,218658,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,570,8.00,0.42,12,0.82,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-12,5,-3.61,463054594,1426443,73.65,332,337,319,431,233,332,324.62,1.16,0,234094,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,570,8.00,0.42,12,0.80,40.00,770.00,411,20230918,-22.14,287,20240805,11.50,402,-20.40,20240612,287,11.50,20240805,411,-22.14,20230918,287,11.50,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-10,5,-3.01,435642449,1340864,69.23,332,337,319,431,233,332,324.90,1.16,0,231071,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,574,8.05,0.42,12,0.75,40.00,770.00,411,20230918,-21.65,287,20240805,12.20,402,-19.90,20240612,287,12.20,20240805,411,-21.65,20230918,287,12.20,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-8,5,-2.41,400028134,1230740,63.55,332,337,319,431,233,332,325.03,1.16,0,246556,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,578,8.10,0.42,12,0.69,40.00,770.00,411,20230918,-21.17,287,20240805,12.89,402,-19.40,20240612,287,12.89,20240805,411,-21.17,20230918,287,12.89,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-9,5,-2.71,393777119,1211421,62.55,332,337,319,431,233,332,325.05,1.16,0,249501,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,576,8.07,0.42,12,0.68,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-9,5,-2.71,376044283,1156554,59.72,332,337,319,431,233,332,325.14,1.16,0,264394,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,576,8.07,0.42,12,0.65,40.00,770.00,411,20230918,-21.41,287,20240805,12.54,402,-19.65,20240612,287,12.54,20240805,411,-21.41,20230918,287,12.54,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-11,5,-3.31,335040427,1029065,53.13,332,337,319,431,233,332,325.58,1.16,0,264416,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,572,8.03,0.42,12,0.58,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240813,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,4,2,1.20,62679643,189076,9.76,332,336,328,431,233,332,331.51,1.16,0,71165,345,338,328,321,311,342,325,891,99,500,240,1,1,178247112,599,8.40,0.44,12,0.11,40.00,770.00,411,20230918,-18.25,287,20240805,17.07,402,-16.42,20240612,287,17.07,20240805,411,-18.25,20230918,287,17.07,20240805,1.69,N,016600,500,891 억,,2074000,N,N,0,N,00,N
|
|
20240812,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,15,2,4.73,616985727,1879330,420.02,318,335,318,412,222,317,328.30,1.08,0,145402,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,592,8.30,0.43,12,1.05,40.00,770.00,411,20230918,-19.22,287,20240805,15.68,402,-17.41,20240612,287,15.68,20240805,411,-19.22,20230918,287,15.68,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,17,2,5.36,538543176,1644096,367.45,318,335,318,412,222,317,327.56,1.08,0,138784,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,595,8.35,0.43,12,0.92,40.00,770.00,411,20230918,-18.73,287,20240805,16.38,402,-16.92,20240612,287,16.38,20240805,411,-18.73,20230918,287,16.38,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,13,2,4.10,390183949,1198164,267.79,318,335,318,412,222,317,325.65,1.08,0,74366,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,588,8.25,0.43,12,0.67,40.00,770.00,411,20230918,-19.71,287,20240805,14.98,402,-17.91,20240612,287,14.98,20240805,411,-19.71,20230918,287,14.98,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,13,2,4.10,321536645,990893,221.46,318,334,318,412,222,317,324.49,1.08,0,69865,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,588,8.25,0.43,12,0.56,40.00,770.00,411,20230918,-19.71,287,20240805,14.98,402,-17.91,20240612,287,14.98,20240805,411,-19.71,20230918,287,14.98,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,4,2,1.26,128227234,401823,89.81,318,322,318,412,222,317,319.11,1.08,0,96881,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,572,8.03,0.42,12,0.23,40.00,770.00,411,20230918,-21.90,287,20240805,11.85,402,-20.15,20240612,287,11.85,20240805,411,-21.90,20230918,287,11.85,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,110166187,345346,77.18,318,322,318,412,222,317,319.00,1.08,0,96352,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.19,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,100303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,95756042,300312,67.12,318,322,318,412,222,317,318.86,1.08,0,91733,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.17,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240812,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,2,2,0.63,8306695,26041,5.82,318,320,318,412,222,317,318.99,1.08,0,25594,323,320,317,314,311,321,315,891,95,500,230,1,1,178247112,569,7.97,0.41,12,0.01,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.69,N,016600,500,891 억,,1930653,N,N,0,N,00,N
|
|
20240809,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,141084585,445061,142.24,315,320,314,408,220,314,317.00,1.08,0,516,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.25,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,139375631,439667,140.51,315,320,314,408,220,314,317.00,1.08,0,516,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.25,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,124445527,392358,125.39,315,320,314,408,220,314,317.17,1.08,0,878,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.22,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,118210388,372644,119.09,315,320,314,408,220,314,317.22,1.08,0,-2295,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.21,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,5,2,1.59,104404315,329200,105.21,315,320,314,408,220,314,317.15,1.08,0,-5707,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,569,7.97,0.41,12,0.18,40.00,770.00,411,20230918,-22.38,287,20240805,11.15,402,-20.65,20240612,287,11.15,20240805,411,-22.38,20230918,287,11.15,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,4,2,1.27,68903502,217661,69.56,315,318,314,408,220,314,316.56,1.08,0,4325,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,567,7.95,0.41,12,0.12,40.00,770.00,411,20230918,-22.63,287,20240805,10.80,402,-20.90,20240612,287,10.80,20240805,411,-22.63,20230918,287,10.80,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,3,2,0.96,48464810,153221,48.97,315,318,314,408,220,314,316.31,1.08,0,7487,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,565,7.92,0.41,12,0.09,40.00,770.00,411,20230918,-22.87,287,20240805,10.45,402,-21.14,20240612,287,10.45,20240805,411,-22.87,20230918,287,10.45,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240809,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,0,3,0.00,4009843,12693,4.06,315,316,314,408,220,314,315.91,1.08,0,-508,324,319,311,306,298,321,308,891,94,500,230,1,1,178247112,560,7.85,0.41,12,0.01,40.00,770.00,411,20230918,-23.60,287,20240805,9.41,402,-21.89,20240612,287,9.41,20240805,411,-23.60,20230918,287,9.41,20240805,1.68,N,016600,500,891 억,,1930137,N,N,0,N,00,N
|
|
20240808,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,314,8,2,2.61,94937882,306170,107.16,303,316,303,397,215,306,310.08,1.09,0,-17461,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,560,7.85,0.41,12,0.17,40.00,770.00,411,20230918,-23.60,287,20240805,9.41,402,-21.89,20240612,287,9.41,20240805,411,-23.60,20230918,287,9.41,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,7,2,2.29,89404888,288536,100.99,303,316,303,397,215,306,309.86,1.09,0,-14334,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,558,7.83,0.41,12,0.16,40.00,770.00,411,20230918,-23.84,287,20240805,9.06,402,-22.14,20240612,287,9.06,20240805,411,-23.84,20230918,287,9.06,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,9,2,2.94,78595283,253964,88.89,303,315,303,397,215,306,309.47,1.09,0,-14102,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,561,7.88,0.41,12,0.14,40.00,770.00,411,20230918,-23.36,287,20240805,9.76,402,-21.64,20240612,287,9.76,20240805,411,-23.36,20230918,287,9.76,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,4,2,1.31,51546557,167376,58.58,303,314,303,397,215,306,307.97,1.09,0,-16433,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,553,7.75,0.40,12,0.09,40.00,770.00,411,20230918,-24.57,287,20240805,8.01,402,-22.89,20240612,287,8.01,20240805,411,-24.57,20230918,287,8.01,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,4,2,1.31,47464120,154201,53.97,303,314,303,397,215,306,307.81,1.09,0,-24245,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,553,7.75,0.40,12,0.09,40.00,770.00,411,20230918,-24.57,287,20240805,8.01,402,-22.89,20240612,287,8.01,20240805,411,-24.57,20230918,287,8.01,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,0,3,0.00,16419371,53730,18.81,303,308,303,397,215,306,305.59,1.09,0,-9477,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,545,7.65,0.40,12,0.03,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,100303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,0,3,0.00,11259705,36867,12.90,303,308,303,397,215,306,305.41,1.09,0,-9033,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,545,7.65,0.40,12,0.02,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240808,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-2,5,-0.65,900152,2969,1.04,303,305,303,397,215,306,303.18,1.09,0,11,313,309,305,301,297,311,303,891,91,500,220,1,1,178247112,542,7.60,0.39,12,0.00,40.00,770.00,411,20230918,-26.03,287,20240805,5.92,402,-24.38,20240612,287,5.92,20240805,411,-26.03,20230918,287,5.92,20240805,1.70,N,016600,500,891 억,,1947598,N,N,0,N,00,N
|
|
20240807,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,5,2,1.66,87246543,285690,52.60,301,309,301,391,211,301,305.39,1.08,0,13672,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,545,7.65,0.40,12,0.16,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,6,2,1.99,83667502,273994,50.45,301,309,301,391,211,301,305.36,1.08,0,13687,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,547,7.67,0.40,12,0.15,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,6,2,1.99,76201174,249626,45.96,301,309,301,391,211,301,305.26,1.08,0,13698,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,547,7.67,0.40,12,0.14,40.00,770.00,411,20230918,-25.30,287,20240805,6.97,402,-23.63,20240612,287,6.97,20240805,411,-25.30,20230918,287,6.97,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,5,2,1.66,68276796,223746,41.19,301,309,301,391,211,301,305.15,1.08,0,15514,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,545,7.65,0.40,12,0.13,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,4,2,1.33,33622103,110622,20.37,301,306,301,391,211,301,303.94,1.08,0,18328,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,544,7.62,0.40,12,0.06,40.00,770.00,411,20230918,-25.79,287,20240805,6.27,402,-24.13,20240612,287,6.27,20240805,411,-25.79,20230918,287,6.27,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,5,2,1.66,22193398,73140,13.47,301,306,301,391,211,301,303.44,1.08,0,5193,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,545,7.65,0.40,12,0.04,40.00,770.00,411,20230918,-25.55,287,20240805,6.62,402,-23.88,20240612,287,6.62,20240805,411,-25.55,20230918,287,6.62,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,3,2,1.00,14028010,46299,8.52,301,304,301,391,211,301,302.99,1.08,0,1395,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,542,7.60,0.39,12,0.03,40.00,770.00,411,20230918,-26.03,287,20240805,5.92,402,-24.38,20240612,287,5.92,20240805,411,-26.03,20230918,287,5.92,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240807,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,3,2,1.00,4853903,16090,2.96,301,304,301,391,211,301,301.67,1.08,0,-232,311,305,297,291,283,309,295,891,90,500,220,1,1,178247112,542,7.60,0.39,12,0.01,40.00,770.00,411,20230918,-26.03,287,20240805,5.92,402,-24.38,20240612,287,5.92,20240805,411,-26.03,20230918,287,5.92,20240805,1.74,N,016600,500,891 억,,1933911,N,N,0,N,00,N
|
|
20240806,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,9,2,3.08,161569563,543051,32.43,289,303,289,379,205,292,297.46,1.02,0,107761,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,537,7.53,0.39,12,0.30,40.00,770.00,411,20230918,-26.76,287,20240805,4.88,402,-25.12,20240612,287,4.88,20240805,411,-26.76,20230918,287,4.88,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,9,2,3.08,143599574,483240,28.86,289,303,289,379,205,292,297.16,1.02,0,83845,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,537,7.53,0.39,12,0.27,40.00,770.00,411,20230918,-26.76,287,20240805,4.88,402,-25.12,20240612,287,4.88,20240805,411,-26.76,20230918,287,4.88,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,301,9,2,3.08,130358370,439149,26.22,289,303,289,379,205,292,296.84,1.02,0,87453,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,537,7.53,0.39,12,0.25,40.00,770.00,411,20230918,-26.76,287,20240805,4.88,402,-25.12,20240612,287,4.88,20240805,411,-26.76,20230918,287,4.88,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,130300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,300,8,2,2.74,121374863,409363,24.45,289,303,289,379,205,292,296.50,1.02,0,87890,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,535,7.50,0.39,12,0.23,40.00,770.00,411,20230918,-27.01,287,20240805,4.53,402,-25.37,20240612,287,4.53,20240805,411,-27.01,20230918,287,4.53,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,299,7,2,2.40,114527853,386459,23.08,289,303,289,379,205,292,296.35,1.02,0,89353,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,533,7.47,0.39,12,0.22,40.00,770.00,411,20230918,-27.25,287,20240805,4.18,402,-25.62,20240612,287,4.18,20240805,411,-27.25,20230918,287,4.18,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,299,7,2,2.40,109514175,369687,22.08,289,303,289,379,205,292,296.23,1.02,0,90040,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,533,7.47,0.39,12,0.21,40.00,770.00,411,20230918,-27.25,287,20240805,4.18,402,-25.62,20240612,287,4.18,20240805,411,-27.25,20230918,287,4.18,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,303,11,2,3.77,80398043,272027,16.24,289,303,289,379,205,292,295.55,1.02,0,46469,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,540,7.58,0.39,12,0.15,40.00,770.00,411,20230918,-26.28,287,20240805,5.57,402,-24.63,20240612,287,5.57,20240805,411,-26.28,20230918,287,5.57,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240806,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,299,7,2,2.40,28501631,98469,5.88,289,299,289,379,205,292,289.45,1.02,0,-627,327,309,298,280,269,304,275,891,87,500,210,1,1,178247112,533,7.47,0.39,12,0.06,40.00,770.00,411,20230918,-27.25,287,20240805,4.18,402,-25.62,20240612,287,4.18,20240805,411,-27.25,20230918,287,4.18,20240805,1.73,N,016600,500,891 억,,1826584,N,N,0,N,00,N
|
|
20240805,160257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,292,-26,5,-8.18,496362565,1627874,334.08,315,316,287,413,223,318,304.92,1.14,0,-213638,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,520,7.30,0.38,12,0.91,40.00,770.00,411,20230918,-28.95,287,20240805,1.74,402,-27.36,20240612,287,1.74,20240805,411,-28.95,20230918,287,1.74,20240805,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,150258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,296,-22,5,-6.92,454494172,1483919,304.54,315,316,289,413,223,318,306.28,1.14,0,-241568,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,528,7.40,0.38,12,0.83,40.00,770.00,411,20230918,-27.98,289,20240805,2.42,402,-26.37,20240612,289,2.42,20240805,411,-27.98,20230918,289,2.42,20240805,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,140259,58,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,301,-17,5,-5.35,347290070,1125376,230.96,315,316,301,413,223,318,308.60,1.14,0,-152728,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,537,7.53,0.39,12,0.63,40.00,770.00,411,20230918,-26.76,301,20240805,0.00,402,-25.12,20240612,301,0.00,20240805,411,-26.76,20230918,301,0.00,20240805,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-14,5,-4.40,271320670,875540,179.68,315,316,303,413,223,318,309.89,1.14,0,-142644,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,542,7.60,0.39,12,0.49,40.00,770.00,411,20230918,-26.03,302,20240411,0.66,402,-24.38,20240612,302,0.66,20240411,411,-26.03,20230918,302,0.66,20240411,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-10,5,-3.14,213178081,684841,140.55,315,316,307,413,223,318,311.28,1.14,0,-136142,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,549,7.70,0.40,12,0.38,40.00,770.00,411,20230918,-25.06,302,20240411,1.99,402,-23.38,20240612,302,1.99,20240411,411,-25.06,20230918,302,1.99,20240411,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,312,-6,5,-1.89,158914253,509068,104.47,315,316,310,413,223,318,312.17,1.14,0,-84593,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,556,7.80,0.41,12,0.29,40.00,770.00,411,20230918,-24.09,302,20240411,3.31,402,-22.39,20240612,302,3.31,20240411,411,-24.09,20230918,302,3.31,20240411,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-5,5,-1.57,91726139,293164,60.16,315,316,311,413,223,318,312.88,1.14,0,-42042,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,558,7.83,0.41,12,0.16,40.00,770.00,411,20230918,-23.84,302,20240411,3.64,402,-22.14,20240612,302,3.64,20240411,411,-23.84,20230918,302,3.64,20240411,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240805,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,-3,5,-0.94,14925441,47358,9.72,315,316,315,413,223,318,315.16,1.14,0,7974,324,321,319,316,314,320,315,891,95,500,230,1,1,178247112,561,7.88,0.41,12,0.03,40.00,770.00,411,20230918,-23.36,302,20240411,4.30,402,-21.64,20240612,302,4.30,20240411,411,-23.36,20230918,302,4.30,20240411,1.71,N,016600,500,891 억,,2040222,N,N,0,N,00,N
|
|
20240802,160252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-5,5,-1.55,154913828,485362,171.58,321,322,317,419,227,323,319.17,1.22,0,-126376,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,567,7.95,0.41,12,0.27,40.00,770.00,411,20230918,-22.63,302,20240411,5.30,402,-20.90,20240612,302,5.30,20240411,411,-22.63,20230918,302,5.30,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,150251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,143977520,450983,159.43,321,322,317,419,227,323,319.25,1.22,0,-125708,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.25,40.00,770.00,411,20230918,-22.14,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,411,-22.14,20230918,302,5.96,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,140254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-4,5,-1.24,120570684,377442,133.43,321,322,317,419,227,323,319.44,1.22,0,-109510,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.21,40.00,770.00,411,20230918,-22.38,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,411,-22.38,20230918,302,5.63,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,130253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-4,5,-1.24,57789702,180440,63.79,321,322,319,419,227,323,320.27,1.22,0,-51842,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,569,7.97,0.41,12,0.10,40.00,770.00,411,20230918,-22.38,302,20240411,5.63,402,-20.65,20240612,302,5.63,20240411,411,-22.38,20230918,302,5.63,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,54417230,169900,60.06,321,322,319,419,227,323,320.29,1.22,0,-49338,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.10,40.00,770.00,411,20230918,-22.14,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,411,-22.14,20230918,302,5.96,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-2,5,-0.62,33346037,104053,36.78,321,322,319,419,227,323,320.47,1.22,0,-6284,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.06,40.00,770.00,411,20230918,-21.90,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,100252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-2,5,-0.62,19384813,60559,21.41,321,322,319,419,227,323,320.10,1.22,0,2994,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.03,40.00,770.00,411,20230918,-21.90,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240802,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,2438974,7619,2.69,321,322,320,419,227,323,320.12,1.22,0,-75,327,324,322,319,317,325,320,891,96,500,230,1,1,178247112,570,8.00,0.42,12,0.00,40.00,770.00,411,20230918,-22.14,302,20240411,5.96,402,-20.40,20240612,302,5.96,20240411,411,-22.14,20230918,302,5.96,20240411,1.72,N,016600,500,891 억,,2166598,N,N,0,N,00,N
|
|
20240801,160252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,91119955,282474,98.44,323,325,320,419,227,323,322.58,1.20,0,33862,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.16,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,411,-21.41,20230918,302,6.95,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,150256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,1,2,0.31,84624674,262357,91.43,323,325,320,419,227,323,322.56,1.20,0,27779,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,578,8.10,0.42,12,0.15,40.00,770.00,444,20230726,-27.03,302,20240411,7.28,402,-19.40,20240612,302,7.28,20240411,411,-21.17,20230918,302,7.28,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,2,2,0.62,75443234,233983,81.54,323,325,320,419,227,323,322.43,1.20,0,28321,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,579,8.12,0.42,12,0.13,40.00,770.00,444,20230726,-26.80,302,20240411,7.62,402,-19.15,20240612,302,7.62,20240411,411,-20.92,20230918,302,7.62,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,70755038,219513,76.50,323,325,320,419,227,323,322.33,1.20,0,24386,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.12,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,411,-21.41,20230918,302,6.95,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,42976074,133587,46.56,323,325,320,419,227,323,321.71,1.20,0,23177,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,576,8.07,0.42,12,0.07,40.00,770.00,444,20230726,-27.25,302,20240411,6.95,402,-19.65,20240612,302,6.95,20240411,411,-21.41,20230918,302,6.95,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,110254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,28949786,89909,31.33,323,325,321,419,227,323,321.99,1.20,0,20573,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.05,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-2,5,-0.62,14041175,43609,15.20,323,325,321,419,227,323,321.98,1.20,0,-3251,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,572,8.03,0.42,12,0.02,40.00,770.00,444,20230726,-27.70,302,20240411,6.29,402,-20.15,20240612,302,6.29,20240411,411,-21.90,20230918,302,6.29,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|
|
20240801,090250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,3621910,11244,3.92,323,323,322,419,227,323,322.12,1.20,0,-140,329,326,323,320,317,327,321,891,96,500,230,1,1,178247112,574,8.05,0.42,12,0.01,40.00,770.00,444,20230726,-27.48,302,20240411,6.62,402,-19.90,20240612,302,6.62,20240411,411,-21.65,20230918,302,6.62,20240411,1.74,N,016600,500,891 억,,2132736,N,N,0,N,00,N
|