178 lines
72 KiB
CSV
178 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1210,-38,5,-3.04,1967444309,1631172,125.41,1220,1232,1162,1622,874,1248,1205.95,3.22,0,-191752,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1355,-6.44,2.59,12,1.46,-188.00,468.00,1475,20220831,-17.97,710,20230227,70.42,1289,-6.13,20230829,710,70.42,20230227,1475,-17.97,20220831,710,70.42,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,150426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1231,-17,5,-1.36,1827528025,1515641,116.52,1220,1232,1162,1622,874,1248,1205.78,3.22,0,-186485,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1379,-6.55,2.63,12,1.35,-188.00,468.00,1475,20220831,-16.54,710,20230227,73.38,1289,-4.50,20230829,710,73.38,20230227,1475,-16.54,20220831,710,73.38,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,140445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1200,-48,5,-3.85,1156277494,964061,74.12,1220,1224,1162,1622,874,1248,1199.38,3.22,0,-165281,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1344,-6.38,2.56,12,0.86,-188.00,468.00,1475,20220831,-18.64,710,20230227,69.01,1289,-6.90,20230829,710,69.01,20230227,1475,-18.64,20220831,710,69.01,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,130436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-53,5,-4.25,955495187,795371,61.15,1220,1224,1162,1622,874,1248,1201.32,3.22,0,-126290,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1338,-6.36,2.55,12,0.71,-188.00,468.00,1475,20220831,-18.98,710,20230227,68.31,1289,-7.29,20230829,710,68.31,20230227,1475,-18.98,20220831,710,68.31,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,120441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1189,-59,5,-4.73,863310355,717902,55.19,1220,1224,1162,1622,874,1248,1202.55,3.22,0,-116208,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1332,-6.32,2.54,12,0.64,-188.00,468.00,1475,20220831,-19.39,710,20230227,67.46,1289,-7.76,20230829,710,67.46,20230227,1475,-19.39,20220831,710,67.46,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,110621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1203,-45,5,-3.61,817944838,679805,52.26,1220,1224,1162,1622,874,1248,1203.21,3.22,0,-113261,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1347,-6.40,2.57,12,0.61,-188.00,468.00,1475,20220831,-18.44,710,20230227,69.44,1289,-6.67,20230829,710,69.44,20230227,1475,-18.44,20220831,710,69.44,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,100506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1207,-41,5,-3.29,266571171,221662,17.04,1220,1224,1162,1622,874,1248,1202.60,3.22,0,-45506,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1352,-6.42,2.58,12,0.20,-188.00,468.00,1475,20220831,-18.17,710,20230227,70.00,1289,-6.36,20230829,710,70.00,20230227,1475,-18.17,20220831,710,70.00,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230831,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1208,-40,5,-3.21,31397049,25919,1.99,1220,1220,1198,1622,874,1248,1211.35,3.22,0,-20455,1368,1308,1228,1168,1088,1338,1198,560,374,500,840,1,1,111990262,1353,-6.43,2.58,12,0.02,-188.00,468.00,1475,20220831,-18.10,710,20230227,70.14,1289,-6.28,20230829,710,70.14,20230227,1475,-18.10,20220831,710,70.14,20230227,0.33,N,019590,500,559 억,,3601657,N,N,0,N,00,N
|
|
20230830,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1248,-1,5,-0.08,1547311917,1265181,123.76,1245,1288,1148,1623,875,1249,1223.00,3.24,0,-35751,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1398,-6.64,2.67,12,1.13,-188.00,468.00,1475,20220829,-15.39,710,20230227,75.77,1289,-3.18,20230829,710,75.77,20230227,1475,-15.39,20220831,710,75.77,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,150416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1254,5,2,0.40,1494619226,1223045,119.64,1245,1288,1148,1623,875,1249,1222.05,3.24,0,-24809,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1404,-6.67,2.68,12,1.09,-188.00,468.00,1475,20220829,-14.98,710,20230227,76.62,1289,-2.72,20230829,710,76.62,20230227,1475,-14.98,20220831,710,76.62,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,140440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1224,-25,5,-2.00,1147760216,941626,92.11,1245,1288,1148,1623,875,1249,1218.91,3.24,0,41109,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1371,-6.51,2.62,12,0.84,-188.00,468.00,1475,20220829,-17.02,710,20230227,72.39,1289,-5.04,20230829,710,72.39,20230227,1475,-17.02,20220831,710,72.39,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,130425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1212,-37,5,-2.96,925976372,758256,74.17,1245,1288,1148,1623,875,1249,1221.19,3.24,0,4100,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1357,-6.45,2.59,12,0.68,-188.00,468.00,1475,20220829,-17.83,710,20230227,70.70,1289,-5.97,20230829,710,70.70,20230227,1475,-17.83,20220831,710,70.70,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,120434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1218,-31,5,-2.48,858837877,702890,68.76,1245,1288,1148,1623,875,1249,1221.87,3.24,0,-2426,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1364,-6.48,2.60,12,0.63,-188.00,468.00,1475,20220829,-17.42,710,20230227,71.55,1289,-5.51,20230829,710,71.55,20230227,1475,-17.42,20220831,710,71.55,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,110621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1231,-18,5,-1.44,739859840,604645,59.15,1245,1288,1148,1623,875,1249,1223.63,3.24,0,-38059,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1379,-6.55,2.63,12,0.54,-188.00,468.00,1475,20220829,-16.54,710,20230227,73.38,1289,-4.50,20230829,710,73.38,20230227,1475,-16.54,20220831,710,73.38,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,100454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1235,-14,5,-1.12,232555430,187130,18.31,1245,1288,1220,1623,875,1249,1242.75,3.24,0,-43502,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1383,-6.57,2.64,12,0.17,-188.00,468.00,1475,20220829,-16.27,710,20230227,73.94,1289,-4.19,20230829,710,73.94,20230227,1475,-16.27,20220831,710,73.94,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230830,090400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1251,2,2,0.16,74503100,59457,5.82,1245,1288,1220,1623,875,1249,1253.06,3.24,0,-28249,1310,1279,1258,1227,1206,1269,1217,560,374,500,840,1,1,111990262,1401,-6.65,2.67,12,0.05,-188.00,468.00,1475,20220829,-15.19,710,20230227,76.20,1289,-2.95,20230829,710,76.20,20230227,1475,-15.19,20220831,710,76.20,20230227,0.33,N,019590,500,559 억,,3626367,N,N,0,N,00,N
|
|
20230829,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1249,-26,5,-2.04,1240134006,986846,55.34,1281,1289,1237,1657,893,1275,1256.66,3.60,0,-336361,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1399,-6.64,2.67,12,0.88,-188.00,468.00,1495,20220826,-16.45,710,20230227,75.92,1289,-3.10,20230829,710,75.92,20230227,1475,-15.32,20220829,710,75.92,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,150417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1249,-26,5,-2.04,1154428302,917957,51.48,1281,1289,1240,1657,893,1275,1257.61,3.60,0,-323689,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1399,-6.64,2.67,12,0.82,-188.00,468.00,1495,20220826,-16.45,710,20230227,75.92,1289,-3.10,20230829,710,75.92,20230227,1475,-15.32,20220829,710,75.92,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,140447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1251,-24,5,-1.88,858866001,681266,38.20,1281,1289,1245,1657,893,1275,1260.69,3.60,0,-249658,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1401,-6.65,2.67,12,0.61,-188.00,468.00,1495,20220826,-16.32,710,20230227,76.20,1289,-2.95,20230829,710,76.20,20230227,1475,-15.19,20220829,710,76.20,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,130429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1255,-20,5,-1.57,750220786,594767,33.35,1281,1289,1245,1657,893,1275,1261.37,3.60,0,-219129,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1405,-6.68,2.68,12,0.53,-188.00,468.00,1495,20220826,-16.05,710,20230227,76.76,1289,-2.64,20230829,710,76.76,20230227,1475,-14.92,20220829,710,76.76,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,120442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1248,-27,5,-2.12,614289904,487131,27.32,1281,1289,1245,1657,893,1275,1261.04,3.60,0,-189330,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1398,-6.64,2.67,12,0.43,-188.00,468.00,1495,20220826,-16.52,710,20230227,75.77,1289,-3.18,20230829,710,75.77,20230227,1475,-15.39,20220829,710,75.77,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,110706,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1254,-21,5,-1.65,537004833,425240,23.85,1281,1289,1245,1657,893,1275,1262.83,3.60,0,-162813,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1404,-6.67,2.68,12,0.38,-188.00,468.00,1495,20220826,-16.12,710,20230227,76.62,1289,-2.72,20230829,710,76.62,20230227,1475,-14.98,20220829,710,76.62,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,100509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1267,-8,5,-0.63,419170309,331926,18.61,1281,1289,1245,1657,893,1275,1262.84,3.60,0,-118690,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1419,-6.74,2.71,12,0.30,-188.00,468.00,1495,20220826,-15.25,710,20230227,78.45,1289,-1.71,20230829,710,78.45,20230227,1475,-14.10,20220829,710,78.45,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230829,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1276,1,2,0.08,44235129,34573,1.94,1281,1285,1276,1657,893,1275,1279.47,3.60,0,-128,1332,1303,1259,1230,1186,1318,1245,560,382,500,860,1,1,111990262,1429,-6.79,2.73,12,0.03,-188.00,468.00,1495,20220826,-14.65,710,20230227,79.72,1288,-0.93,20230828,710,79.72,20230227,1475,-13.49,20220829,710,79.72,20230227,0.25,N,019590,500,559 억,,4036591,N,N,0,N,00,N
|
|
20230828,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1275,72,2,5.99,2251753215,1780070,64.09,1215,1288,1215,1563,843,1203,1264.98,3.28,0,356574,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1428,-6.78,2.72,12,1.59,-188.00,468.00,1495,20220826,-14.72,710,20230227,79.58,1288,-1.01,20230828,710,79.58,20230227,1475,-13.56,20220829,710,79.58,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1273,70,2,5.82,2094527585,1656705,59.65,1215,1288,1215,1563,843,1203,1264.27,3.28,0,325512,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1426,-6.77,2.72,12,1.48,-188.00,468.00,1495,20220826,-14.85,710,20230227,79.30,1288,-1.16,20230828,710,79.30,20230227,1475,-13.69,20220829,710,79.30,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,67,2,5.57,1854807262,1467324,52.83,1215,1288,1215,1563,843,1203,1264.07,3.28,0,355996,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1422,-6.76,2.71,12,1.31,-188.00,468.00,1495,20220826,-15.05,710,20230227,78.87,1288,-1.40,20230828,710,78.87,20230227,1475,-13.90,20220829,710,78.87,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1271,68,2,5.65,1737203111,1374696,49.50,1215,1288,1215,1563,843,1203,1263.70,3.28,0,354362,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1423,-6.76,2.72,12,1.23,-188.00,468.00,1495,20220826,-14.98,710,20230227,79.01,1288,-1.32,20230828,710,79.01,20230227,1475,-13.83,20220829,710,79.01,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,67,2,5.57,1662454016,1315877,47.38,1215,1288,1215,1563,843,1203,1263.38,3.28,0,326938,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1422,-6.76,2.71,12,1.17,-188.00,468.00,1495,20220826,-15.05,710,20230227,78.87,1288,-1.40,20230828,710,78.87,20230227,1475,-13.90,20220829,710,78.87,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1267,64,2,5.32,1468306242,1162842,41.87,1215,1288,1215,1563,843,1203,1262.69,3.28,0,265594,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1419,-6.74,2.71,12,1.04,-188.00,468.00,1495,20220826,-15.25,710,20230227,78.45,1288,-1.63,20230828,710,78.45,20230227,1475,-14.10,20220829,710,78.45,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,67,2,5.57,1171023193,927602,33.40,1215,1288,1215,1563,843,1203,1262.42,3.28,0,216231,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1422,-6.76,2.71,12,0.83,-188.00,468.00,1495,20220826,-15.05,710,20230227,78.87,1288,-1.40,20230828,710,78.87,20230227,1475,-13.90,20220829,710,78.87,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230828,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1256,53,2,4.41,236166409,189471,6.82,1215,1260,1215,1563,843,1203,1246.45,3.28,0,19088,1313,1257,1186,1130,1059,1286,1159,560,360,500,810,1,1,111990262,1407,-6.68,2.68,12,0.17,-188.00,468.00,1495,20220826,-15.99,710,20230227,76.90,1260,-0.32,20230828,710,76.90,20230227,1475,-14.85,20220829,710,76.90,20230227,0.26,N,019590,500,559 억,,3675476,N,N,0,N,00,N
|
|
20230825,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1203,65,2,5.71,3305739301,2776093,215.49,1178,1242,1115,1479,797,1138,1190.77,3.05,0,284297,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1347,-6.40,2.57,12,2.48,-188.00,468.00,1500,20220824,-19.80,710,20230227,69.44,1242,-3.14,20230825,710,69.44,20230227,1495,-19.53,20220826,710,69.44,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1210,72,2,6.33,3035552387,2551870,198.08,1178,1242,1115,1479,797,1138,1189.54,3.05,0,265045,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1355,-6.44,2.59,12,2.28,-188.00,468.00,1500,20220824,-19.33,710,20230227,70.42,1242,-2.58,20230825,710,70.42,20230227,1495,-19.06,20220826,710,70.42,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1206,68,2,5.98,2594756215,2186649,169.73,1178,1242,1115,1479,797,1138,1186.64,3.05,0,196132,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1351,-6.41,2.58,12,1.95,-188.00,468.00,1500,20220824,-19.60,710,20230227,69.86,1242,-2.90,20230825,710,69.86,20230227,1495,-19.33,20220826,710,69.86,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1198,60,2,5.27,2289046172,1933382,150.07,1178,1242,1115,1479,797,1138,1183.96,3.05,0,131969,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1342,-6.37,2.56,12,1.73,-188.00,468.00,1500,20220824,-20.13,710,20230227,68.73,1242,-3.54,20230825,710,68.73,20230227,1495,-19.87,20220826,710,68.73,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1209,71,2,6.24,2073600325,1753945,136.14,1178,1242,1115,1479,797,1138,1182.25,3.05,0,103379,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1354,-6.43,2.58,12,1.57,-188.00,468.00,1500,20220824,-19.40,710,20230227,70.28,1242,-2.66,20230825,710,70.28,20230227,1495,-19.13,20220826,710,70.28,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1185,47,2,4.13,1129061074,972764,75.51,1178,1186,1115,1479,797,1138,1160.67,3.05,0,-37668,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1327,-6.30,2.53,12,0.87,-188.00,468.00,1500,20220824,-21.00,710,20230227,66.90,1190,-0.42,20230103,710,66.90,20230227,1495,-20.74,20220826,710,66.90,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1140,2,2,0.18,601607463,521988,40.52,1178,1178,1115,1479,797,1138,1152.53,3.05,0,-162333,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1277,-6.06,2.44,12,0.47,-188.00,468.00,1500,20220824,-24.00,710,20230227,60.56,1190,-4.20,20230103,710,60.56,20230227,1495,-23.75,20220826,710,60.56,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230825,090329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1118,-20,5,-1.76,135785580,118121,9.17,1178,1178,1115,1479,797,1138,1149.55,3.05,0,-64205,1206,1172,1121,1087,1036,1189,1104,560,341,500,770,1,1,111990262,1252,-5.95,2.39,12,0.11,-188.00,468.00,1500,20220824,-25.47,710,20230227,57.46,1190,-6.05,20230103,710,57.46,20230227,1495,-25.22,20220826,710,57.46,20230227,0.42,N,019590,500,559 억,,3418851,N,N,0,N,00,N
|
|
20230824,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1138,55,2,5.08,1429758929,1273790,85.63,1072,1155,1070,1407,759,1083,1122.43,2.95,0,89679,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1274,-6.05,2.43,12,1.14,-188.00,468.00,1520,20220823,-25.13,710,20230227,60.28,1190,-4.37,20230103,710,60.28,20230227,1500,-24.13,20220824,710,60.28,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1123,40,2,3.69,1374197572,1224785,82.34,1072,1155,1070,1407,759,1083,1121.99,2.95,0,96662,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1258,-5.97,2.40,12,1.09,-188.00,468.00,1520,20220823,-26.12,710,20230227,58.17,1190,-5.63,20230103,710,58.17,20230227,1500,-25.13,20220824,710,58.17,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,45,2,4.16,1111994199,990547,66.59,1072,1155,1070,1407,759,1083,1122.61,2.95,0,110486,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1263,-6.00,2.41,12,0.88,-188.00,468.00,1520,20220823,-25.79,710,20230227,58.87,1190,-5.21,20230103,710,58.87,20230227,1500,-24.80,20220824,710,58.87,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,67,2,6.19,903913276,807344,54.27,1072,1155,1070,1407,759,1083,1119.61,2.95,0,130178,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1288,-6.12,2.46,12,0.72,-188.00,468.00,1520,20220823,-24.34,710,20230227,61.97,1190,-3.36,20230103,710,61.97,20230227,1500,-23.33,20220824,710,61.97,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1135,52,2,4.80,602084510,544125,36.58,1072,1152,1070,1407,759,1083,1106.52,2.95,0,52227,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1271,-6.04,2.43,12,0.49,-188.00,468.00,1520,20220823,-25.33,710,20230227,59.86,1190,-4.62,20230103,710,59.86,20230227,1500,-24.33,20220824,710,59.86,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1098,15,2,1.39,282090651,259566,17.45,1072,1106,1070,1407,759,1083,1086.78,2.95,0,26123,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1230,-5.84,2.35,12,0.23,-188.00,468.00,1520,20220823,-27.76,710,20230227,54.65,1190,-7.73,20230103,710,54.65,20230227,1500,-26.80,20220824,710,54.65,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1090,7,2,0.65,110582207,101913,6.85,1072,1106,1070,1407,759,1083,1085.06,2.95,0,10700,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1221,-5.80,2.33,12,0.09,-188.00,468.00,1520,20220823,-28.29,710,20230227,53.52,1190,-8.40,20230103,710,53.52,20230227,1500,-27.33,20220824,710,53.52,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230824,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1087,4,2,0.37,10826349,10041,0.68,1072,1087,1070,1407,759,1083,1078.21,2.95,0,1666,1158,1120,1082,1044,1006,1139,1063,560,324,500,730,1,1,111990262,1217,-5.78,2.32,12,0.01,-188.00,468.00,1520,20220823,-28.49,710,20230227,53.10,1190,-8.66,20230103,710,53.10,20230227,1500,-27.53,20220824,710,53.10,20230227,0.42,N,019590,500,559 억,,3301197,N,N,0,N,00,N
|
|
20230823,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1083,27,2,2.56,1591812525,1479421,354.19,1058,1120,1044,1372,740,1056,1075.97,2.74,0,224225,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1213,-5.76,2.31,12,1.32,-188.00,468.00,1520,20220823,-28.75,710,20230227,52.54,1190,-8.99,20230103,710,52.54,20230227,1520,-28.75,20220823,710,52.54,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1090,34,2,3.22,1455730398,1355193,324.45,1058,1120,1044,1372,740,1056,1074.19,2.74,0,279654,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1221,-5.80,2.33,12,1.21,-188.00,468.00,1520,20220823,-28.29,710,20230227,53.52,1190,-8.40,20230103,710,53.52,20230227,1520,-28.29,20220823,710,53.52,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1100,44,2,4.17,1209202696,1129644,270.45,1058,1120,1044,1372,740,1056,1070.43,2.74,0,274408,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1232,-5.85,2.35,12,1.01,-188.00,468.00,1520,20220823,-27.63,710,20230227,54.93,1190,-7.56,20230103,710,54.93,20230227,1520,-27.63,20220823,710,54.93,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1091,35,2,3.31,881211786,829912,198.69,1058,1096,1044,1372,740,1056,1061.81,2.74,0,207281,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1222,-5.80,2.33,12,0.74,-188.00,468.00,1520,20220823,-28.22,710,20230227,53.66,1190,-8.32,20230103,710,53.66,20230227,1520,-28.22,20220823,710,53.66,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1080,24,2,2.27,717540484,678699,162.49,1058,1080,1044,1372,740,1056,1057.23,2.74,0,216777,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1209,-5.74,2.31,12,0.61,-188.00,468.00,1520,20220823,-28.95,710,20230227,52.11,1190,-9.24,20230103,710,52.11,20230227,1520,-28.95,20220823,710,52.11,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1057,1,2,0.09,430300103,409099,97.94,1058,1067,1044,1372,740,1056,1051.82,2.74,0,53023,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1184,-5.62,2.26,12,0.37,-188.00,468.00,1520,20220823,-30.46,710,20230227,48.87,1190,-11.18,20230103,710,48.87,20230227,1520,-30.46,20220823,710,48.87,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1047,-9,5,-0.85,349571220,332279,79.55,1058,1067,1044,1372,740,1056,1052.04,2.74,0,42982,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1173,-5.57,2.24,12,0.30,-188.00,468.00,1520,20220823,-31.12,710,20230227,47.46,1190,-12.02,20230103,710,47.46,20230227,1520,-31.12,20220823,710,47.46,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230823,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,4,2,0.38,4076640,3853,0.92,1058,1060,1057,1372,740,1056,1058.04,2.74,0,-1200,1084,1070,1048,1034,1012,1059,1023,560,316,500,710,1,1,111990262,1187,-5.64,2.26,12,0.00,-188.00,468.00,1520,20220823,-30.26,710,20230227,49.30,1190,-10.92,20230103,710,49.30,20230227,1520,-30.26,20220823,710,49.30,20230227,0.44,N,019590,500,559 억,,3066975,N,N,0,N,00,N
|
|
20230822,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1056,3,2,0.28,436984228,417687,39.40,1059,1062,1026,1368,738,1053,1046.20,2.73,0,73551,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1156,-5.62,2.26,12,0.38,-188.00,468.00,1520,20220823,-30.53,710,20230227,48.73,1190,-11.26,20230103,710,48.73,20230227,1520,-30.53,20220823,710,48.73,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1057,4,2,0.38,387490442,370943,34.99,1059,1062,1026,1368,738,1053,1044.61,2.73,0,61483,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1157,-5.62,2.26,12,0.34,-188.00,468.00,1520,20220823,-30.46,710,20230227,48.87,1190,-11.18,20230103,710,48.87,20230227,1520,-30.46,20220823,710,48.87,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1058,5,2,0.47,357342094,342424,32.30,1059,1062,1026,1368,738,1053,1043.57,2.73,0,61161,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1158,-5.63,2.26,12,0.31,-188.00,468.00,1520,20220823,-30.39,710,20230227,49.01,1190,-11.09,20230103,710,49.01,20230227,1520,-30.39,20220823,710,49.01,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1054,1,2,0.09,258903310,249059,23.50,1059,1059,1026,1368,738,1053,1039.53,2.73,0,17865,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1154,-5.61,2.25,12,0.23,-188.00,468.00,1520,20220823,-30.66,710,20230227,48.45,1190,-11.43,20230103,710,48.45,20230227,1520,-30.66,20220823,710,48.45,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,0,3,0.00,248190703,238892,22.54,1059,1059,1026,1368,738,1053,1038.92,2.73,0,17831,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1153,-5.60,2.25,12,0.22,-188.00,468.00,1520,20220823,-30.72,710,20230227,48.31,1190,-11.51,20230103,710,48.31,20230227,1520,-30.72,20220823,710,48.31,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1030,-23,5,-2.18,191267716,183976,17.36,1059,1059,1029,1368,738,1053,1039.63,2.73,0,5524,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1128,-5.48,2.20,12,0.17,-188.00,468.00,1520,20220823,-32.24,710,20230227,45.07,1190,-13.45,20230103,710,45.07,20230227,1520,-32.24,20220823,710,45.07,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1041,-12,5,-1.14,84383419,80594,7.60,1059,1059,1040,1368,738,1053,1047.02,2.73,0,-18532,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1140,-5.54,2.22,12,0.07,-188.00,468.00,1520,20220823,-31.51,710,20230227,46.62,1190,-12.52,20230103,710,46.62,20230227,1520,-31.51,20220823,710,46.62,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230822,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1055,2,2,0.19,19809374,18749,1.77,1059,1059,1045,1368,738,1053,1056.56,2.73,0,-11600,1135,1094,1053,1012,971,1114,1032,547,315,500,710,1,1,109498917,1155,-5.61,2.25,12,0.02,-188.00,468.00,1520,20220823,-30.59,710,20230227,48.59,1190,-11.34,20230103,710,48.59,20230227,1520,-30.59,20220823,710,48.59,20230227,0.41,N,019590,500,547 억,,2991063,N,N,0,N,00,N
|
|
20230821,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,43,2,4.26,1126097897,1060009,208.14,1012,1094,1012,1313,707,1010,1062.35,2.66,0,74375,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1153,-5.60,2.25,12,0.97,-188.00,468.00,1525,20220818,-30.95,710,20230227,48.31,1190,-11.51,20230103,710,48.31,20230227,1520,-30.72,20220823,710,48.31,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1056,46,2,4.55,1045599804,983550,193.12,1012,1094,1012,1313,707,1010,1063.09,2.66,0,79034,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1156,-5.62,2.26,12,0.90,-188.00,468.00,1525,20220818,-30.75,710,20230227,48.73,1190,-11.26,20230103,710,48.73,20230227,1520,-30.53,20220823,710,48.73,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1062,52,2,5.15,994498773,935324,183.66,1012,1094,1012,1313,707,1010,1063.27,2.66,0,80774,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1163,-5.65,2.27,12,0.85,-188.00,468.00,1525,20220818,-30.36,710,20230227,49.58,1190,-10.76,20230103,710,49.58,20230227,1520,-30.13,20220823,710,49.58,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1064,54,2,5.35,939867840,883869,173.55,1012,1094,1012,1313,707,1010,1063.36,2.66,0,72220,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1165,-5.66,2.27,12,0.81,-188.00,468.00,1525,20220818,-30.23,710,20230227,49.86,1190,-10.59,20230103,710,49.86,20230227,1520,-30.00,20220823,710,49.86,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1063,53,2,5.25,878386306,826059,162.20,1012,1094,1012,1313,707,1010,1063.35,2.66,0,67440,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1164,-5.65,2.27,12,0.75,-188.00,468.00,1525,20220818,-30.30,710,20230227,49.72,1190,-10.67,20230103,710,49.72,20230227,1520,-30.07,20220823,710,49.72,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,50,2,4.95,807337600,759339,149.10,1012,1094,1012,1313,707,1010,1063.21,2.66,0,39042,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1161,-5.64,2.26,12,0.69,-188.00,468.00,1525,20220818,-30.49,710,20230227,49.30,1190,-10.92,20230103,710,49.30,20230227,1520,-30.26,20220823,710,49.30,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1066,56,2,5.54,627994612,590418,115.93,1012,1094,1012,1313,707,1010,1063.64,2.66,0,35082,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1167,-5.67,2.28,12,0.54,-188.00,468.00,1525,20220818,-30.10,710,20230227,50.14,1190,-10.42,20230103,710,50.14,20230227,1520,-29.87,20220823,710,50.14,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230821,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1021,11,2,1.09,19221930,18901,3.71,1012,1021,1012,1313,707,1010,1016.98,2.66,0,-1311,1050,1029,992,971,934,1040,982,547,303,500,680,1,1,109498917,1118,-5.43,2.18,12,0.02,-188.00,468.00,1525,20220818,-33.05,710,20230227,43.80,1190,-14.20,20230103,710,43.80,20230227,1520,-32.83,20220823,710,43.80,20230227,0.41,N,019590,500,547 억,,2914078,N,N,0,N,00,N
|
|
20230818,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,41,2,4.23,508015105,509232,195.22,987,1013,955,1259,679,969,997.61,2.57,0,100097,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1106,-5.37,2.16,12,0.47,-188.00,468.00,1525,20220818,-33.77,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1525,-33.77,20220818,710,42.25,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1013,44,2,4.54,478720086,480215,184.10,987,1013,955,1259,679,969,996.89,2.57,0,94887,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1109,-5.39,2.16,12,0.44,-188.00,468.00,1525,20220818,-33.57,710,20230227,42.68,1190,-14.87,20230103,710,42.68,20230227,1525,-33.57,20220818,710,42.68,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,31,2,3.20,270445128,273727,104.94,987,1011,955,1259,679,969,988.01,2.57,0,30047,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1095,-5.32,2.14,12,0.25,-188.00,468.00,1525,20220818,-34.43,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1525,-34.43,20220818,710,40.85,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,35,2,3.61,225394326,228634,87.65,987,1011,955,1259,679,969,985.83,2.57,0,34471,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1099,-5.34,2.15,12,0.21,-188.00,468.00,1525,20220818,-34.16,710,20230227,41.41,1190,-15.63,20230103,710,41.41,20230227,1525,-34.16,20220818,710,41.41,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,11,2,1.14,72850689,74665,28.62,987,988,955,1259,679,969,975.70,2.57,0,-17917,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1073,-5.21,2.09,12,0.07,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,2,2,0.21,47415283,48657,18.65,987,988,955,1259,679,969,974.48,2.57,0,-17028,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1063,-5.16,2.07,12,0.04,-188.00,468.00,1525,20220818,-36.33,710,20230227,36.76,1190,-18.40,20230103,710,36.76,20230227,1525,-36.33,20220818,710,36.76,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,2,2,0.21,21532528,22112,8.48,987,988,955,1259,679,969,973.79,2.57,0,-10867,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1063,-5.16,2.07,12,0.02,-188.00,468.00,1525,20220818,-36.33,710,20230227,36.76,1190,-18.40,20230103,710,36.76,20230227,1525,-36.33,20220818,710,36.76,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230818,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,983,14,2,1.44,6293377,6451,2.47,987,987,969,1259,679,969,975.57,2.57,0,-5327,1000,984,964,948,928,974,938,547,290,500,650,1,1,109498917,1076,-5.23,2.10,12,0.01,-188.00,468.00,1525,20220818,-35.54,710,20230227,38.45,1190,-17.39,20230103,710,38.45,20230227,1525,-35.54,20220818,710,38.45,20230227,0.43,N,019590,500,547 억,,2812365,N,N,0,N,00,N
|
|
20230817,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,-11,5,-1.12,248846330,260218,120.24,980,980,944,1274,686,980,956.28,2.58,0,-11657,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1061,-5.15,2.07,12,0.24,-188.00,468.00,1525,20220818,-36.46,710,20230227,36.48,1190,-18.57,20230103,710,36.48,20230227,1525,-36.46,20220818,710,36.48,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-16,5,-1.63,234148360,245033,113.22,980,980,944,1274,686,980,955.58,2.58,0,-11191,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1056,-5.13,2.06,12,0.22,-188.00,468.00,1525,20220818,-36.79,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1525,-36.79,20220818,710,35.77,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-12,5,-1.22,215439961,225635,104.26,980,980,944,1274,686,980,954.82,2.58,0,-9387,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1060,-5.15,2.07,12,0.21,-188.00,468.00,1525,20220818,-36.52,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1525,-36.52,20220818,710,36.34,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,-11,5,-1.12,207946710,217864,100.67,980,980,944,1274,686,980,954.48,2.58,0,-9363,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1061,-5.15,2.07,12,0.20,-188.00,468.00,1525,20220818,-36.46,710,20230227,36.48,1190,-18.57,20230103,710,36.48,20230227,1525,-36.46,20220818,710,36.48,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-12,5,-1.22,207315897,217213,100.37,980,980,944,1274,686,980,954.44,2.58,0,-9307,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1060,-5.15,2.07,12,0.20,-188.00,468.00,1525,20220818,-36.52,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1525,-36.52,20220818,710,36.34,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,963,-17,5,-1.73,200870925,210545,97.29,980,980,944,1274,686,980,954.05,2.58,0,-4908,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1054,-5.12,2.06,12,0.19,-188.00,468.00,1525,20220818,-36.85,710,20230227,35.63,1190,-19.08,20230103,710,35.63,20230227,1525,-36.85,20220818,710,35.63,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,956,-24,5,-2.45,176194493,184818,85.40,980,980,944,1274,686,980,953.34,2.58,0,8696,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1047,-5.09,2.04,12,0.17,-188.00,468.00,1525,20220818,-37.31,710,20230227,34.65,1190,-19.66,20230103,710,34.65,20230227,1525,-37.31,20220818,710,34.65,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230817,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,12740,13,0.01,980,980,980,1274,686,980,980.00,2.58,0,-1,1006,993,978,965,950,985,957,547,294,500,660,1,1,109498917,1073,-5.21,2.09,12,0.00,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.42,N,019590,500,547 억,,2824784,N,N,0,N,00,N
|
|
20230816,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,210562375,216417,130.19,983,991,963,1274,686,980,972.95,2.58,0,-3924,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1073,-5.21,2.09,12,0.20,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,195648833,201141,121.00,983,991,963,1274,686,980,972.69,2.58,0,-2325,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1073,-5.21,2.09,12,0.18,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,1,2,0.10,141703867,146163,87.93,983,991,963,1274,686,980,969.49,2.58,0,2110,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1074,-5.22,2.10,12,0.13,-188.00,468.00,1525,20220818,-35.67,710,20230227,38.17,1190,-17.56,20230103,710,38.17,20230227,1525,-35.67,20220818,710,38.17,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,979,-1,5,-0.10,78975363,81417,48.98,983,991,967,1274,686,980,970.01,2.58,0,4034,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1072,-5.21,2.09,12,0.07,-188.00,468.00,1525,20220818,-35.80,710,20230227,37.89,1190,-17.73,20230103,710,37.89,20230227,1525,-35.80,20220818,710,37.89,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-5,5,-0.51,72988512,75254,45.27,983,991,967,1274,686,980,969.90,2.58,0,4126,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1068,-5.19,2.08,12,0.07,-188.00,468.00,1525,20220818,-36.07,710,20230227,37.32,1190,-18.07,20230103,710,37.32,20230227,1525,-36.07,20220818,710,37.32,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-7,5,-0.71,64061934,66041,39.73,983,991,967,1274,686,980,970.03,2.58,0,2284,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1065,-5.18,2.08,12,0.06,-188.00,468.00,1525,20220818,-36.20,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1525,-36.20,20220818,710,37.04,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-7,5,-0.71,52835708,54505,32.79,983,991,967,1274,686,980,969.37,2.58,0,1864,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1065,-5.18,2.08,12,0.05,-188.00,468.00,1525,20220818,-36.20,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1525,-36.20,20220818,710,37.04,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230816,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,-9,5,-0.92,1304114,1340,0.81,983,991,971,1274,686,980,973.22,2.58,0,88,1010,994,983,967,956,989,962,547,294,500,660,1,1,109498917,1063,-5.16,2.07,12,0.00,-188.00,468.00,1525,20220818,-36.33,710,20230227,36.76,1190,-18.40,20230103,710,36.76,20230227,1525,-36.33,20220818,710,36.76,20230227,0.47,N,019590,500,547 억,,2828708,N,N,0,N,00,N
|
|
20230814,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,163172046,166130,48.95,993,999,972,1274,686,980,982.19,2.58,0,3349,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1073,-5.21,2.09,12,0.15,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,992,12,2,1.22,158371288,161234,47.51,993,999,972,1274,686,980,982.24,2.58,0,3056,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1086,-5.28,2.12,12,0.15,-188.00,468.00,1525,20220818,-34.95,710,20230227,39.72,1190,-16.64,20230103,710,39.72,20230227,1525,-34.95,20220818,710,39.72,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,991,11,2,1.12,124844894,127406,37.54,993,999,972,1274,686,980,979.90,2.58,0,4603,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1085,-5.27,2.12,12,0.12,-188.00,468.00,1525,20220818,-35.02,710,20230227,39.58,1190,-16.72,20230103,710,39.58,20230227,1525,-35.02,20220818,710,39.58,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,992,12,2,1.22,116271521,118714,34.98,993,999,972,1274,686,980,979.43,2.58,0,2063,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1086,-5.28,2.12,12,0.11,-188.00,468.00,1525,20220818,-34.95,710,20230227,39.72,1190,-16.64,20230103,710,39.72,20230227,1525,-34.95,20220818,710,39.72,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,0,3,0.00,93393964,95524,28.15,993,999,972,1274,686,980,977.70,2.58,0,3026,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1073,-5.21,2.09,12,0.09,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,6,2,0.61,72184308,73791,21.74,993,999,972,1274,686,980,978.23,2.58,0,-1346,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1080,-5.24,2.11,12,0.07,-188.00,468.00,1525,20220818,-35.34,710,20230227,38.87,1190,-17.14,20230103,710,38.87,20230227,1525,-35.34,20220818,710,38.87,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,7,2,0.71,28933534,29576,8.72,993,999,972,1274,686,980,978.28,2.58,0,4079,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1081,-5.25,2.11,12,0.03,-188.00,468.00,1525,20220818,-35.28,710,20230227,39.01,1190,-17.06,20230103,710,39.01,20230227,1525,-35.28,20220818,710,39.01,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230814,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,15,2,1.53,264481,269,0.08,993,999,972,1274,686,980,983.20,2.58,0,-100,1013,996,985,968,957,991,963,547,294,500,660,1,1,109498917,1090,-5.29,2.13,12,0.00,-188.00,468.00,1525,20220818,-34.75,710,20230227,40.14,1190,-16.39,20230103,710,40.14,20230227,1525,-34.75,20220818,710,40.14,20230227,0.47,N,019590,500,547 억,,2825790,N,N,0,N,00,N
|
|
20230811,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,-19,5,-1.90,333069942,339367,150.45,1002,1002,974,1298,700,999,981.44,2.60,0,12795,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1062,-5.21,2.09,12,0.31,-188.00,468.00,1525,20220818,-35.74,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1525,-35.74,20220818,710,38.03,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,-17,5,-1.70,315411620,321367,142.47,1002,1002,974,1298,700,999,981.47,2.60,0,16976,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1064,-5.22,2.10,12,0.30,-188.00,468.00,1525,20220818,-35.61,710,20230227,38.31,1190,-17.48,20230103,710,38.31,20230227,1525,-35.61,20220818,710,38.31,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-14,5,-1.40,271705833,276812,122.72,1002,1002,974,1298,700,999,981.55,2.60,0,29966,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1068,-5.24,2.10,12,0.26,-188.00,468.00,1525,20220818,-35.41,710,20230227,38.73,1190,-17.23,20230103,710,38.73,20230227,1525,-35.41,20220818,710,38.73,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,-13,5,-1.30,245360933,249996,110.83,1002,1002,974,1298,700,999,981.46,2.60,0,38053,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1069,-5.24,2.11,12,0.23,-188.00,468.00,1525,20220818,-35.34,710,20230227,38.87,1190,-17.14,20230103,710,38.87,20230227,1525,-35.34,20220818,710,38.87,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,-25,5,-2.50,231003037,235338,104.33,1002,1002,974,1298,700,999,981.58,2.60,0,35397,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1056,-5.18,2.08,12,0.22,-188.00,468.00,1525,20220818,-36.13,710,20230227,37.18,1190,-18.15,20230103,710,37.18,20230227,1525,-36.13,20220818,710,37.18,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,983,-16,5,-1.60,183863654,187064,82.93,1002,1002,977,1298,700,999,982.89,2.60,0,33188,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1065,-5.23,2.10,12,0.17,-188.00,468.00,1525,20220818,-35.54,710,20230227,38.45,1190,-17.39,20230103,710,38.45,20230227,1525,-35.54,20220818,710,38.45,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,978,-21,5,-2.10,142655151,145005,64.28,1002,1002,978,1298,700,999,983.79,2.60,0,40971,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1060,-5.20,2.09,12,0.13,-188.00,468.00,1525,20220818,-35.87,710,20230227,37.75,1190,-17.82,20230103,710,37.75,20230227,1525,-35.87,20220818,710,37.75,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230811,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,2,2,0.20,37786,38,0.02,1002,1002,992,1298,700,999,994.37,2.60,0,1,1025,1011,1000,986,975,1006,981,542,299,500,670,1,1,108377841,1085,-5.32,2.14,12,0.00,-188.00,468.00,1525,20220818,-34.36,710,20230227,40.99,1190,-15.88,20230103,710,40.99,20230227,1525,-34.36,20220818,710,40.99,20230227,0.45,N,019590,500,541 억,,2813426,N,N,0,N,00,N
|
|
20230810,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-5,5,-0.50,224604738,225572,71.74,1014,1014,989,1305,703,1004,995.71,2.62,0,-26617,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1083,-5.31,2.13,12,0.21,-188.00,468.00,1525,20220818,-34.49,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1525,-34.49,20220818,710,40.70,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-5,5,-0.50,203223953,204112,64.91,1014,1014,989,1305,703,1004,995.65,2.62,0,-22287,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1083,-5.31,2.13,12,0.19,-188.00,468.00,1525,20220818,-34.49,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1525,-34.49,20220818,710,40.70,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-5,5,-0.50,156651740,157442,50.07,1014,1014,989,1305,703,1004,994.98,2.62,0,-20861,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1083,-5.31,2.13,12,0.15,-188.00,468.00,1525,20220818,-34.49,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1525,-34.49,20220818,710,40.70,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-5,5,-0.50,128300187,129042,41.04,1014,1014,989,1305,703,1004,994.25,2.62,0,-11318,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1083,-5.31,2.13,12,0.12,-188.00,468.00,1525,20220818,-34.49,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1525,-34.49,20220818,710,40.70,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,-3,5,-0.30,124472179,125191,39.81,1014,1014,989,1305,703,1004,994.26,2.62,0,-12292,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1085,-5.32,2.14,12,0.12,-188.00,468.00,1525,20220818,-34.36,710,20230227,40.99,1190,-15.88,20230103,710,40.99,20230227,1525,-34.36,20220818,710,40.99,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-2,5,-0.20,105961009,106606,33.90,1014,1014,989,1305,703,1004,993.95,2.62,0,-12103,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1086,-5.33,2.14,12,0.10,-188.00,468.00,1525,20220818,-34.30,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1525,-34.30,20220818,710,41.13,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,994,-10,5,-1.00,80530332,81068,25.78,1014,1014,989,1305,703,1004,993.37,2.62,0,-10626,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1077,-5.29,2.12,12,0.07,-188.00,468.00,1525,20220818,-34.82,710,20230227,40.00,1190,-16.47,20230103,710,40.00,20230227,1525,-34.82,20220818,710,40.00,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230810,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-4,5,-0.40,4142321,4139,1.32,1014,1014,1000,1305,703,1004,1000.80,2.62,0,-2,1024,1013,1004,993,984,1014,994,542,301,500,680,1,1,108377841,1084,-5.32,2.14,12,0.00,-188.00,468.00,1525,20220818,-34.43,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1525,-34.43,20220818,710,40.85,20230227,0.42,N,019590,500,541 억,,2840043,N,N,0,N,00,N
|
|
20230809,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,-3,5,-0.30,315751406,314447,48.97,1004,1015,995,1309,705,1007,1004.15,2.58,0,46836,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1088,-5.34,2.15,12,0.29,-188.00,468.00,1540,20220808,-34.81,710,20230227,41.41,1190,-15.63,20230103,710,41.41,20230227,1525,-34.16,20220818,710,41.41,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-7,5,-0.70,302761290,301478,46.95,1004,1015,995,1309,705,1007,1004.26,2.58,0,45838,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1084,-5.32,2.14,12,0.28,-188.00,468.00,1540,20220808,-35.06,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1525,-34.43,20220818,710,40.85,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,1,2,0.10,273300291,272129,42.38,1004,1015,995,1309,705,1007,1004.30,2.58,0,37083,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1092,-5.36,2.15,12,0.25,-188.00,468.00,1540,20220808,-34.55,710,20230227,41.97,1190,-15.29,20230103,710,41.97,20230227,1525,-33.90,20220818,710,41.97,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,-4,5,-0.40,211346801,210378,32.76,1004,1015,995,1309,705,1007,1004.61,2.58,0,17295,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1087,-5.34,2.14,12,0.19,-188.00,468.00,1540,20220808,-34.87,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1525,-34.23,20220818,710,41.27,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,3,2,0.30,164590918,163713,25.50,1004,1015,1000,1309,705,1007,1005.36,2.58,0,27472,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1095,-5.37,2.16,12,0.15,-188.00,468.00,1540,20220808,-34.42,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1525,-33.77,20220818,710,42.25,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1012,5,2,0.50,143021269,142312,22.16,1004,1015,1000,1309,705,1007,1004.98,2.58,0,24940,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1097,-5.38,2.16,12,0.13,-188.00,468.00,1540,20220808,-34.29,710,20230227,42.54,1190,-14.96,20230103,710,42.54,20230227,1525,-33.64,20220818,710,42.54,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-5,5,-0.50,68705224,68436,10.66,1004,1014,1000,1309,705,1007,1003.93,2.58,0,5740,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1086,-5.33,2.14,12,0.06,-188.00,468.00,1540,20220808,-34.94,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1525,-34.30,20220818,710,41.13,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230809,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1012,5,2,0.50,4092552,4075,0.63,1004,1014,1003,1309,705,1007,1004.31,2.58,0,762,1037,1021,1006,990,975,1030,999,542,302,500,680,1,1,108377841,1097,-5.38,2.16,12,0.00,-188.00,468.00,1540,20220808,-34.29,710,20230227,42.54,1190,-14.96,20230103,710,42.54,20230227,1525,-33.64,20220818,710,42.54,20230227,0.44,N,019590,500,541 억,,2792829,N,N,0,N,00,N
|
|
20230808,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,10,2,1.00,649400615,641930,63.24,991,1022,991,1296,698,997,1011.64,2.46,0,121606,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1091,-5.36,2.15,12,0.59,-188.00,468.00,1540,20220808,-34.61,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1540,-34.61,20220808,710,41.83,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,13,2,1.30,626255711,618882,60.96,991,1022,991,1296,698,997,1011.91,2.46,0,118926,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1095,-5.37,2.16,12,0.57,-188.00,468.00,1540,20220808,-34.42,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1540,-34.42,20220808,710,42.25,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,11,2,1.10,568636810,561854,55.35,991,1022,991,1296,698,997,1012.07,2.46,0,123464,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1092,-5.36,2.15,12,0.52,-188.00,468.00,1540,20220808,-34.55,710,20230227,41.97,1190,-15.29,20230103,710,41.97,20230227,1540,-34.55,20220808,710,41.97,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1013,16,2,1.60,319110492,316463,31.17,991,1019,991,1296,698,997,1008.37,2.46,0,90491,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1098,-5.39,2.16,12,0.29,-188.00,468.00,1540,20220808,-34.22,710,20230227,42.68,1190,-14.87,20230103,710,42.68,20230227,1540,-34.22,20220808,710,42.68,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,8,2,0.80,238977342,237458,23.39,991,1015,991,1296,698,997,1006.40,2.46,0,62394,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1089,-5.35,2.15,12,0.22,-188.00,468.00,1540,20220808,-34.74,710,20230227,41.55,1190,-15.55,20230103,710,41.55,20230227,1540,-34.74,20220808,710,41.55,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1013,16,2,1.60,200977604,199682,19.67,991,1015,991,1296,698,997,1006.49,2.46,0,50512,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1098,-5.39,2.16,12,0.18,-188.00,468.00,1540,20220808,-34.22,710,20230227,42.68,1190,-14.87,20230103,710,42.68,20230227,1540,-34.22,20220808,710,42.68,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,10,2,1.00,119670148,119128,11.74,991,1010,991,1296,698,997,1004.55,2.46,0,31230,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1091,-5.36,2.15,12,0.11,-188.00,468.00,1540,20220808,-34.61,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1540,-34.61,20220808,710,41.83,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230808,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,3,2,0.30,5032356,5024,0.49,991,1006,991,1296,698,997,1001.66,2.46,0,-2654,1057,1026,991,960,925,1042,976,542,299,500,670,1,1,108377841,1084,-5.32,2.14,12,0.00,-188.00,468.00,1540,20220808,-35.06,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1540,-35.06,20220808,710,40.85,20230227,0.45,N,019590,500,541 억,,2669360,N,N,0,N,00,N
|
|
20230807,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,997,32,2,3.32,1006874502,1012480,316.47,964,1022,956,1254,676,965,994.46,2.31,0,170822,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1081,-5.30,2.13,12,0.93,-188.00,468.00,1540,20220808,-35.26,710,20230227,40.42,1190,-16.22,20230103,710,40.42,20230227,1540,-35.26,20220808,710,40.42,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1013,48,2,4.97,947806529,953915,298.17,964,1022,956,1254,676,965,993.60,2.31,0,170292,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1098,-5.39,2.16,12,0.88,-188.00,468.00,1540,20220808,-34.22,710,20230227,42.68,1190,-14.87,20230103,710,42.68,20230227,1540,-34.22,20220808,710,42.68,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,40,2,4.15,846738955,853471,266.77,964,1022,956,1254,676,965,992.11,2.31,0,146816,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1089,-5.35,2.15,12,0.79,-188.00,468.00,1540,20220808,-34.74,710,20230227,41.55,1190,-15.55,20230103,710,41.55,20230227,1540,-34.74,20220808,710,41.55,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,34,2,3.52,769662424,776488,242.71,964,1022,956,1254,676,965,991.21,2.31,0,136797,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1083,-5.31,2.13,12,0.72,-188.00,468.00,1540,20220808,-35.13,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1540,-35.13,20220808,710,40.70,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,36,2,3.73,749794674,756582,236.49,964,1022,956,1254,676,965,991.03,2.31,0,136024,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1085,-5.32,2.14,12,0.70,-188.00,468.00,1540,20220808,-35.00,710,20230227,40.99,1190,-15.88,20230103,710,40.99,20230227,1540,-35.00,20220808,710,40.99,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,36,2,3.73,711452948,718211,224.49,964,1022,956,1254,676,965,990.59,2.31,0,126215,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1085,-5.32,2.14,12,0.66,-188.00,468.00,1540,20220808,-35.00,710,20230227,40.99,1190,-15.88,20230103,710,40.99,20230227,1540,-35.00,20220808,710,40.99,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1019,54,2,5.60,591190167,597793,186.85,964,1021,956,1254,676,965,988.95,2.31,0,109529,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1104,-5.42,2.18,12,0.55,-188.00,468.00,1540,20220808,-33.83,710,20230227,43.52,1190,-14.37,20230103,710,43.52,20230227,1540,-33.83,20220808,710,43.52,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230807,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-1,5,-0.10,212442416,220384,68.89,964,964,956,1254,676,965,963.96,2.31,0,-7016,1001,982,953,934,905,992,944,542,289,500,650,1,1,108377841,1045,-5.13,2.06,12,0.20,-188.00,468.00,1540,20220808,-37.40,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1540,-37.40,20220808,710,35.77,20230227,0.48,N,019590,500,541 억,,2498530,N,N,0,N,00,N
|
|
20230804,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,23,2,2.44,303370372,319728,189.65,930,972,924,1224,660,942,948.84,2.23,0,84265,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1046,-5.13,2.06,12,0.30,-188.00,468.00,1540,20220808,-37.34,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1540,-37.34,20220808,710,35.92,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,960,18,2,1.91,212257314,225499,133.76,930,960,924,1224,660,942,941.28,2.23,0,56309,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1040,-5.11,2.05,12,0.21,-188.00,468.00,1540,20220808,-37.66,710,20230227,35.21,1190,-19.33,20230103,710,35.21,20230227,1540,-37.66,20220808,710,35.21,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,1,2,0.11,125511817,133893,79.42,930,955,924,1224,660,942,937.40,2.23,0,37271,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1022,-5.02,2.01,12,0.12,-188.00,468.00,1540,20220808,-38.77,710,20230227,32.82,1190,-20.76,20230103,710,32.82,20230227,1540,-38.77,20220808,710,32.82,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,2,2,0.21,106245050,113418,67.28,930,955,924,1224,660,942,936.76,2.23,0,33029,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1023,-5.02,2.02,12,0.10,-188.00,468.00,1540,20220808,-38.70,710,20230227,32.96,1190,-20.67,20230103,710,32.96,20230227,1540,-38.70,20220808,710,32.96,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,1,2,0.11,101103641,107955,64.03,930,955,924,1224,660,942,936.54,2.23,0,32584,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1022,-5.02,2.01,12,0.10,-188.00,468.00,1540,20220808,-38.77,710,20230227,32.82,1190,-20.76,20230103,710,32.82,20230227,1540,-38.77,20220808,710,32.82,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,2,2,0.21,95629398,102133,60.58,930,955,924,1224,660,942,936.32,2.23,0,32060,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1023,-5.02,2.02,12,0.09,-188.00,468.00,1540,20220808,-38.70,710,20230227,32.96,1190,-20.67,20230103,710,32.96,20230227,1540,-38.70,20220808,710,32.96,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,0,3,0.00,76313882,81423,48.30,930,955,924,1224,660,942,937.25,2.23,0,31131,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1021,-5.01,2.01,12,0.08,-188.00,468.00,1540,20220808,-38.83,710,20230227,32.68,1190,-20.84,20230103,710,32.68,20230227,1540,-38.83,20220808,710,32.68,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230804,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-5,5,-0.53,11842146,12726,7.55,930,941,930,1224,660,942,930.55,2.23,0,156,958,950,937,929,916,954,933,542,282,500,640,1,1,108377841,1016,-4.98,2.00,12,0.01,-188.00,468.00,1540,20220808,-39.16,710,20230227,31.97,1190,-21.26,20230103,710,31.97,20230227,1540,-39.16,20220808,710,31.97,20230227,0.50,N,019590,500,541 억,,2416117,N,N,0,N,00,N
|
|
20230803,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,16,2,1.73,156943129,167801,45.07,932,945,924,1203,649,926,935.29,2.23,0,-2656,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1021,-5.01,2.01,12,0.15,-188.00,468.00,1540,20220808,-38.83,710,20230227,32.68,1190,-20.84,20230103,710,32.68,20230227,1540,-38.83,20220808,710,32.68,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,939,13,2,1.40,136468761,146054,39.23,932,941,924,1203,649,926,934.37,2.23,0,-12675,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1018,-4.99,2.01,12,0.13,-188.00,468.00,1540,20220808,-39.03,710,20230227,32.25,1190,-21.09,20230103,710,32.25,20230227,1540,-39.03,20220808,710,32.25,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,14,2,1.51,112770833,120821,32.45,932,941,924,1203,649,926,933.37,2.23,0,-18393,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1019,-5.00,2.01,12,0.11,-188.00,468.00,1540,20220808,-38.96,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1540,-38.96,20220808,710,32.39,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,11,2,1.19,72726089,78166,20.99,932,938,924,1203,649,926,930.41,2.23,0,-23935,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1016,-4.98,2.00,12,0.07,-188.00,468.00,1540,20220808,-39.16,710,20230227,31.97,1190,-21.26,20230103,710,31.97,20230227,1540,-39.16,20220808,710,31.97,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,4,2,0.43,63789438,68615,18.43,932,938,924,1203,649,926,929.67,2.23,0,-21479,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1008,-4.95,1.99,12,0.06,-188.00,468.00,1540,20220808,-39.61,710,20230227,30.99,1190,-21.85,20230103,710,30.99,20230227,1540,-39.61,20220808,710,30.99,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,0,3,0.00,27093881,29219,7.85,932,932,924,1203,649,926,927.27,2.23,0,-7919,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1004,-4.93,1.98,12,0.03,-188.00,468.00,1540,20220808,-39.87,710,20230227,30.42,1190,-22.18,20230103,710,30.42,20230227,1540,-39.87,20220808,710,30.42,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,2,2,0.22,13498883,14546,3.91,932,932,924,1203,649,926,928.01,2.23,0,864,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1006,-4.94,1.98,12,0.01,-188.00,468.00,1540,20220808,-39.74,710,20230227,30.70,1190,-22.02,20230103,710,30.70,20230227,1540,-39.74,20220808,710,30.70,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230803,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,6,2,0.65,21436,23,0.01,932,932,932,1203,649,926,932.00,2.23,0,0,957,941,932,916,907,937,912,542,277,500,620,1,1,108377841,1010,-4.96,1.99,12,0.00,-188.00,468.00,1540,20220808,-39.48,710,20230227,31.27,1190,-21.68,20230103,710,31.27,20230227,1540,-39.48,20220808,710,31.27,20230227,0.50,N,019590,500,541 억,,2416558,N,N,0,N,00,N
|
|
20230802,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-19,5,-2.01,346724837,372340,80.25,948,948,923,1228,662,945,931.20,2.34,0,-114624,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1004,-4.93,1.98,12,0.34,-188.00,468.00,1540,20220808,-39.87,710,20230227,30.42,1190,-22.18,20230103,710,30.42,20230227,1540,-39.87,20220808,710,30.42,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,-15,5,-1.59,305278585,327737,70.63,948,948,923,1228,662,945,931.47,2.34,0,-102449,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1008,-4.95,1.99,12,0.30,-188.00,468.00,1540,20220808,-39.61,710,20230227,30.99,1190,-21.85,20230103,710,30.99,20230227,1540,-39.61,20220808,710,30.99,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,-17,5,-1.80,263793712,282951,60.98,948,948,924,1228,662,945,932.29,2.34,0,-90057,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1006,-4.94,1.98,12,0.26,-188.00,468.00,1540,20220808,-39.74,710,20230227,30.70,1190,-22.02,20230103,710,30.70,20230227,1540,-39.74,20220808,710,30.70,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,-17,5,-1.80,205175468,219633,47.33,948,948,927,1228,662,945,934.17,2.34,0,-62255,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1006,-4.94,1.98,12,0.20,-188.00,468.00,1540,20220808,-39.74,710,20230227,30.70,1190,-22.02,20230103,710,30.70,20230227,1540,-39.74,20220808,710,30.70,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-10,5,-1.06,129723489,138396,29.83,948,948,929,1228,662,945,937.34,2.34,0,-47809,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1013,-4.97,2.00,12,0.13,-188.00,468.00,1540,20220808,-39.29,710,20230227,31.69,1190,-21.43,20230103,710,31.69,20230227,1540,-39.29,20220808,710,31.69,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,933,-12,5,-1.27,73608415,78132,16.84,948,948,930,1228,662,945,942.10,2.34,0,-30720,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1011,-4.96,1.99,12,0.07,-188.00,468.00,1540,20220808,-39.42,710,20230227,31.41,1190,-21.60,20230103,710,31.41,20230227,1540,-39.42,20220808,710,31.41,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,933,-12,5,-1.27,60057623,63671,13.72,948,948,930,1228,662,945,943.25,2.34,0,-24873,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1011,-4.96,1.99,12,0.06,-188.00,468.00,1540,20220808,-39.42,710,20230227,31.41,1190,-21.60,20230103,710,31.41,20230227,1540,-39.42,20220808,710,31.41,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230802,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,948,3,2,0.32,37936116,40017,8.62,948,948,948,1228,662,945,948.00,2.34,0,-27348,963,953,938,928,913,946,921,542,283,500,640,1,1,108377841,1027,-5.04,2.03,12,0.04,-188.00,468.00,1540,20220808,-38.44,710,20230227,33.52,1190,-20.34,20230103,710,33.52,20230227,1540,-38.44,20220808,710,33.52,20230227,0.50,N,019590,500,541 억,,2531169,N,N,0,N,00,N
|
|
20230801,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,7,2,0.75,432381332,463998,389.03,948,948,923,1219,657,938,931.86,2.44,0,-113929,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1024,-5.03,2.02,12,0.43,-188.00,468.00,1540,20220808,-38.64,710,20230227,33.10,1190,-20.59,20230103,710,33.10,20230227,1540,-38.64,20220808,710,33.10,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,-6,5,-0.64,393784360,422994,354.65,948,948,923,1219,657,938,930.95,2.44,0,-112825,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1010,-4.96,1.99,12,0.39,-188.00,468.00,1540,20220808,-39.48,710,20230227,31.27,1190,-21.68,20230103,710,31.27,20230227,1540,-39.48,20220808,710,31.27,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-4,5,-0.43,380172162,408352,342.37,948,948,923,1219,657,938,930.99,2.44,0,-116923,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1012,-4.97,2.00,12,0.38,-188.00,468.00,1540,20220808,-39.35,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,-7,5,-0.75,239689480,257902,216.23,948,948,923,1219,657,938,929.38,2.44,0,-21665,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1009,-4.95,1.99,12,0.24,-188.00,468.00,1540,20220808,-39.55,710,20230227,31.13,1190,-21.76,20230103,710,31.13,20230227,1540,-39.55,20220808,710,31.13,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,120300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,-10,5,-1.07,214333411,230649,193.38,948,948,923,1219,657,938,929.26,2.44,0,-11551,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1006,-4.94,1.98,12,0.21,-188.00,468.00,1540,20220808,-39.74,710,20230227,30.70,1190,-22.02,20230103,710,30.70,20230227,1540,-39.74,20220808,710,30.70,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,927,-11,5,-1.17,187216440,201332,168.80,948,948,923,1219,657,938,929.89,2.44,0,-1849,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1005,-4.93,1.98,12,0.19,-188.00,468.00,1540,20220808,-39.81,710,20230227,30.56,1190,-22.10,20230103,710,30.56,20230227,1540,-39.81,20220808,710,30.56,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-1,5,-0.11,110285895,118301,99.19,948,948,923,1219,657,938,932.25,2.44,0,1277,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1016,-4.98,2.00,12,0.11,-188.00,468.00,1540,20220808,-39.16,710,20230227,31.97,1190,-21.26,20230103,710,31.97,20230227,1540,-39.16,20220808,710,31.97,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|
|
20230801,090257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,946,8,2,0.85,92110,98,0.08,948,948,938,1219,657,938,939.90,2.44,0,-3,977,957,940,920,903,949,912,542,281,500,630,1,1,108377841,1025,-5.03,2.02,12,0.00,-188.00,468.00,1540,20220808,-38.57,710,20230227,33.24,1190,-20.50,20230103,710,33.24,20230227,1540,-38.57,20220808,710,33.24,20230227,0.50,N,019590,500,541 억,,2645101,N,N,0,N,00,N
|