154 lines
62 KiB
CSV
154 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,963,12,2,1.26,155963474,163688,64.84,974,998,932,1236,666,951,952.81,2.62,0,-53810,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1097,-5.12,2.06,12,0.14,-188.00,468.00,1405,20220928,-31.46,710,20230227,35.63,1293,-25.52,20230901,710,35.63,20230227,1405,-31.46,20220928,710,35.63,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,11,2,1.16,152524318,160095,63.41,974,998,932,1236,666,951,952.71,2.62,0,-52453,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1096,-5.12,2.06,12,0.14,-188.00,468.00,1405,20220928,-31.53,710,20230227,35.49,1293,-25.60,20230901,710,35.49,20230227,1405,-31.53,20220928,710,35.49,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,11,2,1.16,127235317,133788,52.99,974,998,932,1236,666,951,951.02,2.62,0,-43834,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1096,-5.12,2.06,12,0.12,-188.00,468.00,1405,20220928,-31.53,710,20230227,35.49,1293,-25.60,20230901,710,35.49,20230227,1405,-31.53,20220928,710,35.49,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,19,2,2.00,111517177,117542,46.56,974,978,932,1236,666,951,948.74,2.62,0,-38853,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1105,-5.16,2.07,12,0.10,-188.00,468.00,1405,20220928,-30.96,710,20230227,36.62,1293,-24.98,20230901,710,36.62,20230227,1405,-30.96,20220928,710,36.62,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-16,5,-1.68,60906290,64663,25.61,974,974,932,1236,666,951,941.90,2.62,0,-46408,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1066,-4.97,2.00,12,0.06,-188.00,468.00,1405,20220928,-33.45,710,20230227,31.69,1293,-27.69,20230901,710,31.69,20230227,1405,-33.45,20220928,710,31.69,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,-8,5,-0.84,27972268,29525,11.70,974,974,937,1236,666,951,947.41,2.62,0,-26761,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1075,-5.02,2.01,12,0.03,-188.00,468.00,1405,20220928,-32.88,710,20230227,32.82,1293,-27.07,20230901,710,32.82,20230227,1405,-32.88,20220928,710,32.82,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,-10,5,-1.05,17373777,18309,7.25,974,974,937,1236,666,951,948.92,2.62,0,-15835,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1072,-5.01,2.01,12,0.02,-188.00,468.00,1405,20220928,-33.02,710,20230227,32.54,1293,-27.22,20230901,710,32.54,20230227,1405,-33.02,20220928,710,32.54,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230927,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,951,0,3,0.00,104180,107,0.04,974,974,951,1236,666,951,973.64,2.62,0,-21,1007,979,941,913,875,993,927,570,285,500,640,1,1,113966542,1084,-5.06,2.03,12,0.00,-188.00,468.00,1405,20220928,-32.31,710,20230227,33.94,1293,-26.45,20230901,710,33.94,20230227,1405,-32.31,20220928,710,33.94,20230227,0.56,N,019590,500,569 억,,2982638,N,N,0,N,00,N
|
|
20230926,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,951,36,2,3.93,238424893,251554,40.59,903,969,903,1189,641,915,947.81,2.64,0,-27925,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1084,-5.06,2.03,12,0.22,-188.00,468.00,1405,20220928,-32.31,710,20230227,33.94,1293,-26.45,20230901,710,33.94,20230227,1405,-32.31,20220928,710,33.94,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,953,38,2,4.15,223492507,235765,38.04,903,969,903,1189,641,915,947.95,2.64,0,-28952,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1086,-5.07,2.04,12,0.21,-188.00,468.00,1405,20220928,-32.17,710,20230227,34.23,1293,-26.30,20230901,710,34.23,20230227,1405,-32.17,20220928,710,34.23,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,32,2,3.50,201281389,212450,34.28,903,969,903,1189,641,915,947.43,2.64,0,-30406,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1079,-5.04,2.02,12,0.19,-188.00,468.00,1405,20220928,-32.60,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1405,-32.60,20220928,710,33.38,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,959,44,2,4.81,160471344,169406,27.33,903,969,903,1189,641,915,947.26,2.64,0,-14466,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1093,-5.10,2.05,12,0.15,-188.00,468.00,1405,20220928,-31.74,710,20230227,35.07,1293,-25.83,20230901,710,35.07,20230227,1405,-31.74,20220928,710,35.07,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,32,2,3.50,147877480,156168,25.20,903,969,903,1189,641,915,946.91,2.64,0,-13224,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1079,-5.04,2.02,12,0.14,-188.00,468.00,1405,20220928,-32.60,710,20230227,33.38,1293,-26.76,20230901,710,33.38,20230227,1405,-32.60,20220928,710,33.38,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,40,2,4.37,119008500,125905,20.31,903,969,903,1189,641,915,945.23,2.64,0,-10449,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1088,-5.08,2.04,12,0.11,-188.00,468.00,1405,20220928,-32.03,710,20230227,34.51,1293,-26.14,20230901,710,34.51,20230227,1405,-32.03,20220928,710,34.51,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,29,2,3.17,85969572,91285,14.73,903,960,903,1189,641,915,941.77,2.64,0,-22237,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1076,-5.02,2.02,12,0.08,-188.00,468.00,1405,20220928,-32.81,710,20230227,32.96,1293,-26.99,20230901,710,32.96,20230227,1405,-32.81,20220928,710,32.96,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230926,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,948,33,2,3.61,33342570,35546,5.74,903,960,903,1189,641,915,938.02,2.64,0,-3420,1050,982,931,863,812,957,838,570,274,500,620,1,1,113966542,1080,-5.04,2.03,12,0.03,-188.00,468.00,1405,20220928,-32.53,710,20230227,33.52,1293,-26.68,20230901,710,33.52,20230227,1405,-32.53,20220928,710,33.52,20230227,0.54,N,019590,500,569 억,,3010563,N,N,0,N,00,N
|
|
20230925,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,915,-45,5,-4.69,571557695,619719,135.72,972,999,880,1248,672,960,922.29,2.63,0,8322,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1043,-4.87,1.96,12,0.54,-188.00,468.00,1405,20220928,-34.88,710,20230227,28.87,1293,-29.23,20230901,710,28.87,20230227,1405,-34.88,20220928,710,28.87,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,912,-48,5,-5.00,521384533,564799,123.69,972,999,880,1248,672,960,923.13,2.63,0,6096,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1039,-4.85,1.95,12,0.50,-188.00,468.00,1405,20220928,-35.09,710,20230227,28.45,1293,-29.47,20230901,710,28.45,20230227,1405,-35.09,20220928,710,28.45,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,916,-44,5,-4.58,495224758,536089,117.40,972,999,880,1248,672,960,923.77,2.63,0,20309,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1044,-4.87,1.96,12,0.47,-188.00,468.00,1405,20220928,-34.80,710,20230227,29.01,1293,-29.16,20230901,710,29.01,20230227,1405,-34.80,20220928,710,29.01,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,-39,5,-4.06,422782704,456384,99.95,972,999,911,1248,672,960,926.37,2.63,0,19916,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1050,-4.90,1.97,12,0.40,-188.00,468.00,1405,20220928,-34.45,710,20230227,29.72,1293,-28.77,20230901,710,29.72,20230227,1405,-34.45,20220928,710,29.72,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,-28,5,-2.92,367708776,396323,86.79,972,999,911,1248,672,960,927.80,2.63,0,3903,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1062,-4.96,1.99,12,0.35,-188.00,468.00,1405,20220928,-33.67,710,20230227,31.27,1293,-27.92,20230901,710,31.27,20230227,1405,-33.67,20220928,710,31.27,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,-32,5,-3.33,273426396,293894,64.36,972,999,916,1248,672,960,930.36,2.63,0,-19542,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1058,-4.94,1.98,12,0.26,-188.00,468.00,1405,20220928,-33.95,710,20230227,30.70,1293,-28.23,20230901,710,30.70,20230227,1405,-33.95,20220928,710,30.70,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,950,-10,5,-1.04,99582793,105041,23.00,972,999,938,1248,672,960,948.04,2.63,0,-22539,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1083,-5.05,2.03,12,0.09,-188.00,468.00,1405,20220928,-32.38,710,20230227,33.80,1293,-26.53,20230901,710,33.80,20230227,1405,-32.38,20220928,710,33.80,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230925,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,6,2,0.62,11544161,11867,2.60,972,999,963,1248,672,960,972.80,2.63,0,-1629,1031,995,974,938,917,988,931,570,288,500,650,1,1,113966542,1101,-5.14,2.06,12,0.01,-188.00,468.00,1405,20220928,-31.25,710,20230227,36.06,1293,-25.29,20230901,710,36.06,20230227,1405,-31.25,20220928,710,36.06,20230227,0.49,N,019590,500,569 억,,3002237,N,N,28,N,00,N
|
|
20230922,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,960,-40,5,-4.00,446958504,456527,83.16,960,1010,953,1300,700,1000,979.04,2.64,0,-6683,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1094,-5.11,2.05,12,0.40,-188.00,468.00,1405,20220928,-31.67,710,20230227,35.21,1293,-25.75,20230901,710,35.21,20230227,1405,-31.67,20220928,710,35.21,20230227,0.50,N,019590,500,569 억,,3008920,N,N,28,N,00,N
|
|
20230922,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,-30,5,-3.00,399424699,407108,74.16,960,1010,953,1300,700,1000,981.13,2.64,0,22735,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1105,-5.16,2.07,12,0.36,-188.00,468.00,1405,20220928,-30.96,710,20230227,36.62,1293,-24.98,20230901,710,36.62,20230227,1405,-30.96,20220928,710,36.62,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-1,5,-0.10,119274229,119629,21.79,960,1010,960,1300,700,1000,997.03,2.64,0,-17676,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1139,-5.31,2.13,12,0.10,-188.00,468.00,1405,20220928,-28.90,710,20230227,40.70,1293,-22.74,20230901,710,40.70,20230227,1405,-28.90,20220928,710,40.70,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-1,5,-0.10,73795313,73902,13.46,960,1010,960,1300,700,1000,998.56,2.64,0,-16205,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1139,-5.31,2.13,12,0.06,-188.00,468.00,1405,20220928,-28.90,710,20230227,40.70,1293,-22.74,20230901,710,40.70,20230227,1405,-28.90,20220928,710,40.70,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,4,2,0.40,41211675,41443,7.55,960,1010,960,1300,700,1000,994.42,2.64,0,-9682,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1144,-5.34,2.15,12,0.04,-188.00,468.00,1405,20220928,-28.54,710,20230227,41.41,1293,-22.35,20230901,710,41.41,20230227,1405,-28.54,20220928,710,41.41,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,993,-7,5,-0.70,17752469,17964,3.27,960,1010,960,1300,700,1000,988.22,2.64,0,-6259,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1132,-5.28,2.12,12,0.02,-188.00,468.00,1405,20220928,-29.32,710,20230227,39.86,1293,-23.20,20230901,710,39.86,20230227,1405,-29.32,20220928,710,39.86,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-10,5,-1.00,8862708,8956,1.63,960,1010,960,1300,700,1000,989.58,2.64,0,-4797,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1128,-5.27,2.12,12,0.01,-188.00,468.00,1405,20220928,-29.54,710,20230227,39.44,1293,-23.43,20230901,710,39.44,20230227,1405,-29.54,20220928,710,39.44,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230922,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,10,2,1.00,2536459,2589,0.47,960,1010,960,1300,700,1000,979.71,2.64,0,-15,1038,1018,998,978,958,1009,969,570,300,500,680,1,1,113966542,1151,-5.37,2.16,12,0.00,-188.00,468.00,1405,20220928,-28.11,710,20230227,42.25,1293,-21.89,20230901,710,42.25,20230227,1405,-28.11,20220928,710,42.25,20230227,0.50,N,019590,500,569 억,,3008920,N,N,8,N,00,N
|
|
20230921,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-5,5,-0.50,545437512,548972,190.01,1005,1018,978,1306,704,1005,993.56,2.80,0,-184415,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1140,-5.32,2.14,12,0.48,-188.00,468.00,1405,20220928,-28.83,710,20230227,40.85,1293,-22.66,20230901,710,40.85,20230227,1405,-28.83,20220928,710,40.85,20230227,0.49,N,019590,500,569 억,,3194665,N,N,8,N,00,N
|
|
20230921,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-18,5,-1.79,487822126,491437,170.10,1005,1018,978,1306,704,1005,992.64,2.80,0,-167982,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1125,-5.25,2.11,12,0.43,-188.00,468.00,1405,20220928,-29.75,710,20230227,39.01,1293,-23.67,20230901,710,39.01,20230227,1405,-29.75,20220928,710,39.01,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,-23,5,-2.29,419656699,422111,146.10,1005,1018,978,1306,704,1005,994.19,2.80,0,-139140,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1119,-5.22,2.10,12,0.37,-188.00,468.00,1405,20220928,-30.11,710,20230227,38.31,1293,-24.05,20230901,710,38.31,20230227,1405,-30.11,20220928,710,38.31,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,-21,5,-2.09,340183192,341097,118.06,1005,1018,983,1306,704,1005,997.32,2.80,0,-88012,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1121,-5.23,2.10,12,0.30,-188.00,468.00,1405,20220928,-29.96,710,20230227,38.59,1293,-23.90,20230901,710,38.59,20230227,1405,-29.96,20220928,710,38.59,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-20,5,-1.99,315830922,316449,109.53,1005,1018,983,1306,704,1005,998.05,2.80,0,-76807,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1123,-5.24,2.10,12,0.28,-188.00,468.00,1405,20220928,-29.89,710,20230227,38.73,1293,-23.82,20230901,710,38.73,20230227,1405,-29.89,20220928,710,38.73,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-15,5,-1.49,284381240,284572,98.50,1005,1018,990,1306,704,1005,999.33,2.80,0,-60448,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1128,-5.27,2.12,12,0.25,-188.00,468.00,1405,20220928,-29.54,710,20230227,39.44,1293,-23.43,20230901,710,39.44,20230227,1405,-29.54,20220928,710,39.44,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1009,4,2,0.40,187153757,187001,64.73,1005,1018,995,1306,704,1005,1000.82,2.80,0,-6408,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1150,-5.37,2.16,12,0.16,-188.00,468.00,1405,20220928,-28.19,710,20230227,42.11,1293,-21.96,20230901,710,42.11,20230227,1405,-28.19,20220928,710,42.11,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230921,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,0,3,0.00,1300563,1294,0.45,1005,1006,1005,1306,704,1005,1005.07,2.80,0,-493,1046,1025,1008,987,970,1036,998,570,301,500,680,1,1,113966542,1145,-5.35,2.15,12,0.00,-188.00,468.00,1405,20220928,-28.47,710,20230227,41.55,1293,-22.27,20230901,710,41.55,20230227,1405,-28.47,20220928,710,41.55,20230227,0.49,N,019590,500,569 억,,3194665,N,N,9,N,00,N
|
|
20230920,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,-2,5,-0.20,292588089,288915,47.49,1000,1029,991,1309,705,1007,1012.77,2.76,0,51560,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1145,-5.35,2.15,12,0.25,-188.00,468.00,1405,20220928,-28.47,710,20230227,41.55,1293,-22.27,20230901,710,41.55,20230227,1405,-28.47,20220920,710,41.55,20230227,0.52,N,019590,500,569 억,,3142089,N,N,9,N,00,N
|
|
20230920,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1020,13,2,1.29,269037856,265540,43.65,1000,1029,991,1309,705,1007,1013.17,2.76,0,60123,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1162,-5.43,2.18,12,0.23,-188.00,468.00,1405,20220928,-27.40,710,20230227,43.66,1293,-21.11,20230901,710,43.66,20230227,1405,-27.40,20220920,710,43.66,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1025,18,2,1.79,194438085,191954,31.55,1000,1029,991,1309,705,1007,1012.94,2.76,0,21217,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1168,-5.45,2.19,12,0.17,-188.00,468.00,1405,20220928,-27.05,710,20230227,44.37,1293,-20.73,20230901,710,44.37,20230227,1405,-27.05,20220920,710,44.37,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,3,2,0.30,93111516,92655,15.23,1000,1023,991,1309,705,1007,1004.93,2.76,0,7660,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1151,-5.37,2.16,12,0.08,-188.00,468.00,1405,20220928,-28.11,710,20230227,42.25,1293,-21.89,20230901,710,42.25,20230227,1405,-28.11,20220920,710,42.25,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,-1,5,-0.10,65267897,65027,10.69,1000,1023,991,1309,705,1007,1003.70,2.76,0,-1095,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1147,-5.35,2.15,12,0.06,-188.00,468.00,1405,20220928,-28.40,710,20230227,41.69,1293,-22.20,20230901,710,41.69,20230227,1405,-28.40,20220920,710,41.69,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,1,2,0.10,35395835,35313,5.80,1000,1023,991,1309,705,1007,1002.35,2.76,0,806,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1149,-5.36,2.15,12,0.03,-188.00,468.00,1405,20220928,-28.26,710,20230227,41.97,1293,-22.04,20230901,710,41.97,20230227,1405,-28.26,20220920,710,41.97,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,992,-15,5,-1.49,20618068,20665,3.40,1000,1007,991,1309,705,1007,997.73,2.76,0,-2341,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1131,-5.28,2.12,12,0.02,-188.00,468.00,1405,20220928,-29.40,710,20230227,39.72,1293,-23.28,20230901,710,39.72,20230227,1405,-29.40,20220920,710,39.72,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230920,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,-1,5,-0.10,386267,385,0.06,1000,1007,1000,1309,705,1007,1003.29,2.76,0,-222,1058,1032,1000,974,942,1016,958,570,302,500,680,1,1,113966542,1147,-5.35,2.15,12,0.00,-188.00,468.00,1405,20220928,-28.40,710,20230227,41.69,1293,-22.20,20230901,710,41.69,20230227,1405,-28.40,20220920,710,41.69,20230227,0.52,N,019590,500,569 억,,3142089,N,N,14,N,00,N
|
|
20230919,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,24,2,2.44,605495291,608331,243.60,1015,1026,968,1277,689,983,995.34,2.74,0,25920,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1148,-5.36,2.15,12,0.53,-188.00,468.00,1405,20220920,-28.33,710,20230227,41.83,1293,-22.12,20230901,710,41.83,20230227,1405,-28.33,20220920,710,41.83,20230227,0.50,N,019590,500,569 억,,3118566,N,N,14,N,00,N
|
|
20230919,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,24,2,2.44,596360964,599257,239.96,1015,1026,968,1277,689,983,995.17,2.74,0,25231,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1148,-5.36,2.15,12,0.53,-188.00,468.00,1405,20220920,-28.33,710,20230227,41.83,1293,-22.12,20230901,710,41.83,20230227,1405,-28.33,20220920,710,41.83,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,18,2,1.83,573539943,576480,230.84,1015,1026,968,1277,689,983,994.90,2.74,0,25410,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1141,-5.32,2.14,12,0.51,-188.00,468.00,1405,20220920,-28.75,710,20230227,40.99,1293,-22.58,20230901,710,40.99,20230227,1405,-28.75,20220920,710,40.99,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,130304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,994,11,2,1.12,524636845,527242,211.13,1015,1026,968,1277,689,983,995.06,2.74,0,15786,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1133,-5.29,2.12,12,0.46,-188.00,468.00,1405,20220920,-29.25,710,20230227,40.00,1293,-23.12,20230901,710,40.00,20230227,1405,-29.25,20220920,710,40.00,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,17,2,1.73,468450192,470530,188.42,1015,1026,968,1277,689,983,995.58,2.74,0,13994,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1140,-5.32,2.14,12,0.41,-188.00,468.00,1405,20220920,-28.83,710,20230227,40.85,1293,-22.66,20230901,710,40.85,20230227,1405,-28.83,20220920,710,40.85,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,17,2,1.73,435269741,437465,175.18,1015,1026,968,1277,689,983,994.98,2.74,0,13413,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1140,-5.32,2.14,12,0.38,-188.00,468.00,1405,20220920,-28.83,710,20230227,40.85,1293,-22.66,20230901,710,40.85,20230227,1405,-28.83,20220920,710,40.85,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,-11,5,-1.12,68845811,70473,28.22,1015,1015,972,1277,689,983,976.91,2.74,0,-26353,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1108,-5.17,2.08,12,0.06,-188.00,468.00,1405,20220920,-30.82,710,20230227,36.90,1293,-24.83,20230901,710,36.90,20230227,1405,-30.82,20220920,710,36.90,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230919,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1009,26,2,2.64,720703,729,0.29,1015,1015,984,1277,689,983,988.62,2.74,0,-636,1015,998,983,966,951,1007,975,570,294,500,660,1,1,113966542,1150,-5.37,2.16,12,0.00,-188.00,468.00,1405,20220920,-28.19,710,20230227,42.11,1293,-21.96,20230901,710,42.11,20230227,1405,-28.19,20220920,710,42.11,20230227,0.50,N,019590,500,569 억,,3118566,N,N,21,N,00,N
|
|
20230918,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,983,7,2,0.72,246294078,249729,65.52,977,1000,968,1268,684,976,986.26,2.77,0,-35720,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1120,-5.23,2.10,12,0.22,-188.00,468.00,1405,20220920,-30.04,710,20230227,38.45,1293,-23.98,20230901,710,38.45,20230227,1405,-30.04,20220920,710,38.45,20230227,0.54,N,019590,500,569 억,,3154286,N,N,21,N,00,N
|
|
20230918,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,14,2,1.43,195936216,198501,52.08,977,1000,968,1268,684,976,987.08,2.77,0,-37472,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1128,-5.27,2.12,12,0.17,-188.00,468.00,1405,20220920,-29.54,710,20230227,39.44,1293,-23.43,20230901,710,39.44,20230227,1405,-29.54,20220920,710,39.44,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,992,16,2,1.64,134853553,136531,35.82,977,1000,968,1268,684,976,987.71,2.77,0,-38265,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1131,-5.28,2.12,12,0.12,-188.00,468.00,1405,20220920,-29.40,710,20230227,39.72,1293,-23.28,20230901,710,39.72,20230227,1405,-29.40,20220920,710,39.72,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,19,2,1.95,90479745,91881,24.11,977,1000,968,1268,684,976,984.75,2.77,0,-34147,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1134,-5.29,2.13,12,0.08,-188.00,468.00,1405,20220920,-29.18,710,20230227,40.14,1293,-23.05,20230901,710,40.14,20230227,1405,-29.18,20220920,710,40.14,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,994,18,2,1.84,89277535,90671,23.79,977,1000,968,1268,684,976,984.63,2.77,0,-33548,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1133,-5.29,2.12,12,0.08,-188.00,468.00,1405,20220920,-29.25,710,20230227,40.00,1293,-23.12,20230901,710,40.00,20230227,1405,-29.25,20220920,710,40.00,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,6,2,0.61,52163647,53353,14.00,977,998,968,1268,684,976,977.71,2.77,0,-24270,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1119,-5.22,2.10,12,0.05,-188.00,468.00,1405,20220920,-30.11,710,20230227,38.31,1293,-24.05,20230901,710,38.31,20230227,1405,-30.11,20220920,710,38.31,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,1,2,0.10,42503801,43525,11.42,977,982,968,1268,684,976,976.54,2.77,0,-18271,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1113,-5.20,2.09,12,0.04,-188.00,468.00,1405,20220920,-30.46,710,20230227,37.61,1293,-24.44,20230901,710,37.61,20230227,1405,-30.46,20220920,710,37.61,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230918,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-8,5,-0.82,9375209,9615,2.52,977,977,968,1268,684,976,975.06,2.77,0,-7890,1029,1002,988,961,947,995,954,570,292,500,660,1,1,113966542,1103,-5.15,2.07,12,0.01,-188.00,468.00,1405,20220920,-31.10,710,20230227,36.34,1293,-25.14,20230901,710,36.34,20230227,1405,-31.10,20220920,710,36.34,20230227,0.54,N,019590,500,569 억,,3154286,N,N,32,N,00,N
|
|
20230915,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,976,-44,5,-4.31,373114808,379806,53.32,1015,1015,974,1326,714,1020,982.38,2.97,0,-229910,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1112,-5.19,2.09,12,0.33,-188.00,468.00,1430,20220916,-31.75,710,20230227,37.46,1293,-24.52,20230901,710,37.46,20230227,1440,-32.22,20220915,710,37.46,20230227,0.55,N,019590,500,569 억,,3384196,N,N,32,N,00,N
|
|
20230915,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,-34,5,-3.33,310547525,315887,44.35,1015,1015,974,1326,714,1020,983.10,2.97,0,-211396,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1124,-5.24,2.11,12,0.28,-188.00,468.00,1430,20220916,-31.05,710,20230227,38.87,1293,-23.74,20230901,710,38.87,20230227,1440,-31.53,20220915,710,38.87,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,140307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,-34,5,-3.33,270160416,274690,38.56,1015,1015,974,1326,714,1020,983.51,2.97,0,-173700,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1124,-5.24,2.11,12,0.24,-188.00,468.00,1430,20220916,-31.05,710,20230227,38.87,1293,-23.74,20230901,710,38.87,20230227,1440,-31.53,20220915,710,38.87,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-33,5,-3.24,257549854,261927,36.77,1015,1015,974,1326,714,1020,983.29,2.97,0,-162995,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1125,-5.25,2.11,12,0.23,-188.00,468.00,1430,20220916,-30.98,710,20230227,39.01,1293,-23.67,20230901,710,39.01,20230227,1440,-31.46,20220915,710,39.01,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-35,5,-3.43,172055418,175148,24.59,1015,1015,974,1326,714,1020,982.34,2.97,0,-99001,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1123,-5.24,2.10,12,0.15,-188.00,468.00,1430,20220916,-31.12,710,20230227,38.73,1293,-23.82,20230901,710,38.73,20230227,1440,-31.60,20220915,710,38.73,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,-40,5,-3.92,142779566,145256,20.39,1015,1015,974,1326,714,1020,982.95,2.97,0,-83596,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1117,-5.21,2.09,12,0.13,-188.00,468.00,1430,20220916,-31.47,710,20230227,38.03,1293,-24.21,20230901,710,38.03,20230227,1440,-31.94,20220915,710,38.03,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,-40,5,-3.92,70087765,70914,9.96,1015,1015,976,1326,714,1020,988.35,2.97,0,-26742,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1117,-5.21,2.09,12,0.06,-188.00,468.00,1430,20220916,-31.47,710,20230227,38.03,1293,-24.21,20230901,710,38.03,20230227,1440,-31.94,20220915,710,38.03,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230915,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,-15,5,-1.47,1604353,1589,0.22,1015,1015,1005,1326,714,1020,1009.66,2.97,0,-987,1076,1048,999,971,922,1062,985,570,306,500,690,1,1,113966542,1145,-5.35,2.15,12,0.00,-188.00,468.00,1430,20220916,-29.72,710,20230227,41.55,1293,-22.27,20230901,710,41.55,20230227,1440,-30.21,20220915,710,41.55,20230227,0.55,N,019590,500,569 억,,3384196,N,N,47,N,00,N
|
|
20230914,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1020,39,2,3.98,705092784,711082,199.77,971,1027,950,1275,687,981,991.58,2.96,0,21318,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1162,-5.43,2.18,12,0.62,-188.00,468.00,1440,20220915,-29.17,710,20230227,43.66,1293,-21.11,20230901,710,43.66,20230227,1470,-30.61,20220914,710,43.66,20230227,0.53,N,019590,500,569 억,,3377106,N,N,47,N,00,N
|
|
20230914,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,20,2,2.04,695752474,701851,197.17,971,1027,950,1275,687,981,991.31,2.96,0,18128,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1141,-5.32,2.14,12,0.62,-188.00,468.00,1440,20220915,-30.49,710,20230227,40.99,1293,-22.58,20230901,710,40.99,20230227,1470,-31.90,20220914,710,40.99,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1027,46,2,4.69,641847073,648490,182.18,971,1027,950,1275,687,981,989.76,2.96,0,16049,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1170,-5.46,2.19,12,0.57,-188.00,468.00,1440,20220915,-28.68,710,20230227,44.65,1293,-20.57,20230901,710,44.65,20230227,1470,-30.14,20220914,710,44.65,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,130300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1014,33,2,3.36,584085317,591879,166.28,971,1027,950,1275,687,981,986.83,2.96,0,-6774,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1156,-5.39,2.17,12,0.52,-188.00,468.00,1440,20220915,-29.58,710,20230227,42.82,1293,-21.58,20230901,710,42.82,20230227,1470,-31.02,20220914,710,42.82,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,27,2,2.75,532728579,541072,152.00,971,1027,950,1275,687,981,984.58,2.96,0,-8095,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1149,-5.36,2.15,12,0.47,-188.00,468.00,1440,20220915,-30.00,710,20230227,41.97,1293,-22.04,20230901,710,41.97,20230227,1470,-31.43,20220914,710,41.97,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,110304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,997,16,2,1.63,321961231,331050,93.00,971,1001,950,1275,687,981,972.54,2.96,0,-38688,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1136,-5.30,2.13,12,0.29,-188.00,468.00,1440,20220915,-30.76,710,20230227,40.42,1293,-22.89,20230901,710,40.42,20230227,1470,-32.18,20220914,710,40.42,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,3,2,0.31,237140773,245318,68.92,971,989,950,1275,687,981,966.66,2.96,0,-44574,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1121,-5.23,2.10,12,0.22,-188.00,468.00,1440,20220915,-31.67,710,20230227,38.59,1293,-23.90,20230901,710,38.59,20230227,1470,-33.06,20220914,710,38.59,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230914,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,-16,5,-1.63,5533361,5713,1.60,971,982,965,1275,687,981,968.33,2.96,0,-2508,1009,994,973,958,937,984,948,570,294,500,660,1,1,113966542,1100,-5.13,2.06,12,0.01,-188.00,468.00,1440,20220915,-32.99,710,20230227,35.92,1293,-25.37,20230901,710,35.92,20230227,1470,-34.35,20220914,710,35.92,20230227,0.53,N,019590,500,569 억,,3377106,N,N,70,N,00,N
|
|
20230913,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,16,2,1.66,339278699,350625,45.99,988,988,952,1254,676,965,967.64,2.95,0,39520,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1109,-5.22,2.10,12,0.31,-188.00,468.00,1470,20220914,-33.27,710,20230227,38.17,1293,-24.13,20230901,710,38.17,20230227,1470,-33.27,20220914,710,38.17,20230227,0.52,N,019590,500,565 억,,3339489,N,N,70,N,00,N
|
|
20230913,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,9,2,0.93,320691306,331626,43.50,988,988,952,1254,676,965,967.03,2.95,0,45745,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1101,-5.18,2.08,12,0.29,-188.00,468.00,1470,20220914,-33.74,710,20230227,37.18,1293,-24.67,20230901,710,37.18,20230227,1470,-33.74,20220914,710,37.18,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,9,2,0.93,311593513,322281,42.27,988,988,952,1254,676,965,966.84,2.95,0,49779,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1101,-5.18,2.08,12,0.29,-188.00,468.00,1470,20220914,-33.74,710,20230227,37.18,1293,-24.67,20230901,710,37.18,20230227,1470,-33.74,20220914,710,37.18,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,4,2,0.41,308105331,318685,41.80,988,988,952,1254,676,965,966.80,2.95,0,50643,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1096,-5.15,2.07,12,0.28,-188.00,468.00,1470,20220914,-34.08,710,20230227,36.48,1293,-25.06,20230901,710,36.48,20230227,1470,-34.08,20220914,710,36.48,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,4,2,0.41,303162701,313559,41.13,988,988,952,1254,676,965,966.84,2.95,0,46819,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1096,-5.15,2.07,12,0.28,-188.00,468.00,1470,20220914,-34.08,710,20230227,36.48,1293,-25.06,20230901,710,36.48,20230227,1470,-34.08,20220914,710,36.48,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,110303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,8,2,0.83,291855043,301857,39.59,988,988,952,1254,676,965,966.87,2.95,0,38244,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1100,-5.18,2.08,12,0.27,-188.00,468.00,1470,20220914,-33.81,710,20230227,37.04,1293,-24.75,20230901,710,37.04,20230227,1470,-33.81,20220914,710,37.04,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,5,2,0.52,163156522,168667,22.12,988,988,952,1254,676,965,967.33,2.95,0,9391,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1097,-5.16,2.07,12,0.15,-188.00,468.00,1470,20220914,-34.01,710,20230227,36.62,1293,-24.98,20230901,710,36.62,20230227,1470,-34.01,20220914,710,36.62,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230913,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,952,-13,5,-1.35,9050818,9311,1.22,988,988,952,1254,676,965,972.06,2.95,0,-2686,1013,989,974,950,935,981,942,565,289,500,650,1,1,113077215,1076,-5.06,2.03,12,0.01,-188.00,468.00,1470,20220914,-35.24,710,20230227,34.08,1293,-26.37,20230901,710,34.08,20230227,1470,-35.24,20220914,710,34.08,20230227,0.52,N,019590,500,565 억,,3339489,N,N,104,N,00,N
|
|
20230912,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,-3,5,-0.31,739104511,762401,125.54,970,998,959,1258,678,968,969.44,2.99,0,-41312,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1091,-5.13,2.06,12,0.67,-188.00,468.00,1470,20220914,-34.35,710,20230227,35.92,1293,-25.37,20230901,710,35.92,20230227,1470,-34.35,20220914,710,35.92,20230227,0.50,N,019590,500,565 억,,3381663,N,N,104,N,00,N
|
|
20230912,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,9,2,0.93,699157209,721098,118.74,970,998,959,1258,678,968,969.57,2.99,0,-44705,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1105,-5.20,2.09,12,0.64,-188.00,468.00,1470,20220914,-33.54,710,20230227,37.61,1293,-24.44,20230901,710,37.61,20230227,1470,-33.54,20220914,710,37.61,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,6,2,0.62,566074127,582962,95.99,970,998,960,1258,678,968,971.03,2.99,0,-63469,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1101,-5.18,2.08,12,0.52,-188.00,468.00,1470,20220914,-33.74,710,20230227,37.18,1293,-24.67,20230901,710,37.18,20230227,1470,-33.74,20220914,710,37.18,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,130259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,5,2,0.52,428291793,440008,72.45,970,998,961,1258,678,968,973.37,2.99,0,-77513,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1100,-5.18,2.08,12,0.39,-188.00,468.00,1470,20220914,-33.81,710,20230227,37.04,1293,-24.75,20230901,710,37.04,20230227,1470,-33.81,20220914,710,37.04,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,120253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,6,2,0.62,385013670,395361,65.10,970,998,961,1258,678,968,973.83,2.99,0,-71717,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1101,-5.18,2.08,12,0.35,-188.00,468.00,1470,20220914,-33.74,710,20230227,37.18,1293,-24.67,20230901,710,37.18,20230227,1470,-33.74,20220914,710,37.18,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,110256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,-3,5,-0.31,330376639,339043,55.83,970,998,961,1258,678,968,974.44,2.99,0,-60613,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1091,-5.13,2.06,12,0.30,-188.00,468.00,1470,20220914,-34.35,710,20230227,35.92,1293,-25.37,20230901,710,35.92,20230227,1470,-34.35,20220914,710,35.92,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,4,2,0.41,149308305,152971,25.19,970,998,961,1258,678,968,976.06,2.99,0,-27509,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1099,-5.17,2.08,12,0.14,-188.00,468.00,1470,20220914,-33.88,710,20230227,36.90,1293,-24.83,20230901,710,36.90,20230227,1470,-33.88,20220914,710,36.90,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230912,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,0,3,0.00,20347679,21015,3.46,970,971,961,1258,678,968,968.25,2.99,0,-14543,1028,997,975,944,922,987,934,565,290,500,650,1,1,113077215,1095,-5.15,2.07,12,0.02,-188.00,468.00,1470,20220914,-34.15,710,20230227,36.34,1293,-25.14,20230901,710,36.34,20230227,1470,-34.15,20220914,710,36.34,20230227,0.50,N,019590,500,565 억,,3381663,N,N,155,N,00,N
|
|
20230911,160253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-31,5,-3.10,586663403,599513,72.67,1004,1006,953,1298,700,999,978.57,3.08,0,-103756,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1095,-5.15,2.07,12,0.53,-188.00,468.00,1470,20220914,-34.15,710,20230227,36.34,1293,-25.14,20230901,710,36.34,20230227,1470,-34.15,20220914,710,36.34,20230227,0.47,N,019590,500,565 억,,3484778,N,N,155,N,00,N
|
|
20230911,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,-33,5,-3.30,532651732,543327,65.86,1004,1006,959,1298,700,999,980.35,3.08,0,-98072,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1092,-5.14,2.06,12,0.48,-188.00,468.00,1470,20220914,-34.29,710,20230227,36.06,1293,-25.29,20230901,710,36.06,20230227,1470,-34.29,20220914,710,36.06,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,-25,5,-2.50,504546505,514203,62.33,1004,1006,959,1298,700,999,981.22,3.08,0,-79380,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1101,-5.18,2.08,12,0.45,-188.00,468.00,1470,20220914,-33.74,710,20230227,37.18,1293,-24.67,20230901,710,37.18,20230227,1470,-33.74,20220914,710,37.18,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,-27,5,-2.70,473149801,481915,58.42,1004,1006,959,1298,700,999,981.81,3.08,0,-65488,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1099,-5.17,2.08,12,0.43,-188.00,468.00,1470,20220914,-33.88,710,20230227,36.90,1293,-24.83,20230901,710,36.90,20230227,1470,-33.88,20220914,710,36.90,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,-27,5,-2.70,447275712,455225,55.18,1004,1006,959,1298,700,999,982.54,3.08,0,-67375,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1099,-5.17,2.08,12,0.40,-188.00,468.00,1470,20220914,-33.88,710,20230227,36.90,1293,-24.83,20230901,710,36.90,20230227,1470,-33.88,20220914,710,36.90,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,110254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-22,5,-2.20,303765874,307024,37.22,1004,1006,972,1298,700,999,989.39,3.08,0,-65010,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1105,-5.20,2.09,12,0.27,-188.00,468.00,1470,20220914,-33.54,710,20230227,37.61,1293,-24.44,20230901,710,37.61,20230227,1470,-33.54,20220914,710,37.61,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,1,2,0.10,176319224,177487,21.51,1004,1006,985,1298,700,999,993.42,3.08,0,-63915,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1131,-5.32,2.14,12,0.16,-188.00,468.00,1470,20220914,-31.97,710,20230227,40.85,1293,-22.66,20230901,710,40.85,20230227,1470,-31.97,20220914,710,40.85,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230911,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,991,-8,5,-0.80,7756283,7761,0.94,1004,1004,991,1298,700,999,999.39,3.08,0,-4877,1056,1027,1009,980,962,1018,971,565,299,500,670,1,1,113077215,1121,-5.27,2.12,12,0.01,-188.00,468.00,1470,20220914,-32.59,710,20230227,39.58,1293,-23.36,20230901,710,39.58,20230227,1470,-32.59,20220914,710,39.58,20230227,0.47,N,019590,500,565 억,,3484778,N,N,14512,N,00,N
|
|
20230908,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-56,5,-5.31,827925003,823169,62.59,1027,1038,991,1371,739,1055,1005.78,2.86,0,243665,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1130,-5.31,2.13,12,0.73,-188.00,468.00,1470,20220914,-32.04,710,20230227,40.70,1293,-22.74,20230901,710,40.70,20230227,1470,-32.04,20220914,710,40.70,20230227,0.47,N,019590,500,565 억,,3237822,N,N,14512,N,00,N
|
|
20230908,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,-48,5,-4.55,729879344,725110,55.13,1027,1038,991,1371,739,1055,1006.58,2.86,0,218174,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1139,-5.36,2.15,12,0.64,-188.00,468.00,1470,20220914,-31.50,710,20230227,41.83,1293,-22.12,20230901,710,41.83,20230227,1470,-31.50,20220914,710,41.83,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,-49,5,-4.64,655997672,651500,49.54,1027,1038,991,1371,739,1055,1006.90,2.86,0,204932,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1138,-5.35,2.15,12,0.58,-188.00,468.00,1470,20220914,-31.56,710,20230227,41.69,1293,-22.20,20230901,710,41.69,20230227,1470,-31.56,20220914,710,41.69,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,130300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1016,-39,5,-3.70,597421021,593103,45.10,1027,1038,991,1371,739,1055,1007.28,2.86,0,186984,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1149,-5.40,2.17,12,0.52,-188.00,468.00,1470,20220914,-30.88,710,20230227,43.10,1293,-21.42,20230901,710,43.10,20230227,1470,-30.88,20220914,710,43.10,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,-50,5,-4.74,587262470,583052,44.33,1027,1038,991,1371,739,1055,1007.22,2.86,0,182809,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1136,-5.35,2.15,12,0.52,-188.00,468.00,1470,20220914,-31.63,710,20230227,41.55,1293,-22.27,20230901,710,41.55,20230227,1470,-31.63,20220914,710,41.55,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,-50,5,-4.74,500606617,497139,37.80,1027,1038,991,1371,739,1055,1006.98,2.86,0,136612,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1136,-5.35,2.15,12,0.44,-188.00,468.00,1470,20220914,-31.63,710,20230227,41.55,1293,-22.27,20230901,710,41.55,20230227,1470,-31.63,20220914,710,41.55,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1014,-41,5,-3.89,181896158,178199,13.55,1027,1038,1007,1371,739,1055,1020.75,2.86,0,2696,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1147,-5.39,2.17,12,0.16,-188.00,468.00,1470,20220914,-31.02,710,20230227,42.82,1293,-21.58,20230901,710,42.82,20230227,1470,-31.02,20220914,710,42.82,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230908,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1031,-24,5,-2.27,4899324,4770,0.36,1027,1031,1027,1371,739,1055,1027.11,2.86,0,641,1197,1126,1063,992,929,1094,960,565,316,500,710,1,1,113077215,1166,-5.48,2.20,12,0.00,-188.00,468.00,1470,20220914,-29.86,710,20230227,45.21,1293,-20.26,20230901,710,45.21,20230227,1470,-29.86,20220914,710,45.21,20230227,0.47,N,019590,500,565 억,,3237822,N,N,0,N,00,N
|
|
20230907,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1055,-63,5,-5.64,1378274027,1315189,73.99,1134,1134,1000,1453,783,1118,1047.94,2.63,0,273512,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1193,-5.61,2.25,12,1.16,-188.00,468.00,1470,20220914,-28.23,710,20230227,48.59,1293,-18.41,20230901,710,48.59,20230227,1470,-28.23,20220914,710,48.59,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,150257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1040,-78,5,-6.98,1331522973,1270658,71.48,1134,1134,1000,1453,783,1118,1047.90,2.63,0,281339,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1176,-5.53,2.22,12,1.12,-188.00,468.00,1470,20220914,-29.25,710,20230227,46.48,1293,-19.57,20230901,710,46.48,20230227,1470,-29.25,20220914,710,46.48,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1025,-93,5,-8.32,1148924470,1092257,61.45,1134,1134,1011,1453,783,1118,1051.88,2.63,0,240986,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1159,-5.45,2.19,12,0.97,-188.00,468.00,1470,20220914,-30.27,710,20230227,44.37,1293,-20.73,20230901,710,44.37,20230227,1470,-30.27,20220914,710,44.37,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1050,-68,5,-6.08,980275539,929447,52.29,1134,1134,1011,1453,783,1118,1054.69,2.63,0,195001,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1187,-5.59,2.24,12,0.82,-188.00,468.00,1470,20220914,-28.57,710,20230227,47.89,1293,-18.79,20230901,710,47.89,20230227,1470,-28.57,20220914,710,47.89,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1050,-68,5,-6.08,932602914,884025,49.73,1134,1134,1011,1453,783,1118,1054.95,2.63,0,181632,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1187,-5.59,2.24,12,0.78,-188.00,468.00,1470,20220914,-28.57,710,20230227,47.89,1293,-18.79,20230901,710,47.89,20230227,1470,-28.57,20220914,710,47.89,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1065,-53,5,-4.74,439710545,405182,22.79,1134,1134,1055,1453,783,1118,1085.22,2.63,0,99184,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1204,-5.66,2.28,12,0.36,-188.00,468.00,1470,20220914,-27.55,710,20230227,50.00,1293,-17.63,20230901,710,50.00,20230227,1470,-27.55,20220914,710,50.00,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,100258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1078,-40,5,-3.58,343703545,315766,17.76,1134,1134,1055,1453,783,1118,1088.48,2.63,0,89878,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1219,-5.73,2.30,12,0.28,-188.00,468.00,1470,20220914,-26.67,710,20230227,51.83,1293,-16.63,20230901,710,51.83,20230227,1470,-26.67,20220914,710,51.83,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230907,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1111,-7,5,-0.63,18426123,16419,0.92,1134,1134,1107,1453,783,1118,1122.24,2.63,0,5302,1267,1192,1146,1071,1025,1169,1048,565,335,500,760,1,1,113077215,1256,-5.91,2.37,12,0.01,-188.00,468.00,1470,20220914,-24.42,710,20230227,56.48,1293,-14.08,20230901,710,56.48,20230227,1470,-24.42,20220914,710,56.48,20230227,0.42,N,019590,500,565 억,,2969124,N,N,0,N,00,N
|
|
20230906,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1118,-60,5,-5.09,2036812693,1771318,124.55,1161,1221,1100,1531,825,1178,1150.27,2.70,0,-48315,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1252,-5.95,2.39,12,1.58,-188.00,468.00,1470,20220914,-23.95,710,20230227,57.46,1293,-13.53,20230901,710,57.46,20230227,1470,-23.95,20220914,710,57.46,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,150256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1141,-37,5,-3.14,1947889393,1692197,118.99,1161,1221,1100,1531,825,1178,1151.10,2.70,0,-48514,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1278,-6.07,2.44,12,1.51,-188.00,468.00,1470,20220914,-22.38,710,20230227,60.70,1293,-11.76,20230901,710,60.70,20230227,1470,-22.38,20220914,710,60.70,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1177,-1,5,-0.08,1781343507,1547627,108.82,1161,1221,1100,1531,825,1178,1151.02,2.70,0,-31025,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1318,-6.26,2.51,12,1.38,-188.00,468.00,1470,20220914,-19.93,710,20230227,65.77,1293,-8.97,20230901,710,65.77,20230227,1470,-19.93,20220914,710,65.77,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1133,-45,5,-3.82,1158883660,1000866,70.38,1161,1221,1133,1531,825,1178,1157.88,2.70,0,98056,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1269,-6.03,2.42,12,0.89,-188.00,468.00,1470,20220914,-22.93,710,20230227,59.58,1293,-12.37,20230901,710,59.58,20230227,1470,-22.93,20220914,710,59.58,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1146,-32,5,-2.72,1064644597,918075,64.56,1161,1221,1136,1531,825,1178,1159.65,2.70,0,101384,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1283,-6.10,2.45,12,0.82,-188.00,468.00,1470,20220914,-22.04,710,20230227,61.41,1293,-11.37,20230901,710,61.41,20230227,1470,-22.04,20220914,710,61.41,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,110258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1140,-38,5,-3.23,925452485,797488,56.08,1161,1221,1136,1531,825,1178,1160.46,2.70,0,110123,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1277,-6.06,2.44,12,0.71,-188.00,468.00,1470,20220914,-22.45,710,20230227,60.56,1293,-11.83,20230901,710,60.56,20230227,1470,-22.45,20220914,710,60.56,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,100252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,-28,5,-2.38,601781733,514239,36.16,1161,1221,1140,1531,825,1178,1170.24,2.70,0,3617,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1288,-6.12,2.46,12,0.46,-188.00,468.00,1470,20220914,-21.77,710,20230227,61.97,1293,-11.06,20230901,710,61.97,20230227,1470,-21.77,20220914,710,61.97,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230906,090254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1153,-25,5,-2.12,76751154,66635,4.69,1161,1176,1145,1531,825,1178,1151.81,2.70,0,4207,1302,1239,1197,1134,1092,1219,1114,560,353,500,800,1,1,111990262,1291,-6.13,2.46,12,0.06,-188.00,468.00,1470,20220914,-21.56,710,20230227,62.39,1293,-10.83,20230901,710,62.39,20230227,1470,-21.56,20220914,710,62.39,20230227,0.41,N,019590,500,559 억,,3018292,N,N,0,N,00,N
|
|
20230905,160254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1178,-92,5,-7.24,1717537627,1422067,138.84,1259,1260,1155,1651,889,1270,1207.79,3.01,0,-354553,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1319,-6.27,2.52,12,1.27,-188.00,468.00,1470,20220914,-19.86,710,20230227,65.92,1293,-8.89,20230901,710,65.92,20230227,1470,-19.86,20220914,710,65.92,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,150303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1196,-74,5,-5.83,1541014228,1273189,124.30,1259,1260,1155,1651,889,1270,1210.36,3.01,0,-327476,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1339,-6.36,2.56,12,1.14,-188.00,468.00,1470,20220914,-18.64,710,20230227,68.45,1293,-7.50,20230901,710,68.45,20230227,1470,-18.64,20220914,710,68.45,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,140256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1195,-75,5,-5.91,1255493421,1033989,100.95,1259,1260,1155,1651,889,1270,1214.22,3.01,0,-227519,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1338,-6.36,2.55,12,0.92,-188.00,468.00,1470,20220914,-18.71,710,20230227,68.31,1293,-7.58,20230901,710,68.31,20230227,1470,-18.71,20220914,710,68.31,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,130247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,-68,5,-5.35,818756969,672670,65.67,1259,1260,1155,1651,889,1270,1217.17,3.01,0,-140685,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1346,-6.39,2.57,12,0.60,-188.00,468.00,1470,20220914,-18.23,710,20230227,69.30,1293,-7.04,20230901,710,69.30,20230227,1470,-18.23,20220914,710,69.30,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1209,-61,5,-4.80,650823776,532655,52.00,1259,1260,1155,1651,889,1270,1221.85,3.01,0,-119619,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1354,-6.43,2.58,12,0.48,-188.00,468.00,1470,20220914,-17.76,710,20230227,70.28,1293,-6.50,20230901,710,70.28,20230227,1470,-17.76,20220914,710,70.28,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-47,5,-3.70,567965582,464536,45.35,1259,1260,1155,1651,889,1270,1222.65,3.01,0,-96803,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1370,-6.51,2.61,12,0.41,-188.00,468.00,1470,20220914,-16.80,710,20230227,72.25,1293,-5.41,20230901,710,72.25,20230227,1470,-16.80,20220914,710,72.25,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,100252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1233,-37,5,-2.91,196703195,158518,15.48,1259,1260,1224,1651,889,1270,1240.89,3.01,0,-64277,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1381,-6.56,2.63,12,0.14,-188.00,468.00,1470,20220914,-16.12,710,20230227,73.66,1293,-4.64,20230901,710,73.66,20230227,1470,-16.12,20220914,710,73.66,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230905,090249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1259,-11,5,-0.87,41464836,32938,3.22,1259,1260,1243,1651,889,1270,1258.88,3.01,0,-9056,1335,1302,1259,1226,1183,1281,1205,560,381,500,860,1,1,111990262,1410,-6.70,2.69,12,0.03,-188.00,468.00,1470,20220914,-14.35,710,20230227,77.32,1293,-2.63,20230901,710,77.32,20230227,1470,-14.35,20220914,710,77.32,20230227,0.43,N,019590,500,559 억,,3374508,N,N,0,N,00,N
|
|
20230904,160251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,-10,5,-0.78,1290399655,1024256,61.31,1280,1292,1216,1664,896,1280,1259.84,3.25,0,-258535,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1422,-6.76,2.71,12,0.91,-188.00,468.00,1470,20220901,-13.61,710,20230227,78.87,1293,-1.78,20230901,710,78.87,20230227,1470,-13.61,20220914,710,78.87,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,150248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1269,-11,5,-0.86,1173295646,931928,55.78,1280,1292,1216,1664,896,1280,1259.00,3.25,0,-227377,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1421,-6.75,2.71,12,0.83,-188.00,468.00,1470,20220901,-13.67,710,20230227,78.73,1293,-1.86,20230901,710,78.73,20230227,1470,-13.67,20220914,710,78.73,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,140248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1250,-30,5,-2.34,719273449,574819,34.41,1280,1292,1216,1664,896,1280,1251.30,3.25,0,-127672,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1400,-6.65,2.67,12,0.51,-188.00,468.00,1470,20220901,-14.97,710,20230227,76.06,1293,-3.33,20230901,710,76.06,20230227,1470,-14.97,20220914,710,76.06,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,130251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1223,-57,5,-4.45,583010906,465321,27.85,1280,1292,1216,1664,896,1280,1252.92,3.25,0,-65310,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1370,-6.51,2.61,12,0.42,-188.00,468.00,1470,20220901,-16.80,710,20230227,72.25,1293,-5.41,20230901,710,72.25,20230227,1470,-16.80,20220914,710,72.25,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,120247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1235,-45,5,-3.52,504163809,401010,24.00,1280,1292,1234,1664,896,1280,1257.24,3.25,0,-34364,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1383,-6.57,2.64,12,0.36,-188.00,468.00,1470,20220901,-15.99,710,20230227,73.94,1293,-4.49,20230901,710,73.94,20230227,1470,-15.99,20220914,710,73.94,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,110243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1245,-35,5,-2.73,389780949,308615,18.47,1280,1292,1238,1664,896,1280,1263.00,3.25,0,-40353,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1394,-6.62,2.66,12,0.28,-188.00,468.00,1470,20220901,-15.31,710,20230227,75.35,1293,-3.71,20230901,710,75.35,20230227,1470,-15.31,20220914,710,75.35,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,100241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1267,-13,5,-1.02,181513798,141814,8.49,1280,1292,1267,1664,896,1280,1279.94,3.25,0,-28514,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1419,-6.74,2.71,12,0.13,-188.00,468.00,1470,20220901,-13.81,710,20230227,78.45,1293,-2.01,20230901,710,78.45,20230227,1470,-13.81,20220914,710,78.45,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230904,090247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1285,5,2,0.39,3724515,2901,0.17,1280,1292,1280,1664,896,1280,1283.87,3.25,0,-955,1360,1319,1252,1211,1144,1340,1232,560,384,500,870,1,1,111990262,1439,-6.84,2.75,12,0.00,-188.00,468.00,1470,20220901,-12.59,710,20230227,80.99,1293,-0.62,20230901,710,80.99,20230227,1470,-12.59,20220914,710,80.99,20230227,0.38,N,019590,500,559 억,,3638112,N,N,0,N,00,N
|
|
20230901,160244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1280,70,2,5.79,2080787746,1667262,102.21,1185,1293,1185,1573,847,1210,1247.85,3.05,0,229744,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1433,-6.81,2.74,12,1.49,-188.00,468.00,1475,20220831,-13.22,710,20230227,80.28,1293,-1.01,20230901,710,80.28,20230227,1470,-12.93,20220901,710,80.28,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,150248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1276,66,2,5.45,1902292640,1528031,93.67,1185,1293,1185,1573,847,1210,1244.93,3.05,0,297908,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1429,-6.79,2.73,12,1.36,-188.00,468.00,1475,20220831,-13.49,710,20230227,79.72,1293,-1.31,20230901,710,79.72,20230227,1470,-13.20,20220901,710,79.72,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,140245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1275,65,2,5.37,1466254823,1187917,72.82,1185,1276,1185,1573,847,1210,1234.31,3.05,0,294357,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1428,-6.78,2.72,12,1.06,-188.00,468.00,1475,20220831,-13.56,710,20230227,79.58,1289,-1.09,20230829,710,79.58,20230227,1470,-13.27,20220901,710,79.58,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,130244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1240,30,2,2.48,1001090443,817332,50.10,1185,1243,1185,1573,847,1210,1224.83,3.05,0,210260,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1389,-6.60,2.65,12,0.73,-188.00,468.00,1475,20220831,-15.93,710,20230227,74.65,1289,-3.80,20230829,710,74.65,20230227,1470,-15.65,20220901,710,74.65,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,120246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1228,18,2,1.49,768387173,629386,38.58,1185,1240,1185,1573,847,1210,1220.85,3.05,0,46550,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1375,-6.53,2.62,12,0.56,-188.00,468.00,1475,20220831,-16.75,710,20230227,72.96,1289,-4.73,20230829,710,72.96,20230227,1470,-16.46,20220901,710,72.96,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,110244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1234,24,2,1.98,523340058,430042,26.36,1185,1240,1185,1573,847,1210,1216.95,3.05,0,26944,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1382,-6.56,2.64,12,0.38,-188.00,468.00,1475,20220831,-16.34,710,20230227,73.80,1289,-4.27,20230829,710,73.80,20230227,1470,-16.05,20220901,710,73.80,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,100245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1214,4,2,0.33,355734241,293949,18.02,1185,1224,1185,1573,847,1210,1210.19,3.05,0,4411,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1360,-6.46,2.59,12,0.26,-188.00,468.00,1475,20220831,-17.69,710,20230227,70.99,1289,-5.82,20230829,710,70.99,20230227,1470,-17.41,20220901,710,70.99,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|
|
20230901,090242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1201,-9,5,-0.74,22023380,18464,1.13,1185,1201,1185,1573,847,1210,1192.77,3.05,0,3309,1271,1240,1201,1170,1131,1221,1151,560,363,500,820,1,1,111990262,1345,-6.39,2.57,12,0.02,-188.00,468.00,1475,20220831,-18.58,710,20230227,69.15,1289,-6.83,20230829,710,69.15,20230227,1470,-18.30,20220901,710,69.15,20230227,0.30,N,019590,500,559 억,,3416253,N,N,0,N,00,N
|