178 lines
70 KiB
CSV
178 lines
70 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
|
|
20231130,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,7,2,0.97,91590842,127655,50.45,738,738,705,934,504,719,717.49,2.04,0,-19205,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,827,-3.86,1.55,12,0.11,-188.00,468.00,1385,20221229,-47.58,662,20231018,9.67,1293,-43.85,20230901,662,9.67,20231018,1385,-47.58,20221229,662,9.67,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,150344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,8,2,1.11,76872948,107364,42.43,738,738,705,934,504,719,716.00,2.04,0,-20060,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,829,-3.87,1.55,12,0.09,-188.00,468.00,1385,20221229,-47.51,662,20231018,9.82,1293,-43.77,20230901,662,9.82,20231018,1385,-47.51,20221229,662,9.82,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,6,2,0.83,69450916,97063,38.36,738,738,705,934,504,719,715.52,2.04,0,-17194,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,826,-3.86,1.55,12,0.09,-188.00,468.00,1385,20221229,-47.65,662,20231018,9.52,1293,-43.93,20230901,662,9.52,20231018,1385,-47.65,20221229,662,9.52,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,130342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,11,2,1.53,61988254,86815,34.31,738,738,705,934,504,719,714.03,2.04,0,-15625,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,832,-3.88,1.56,12,0.08,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,120349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,-2,5,-0.28,43684985,61470,24.29,738,738,705,934,504,719,710.67,2.04,0,-19769,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,817,-3.81,1.53,12,0.05,-188.00,468.00,1385,20221229,-48.23,662,20231018,8.31,1293,-44.55,20230901,662,8.31,20231018,1385,-48.23,20221229,662,8.31,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,110345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-6,5,-0.83,23411758,33008,13.05,738,738,705,934,504,719,709.28,2.04,0,-11881,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,813,-3.79,1.52,12,0.03,-188.00,468.00,1385,20221229,-48.52,662,20231018,7.70,1293,-44.86,20230901,662,7.70,20231018,1385,-48.52,20221229,662,7.70,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,-5,5,-0.70,14392701,20279,8.01,738,738,705,934,504,719,709.73,2.04,0,-11349,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,814,-3.80,1.53,12,0.02,-188.00,468.00,1385,20221229,-48.45,662,20231018,7.85,1293,-44.78,20230901,662,7.85,20231018,1385,-48.45,20221229,662,7.85,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231130,090344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,2,2,0.28,1357076,1870,0.74,738,738,712,934,504,719,725.71,2.04,0,-1186,757,738,720,701,683,729,692,570,215,500,480,1,1,113966542,822,-3.84,1.54,12,0.00,-188.00,468.00,1385,20221229,-47.94,662,20231018,8.91,1293,-44.24,20230901,662,8.91,20231018,1385,-47.94,20221229,662,8.91,20231018,0.20,N,019590,500,569 억,,2328487,N,N,0,N,00,N
|
|
20231129,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,-16,5,-2.18,180560592,253027,47.51,728,739,702,955,515,735,713.60,2.13,0,-96965,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,819,-3.82,1.54,12,0.22,-188.00,468.00,1385,20221229,-48.09,662,20231018,8.61,1293,-44.39,20230901,662,8.61,20231018,1385,-48.09,20221229,662,8.61,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,150344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-32,5,-4.35,145172858,203493,38.21,728,739,702,955,515,735,713.40,2.13,0,-72572,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,801,-3.74,1.50,12,0.18,-188.00,468.00,1385,20221229,-49.24,662,20231018,6.19,1293,-45.63,20230901,662,6.19,20231018,1385,-49.24,20221229,662,6.19,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-17,5,-2.31,102690972,143486,26.94,728,739,702,955,515,735,715.69,2.13,0,-39644,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,818,-3.82,1.53,12,0.13,-188.00,468.00,1385,20221229,-48.16,662,20231018,8.46,1293,-44.47,20230901,662,8.46,20231018,1385,-48.16,20221229,662,8.46,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,130345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-22,5,-2.99,86966859,121428,22.80,728,739,702,955,515,735,716.20,2.13,0,-37138,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,813,-3.79,1.52,12,0.11,-188.00,468.00,1385,20221229,-48.52,662,20231018,7.70,1293,-44.86,20230901,662,7.70,20231018,1385,-48.52,20221229,662,7.70,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,-28,5,-3.81,66128099,91965,17.27,728,739,702,955,515,735,719.06,2.13,0,-22333,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,806,-3.76,1.51,12,0.08,-188.00,468.00,1385,20221229,-48.95,662,20231018,6.80,1293,-45.32,20230901,662,6.80,20231018,1385,-48.95,20221229,662,6.80,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,-13,5,-1.77,29743547,40925,7.68,728,739,720,955,515,735,726.78,2.13,0,-19162,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,823,-3.84,1.54,12,0.04,-188.00,468.00,1385,20221229,-47.87,662,20231018,9.06,1293,-44.16,20230901,662,9.06,20231018,1385,-47.87,20221229,662,9.06,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,2,2,0.27,23896015,32830,6.16,728,739,722,955,515,735,727.87,2.13,0,-12494,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,840,-3.92,1.57,12,0.03,-188.00,468.00,1385,20221229,-46.79,662,20231018,11.33,1293,-43.00,20230901,662,11.33,20231018,1385,-46.79,20221229,662,11.33,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231129,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-4,5,-0.54,3991785,5483,1.03,728,739,728,955,515,735,728.03,2.13,0,-4596,794,764,737,707,680,779,722,570,220,500,490,1,1,113966542,833,-3.89,1.56,12,0.00,-188.00,468.00,1385,20221229,-47.22,662,20231018,10.42,1293,-43.46,20230901,662,10.42,20231018,1385,-47.22,20221229,662,10.42,20231018,0.21,N,019590,500,569 억,,2425399,N,N,0,N,00,N
|
|
20231128,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,22,2,3.09,389758773,532455,109.55,725,767,710,926,500,713,732.00,2.06,0,75463,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,838,-3.91,1.57,12,0.47,-188.00,468.00,1385,20221229,-46.93,662,20231018,11.03,1293,-43.16,20230901,662,11.03,20231018,1385,-46.93,20221229,662,11.03,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,17,2,2.38,369816279,505131,103.93,725,767,710,926,500,713,732.12,2.06,0,75152,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,832,-3.88,1.56,12,0.44,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,15,2,2.10,345016350,471091,96.92,725,767,710,926,500,713,732.38,2.06,0,78924,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,830,-3.87,1.56,12,0.41,-188.00,468.00,1385,20221229,-47.44,662,20231018,9.97,1293,-43.70,20230901,662,9.97,20231018,1385,-47.44,20221229,662,9.97,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,17,2,2.38,314626813,429458,88.36,725,767,710,926,500,713,732.61,2.06,0,91768,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,832,-3.88,1.56,12,0.38,-188.00,468.00,1385,20221229,-47.29,662,20231018,10.27,1293,-43.54,20230901,662,10.27,20231018,1385,-47.29,20221229,662,10.27,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,13,2,1.82,283373530,386523,79.53,725,767,710,926,500,713,733.13,2.06,0,93911,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,827,-3.86,1.55,12,0.34,-188.00,468.00,1385,20221229,-47.58,662,20231018,9.67,1293,-43.85,20230901,662,9.67,20231018,1385,-47.58,20221229,662,9.67,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,110340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,12,2,1.68,254401508,346376,71.27,725,767,710,926,500,713,734.47,2.06,0,95663,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,826,-3.86,1.55,12,0.30,-188.00,468.00,1385,20221229,-47.65,662,20231018,9.52,1293,-43.93,20230901,662,9.52,20231018,1385,-47.65,20221229,662,9.52,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,41,2,5.75,189638533,258597,53.21,725,767,710,926,500,713,733.34,2.06,0,82713,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,859,-4.01,1.61,12,0.23,-188.00,468.00,1385,20221229,-45.56,662,20231018,13.90,1293,-41.69,20230901,662,13.90,20231018,1385,-45.56,20221229,662,13.90,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231128,090338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,3,2,0.42,1310894,1816,0.37,725,728,716,926,500,713,721.86,2.06,0,-1021,752,732,716,696,680,724,688,570,213,500,480,1,1,113966542,816,-3.81,1.53,12,0.00,-188.00,468.00,1385,20221229,-48.30,662,20231018,8.16,1293,-44.62,20230901,662,8.16,20231018,1385,-48.30,20221229,662,8.16,20231018,0.21,N,019590,500,569 억,,2348068,N,N,0,N,00,N
|
|
20231127,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-21,5,-2.86,347415371,484772,264.22,729,736,700,954,514,734,716.66,2.19,0,-145053,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,813,-3.79,1.52,12,0.43,-188.00,468.00,1385,20221229,-48.52,662,20231018,7.70,1293,-44.86,20230901,662,7.70,20231018,1385,-48.52,20221229,662,7.70,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,-18,5,-2.45,327111057,456250,248.68,729,736,700,954,514,734,716.96,2.19,0,-133671,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,816,-3.81,1.53,12,0.40,-188.00,468.00,1385,20221229,-48.30,662,20231018,8.16,1293,-44.62,20230901,662,8.16,20231018,1385,-48.30,20221229,662,8.16,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-19,5,-2.59,276264134,384762,209.71,729,736,700,954,514,734,718.01,2.19,0,-94635,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,815,-3.80,1.53,12,0.34,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,-15,5,-2.04,267654015,372703,203.14,729,736,700,954,514,734,718.14,2.19,0,-90559,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,819,-3.82,1.54,12,0.33,-188.00,468.00,1385,20221229,-48.09,662,20231018,8.61,1293,-44.39,20230901,662,8.61,20231018,1385,-48.09,20221229,662,8.61,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,-12,5,-1.63,260891933,363295,198.01,729,736,700,954,514,734,718.13,2.19,0,-84226,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,823,-3.84,1.54,12,0.32,-188.00,468.00,1385,20221229,-47.87,662,20231018,9.06,1293,-44.16,20230901,662,9.06,20231018,1385,-47.87,20221229,662,9.06,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-19,5,-2.59,201724217,280580,152.93,729,736,700,954,514,734,718.95,2.19,0,-61925,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,815,-3.80,1.53,12,0.25,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-19,5,-2.59,137303031,189797,103.45,729,736,714,954,514,734,723.42,2.19,0,-37462,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,815,-3.80,1.53,12,0.17,-188.00,468.00,1385,20221229,-48.38,662,20231018,8.01,1293,-44.70,20230901,662,8.01,20231018,1385,-48.38,20221229,662,8.01,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231127,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,1,2,0.14,5414224,7423,4.05,729,735,729,954,514,734,729.38,2.19,0,302,786,760,746,720,706,753,713,570,220,500,490,1,1,113966542,838,-3.91,1.57,12,0.01,-188.00,468.00,1385,20221229,-46.93,662,20231018,11.03,1293,-43.16,20230901,662,11.03,20231018,1385,-46.93,20221229,662,11.03,20231018,0.22,N,019590,500,569 억,,2494201,N,N,0,N,00,N
|
|
20231124,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-19,5,-2.52,128831713,173300,22.07,771,772,732,978,528,753,743.40,2.22,0,-38359,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,837,-3.90,1.57,12,0.15,-188.00,468.00,1385,20221229,-47.00,662,20231018,10.88,1293,-43.23,20230901,662,10.88,20231018,1385,-47.00,20221229,662,10.88,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-13,5,-1.73,120606813,162120,20.65,771,772,732,978,528,753,743.94,2.22,0,-31470,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,843,-3.94,1.58,12,0.14,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,140338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-7,5,-0.93,77549188,103712,13.21,771,772,734,978,528,753,747.74,2.22,0,-15794,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,850,-3.97,1.59,12,0.09,-188.00,468.00,1385,20221229,-46.14,662,20231018,12.69,1293,-42.30,20230901,662,12.69,20231018,1385,-46.14,20221229,662,12.69,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,-3,5,-0.40,74025823,98983,12.61,771,772,734,978,528,753,747.86,2.22,0,-14477,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,855,-3.99,1.60,12,0.09,-188.00,468.00,1385,20221229,-45.85,662,20231018,13.29,1293,-42.00,20230901,662,13.29,20231018,1385,-45.85,20221229,662,13.29,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-13,5,-1.73,64585625,86360,11.00,771,772,734,978,528,753,747.87,2.22,0,-7899,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,843,-3.94,1.58,12,0.08,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-13,5,-1.73,55600663,74160,9.45,771,772,735,978,528,753,749.74,2.22,0,-5338,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,843,-3.94,1.58,12,0.07,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,-8,5,-1.06,26875233,35397,4.51,771,772,745,978,528,753,759.25,2.22,0,-7694,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,849,-3.96,1.59,12,0.03,-188.00,468.00,1385,20221229,-46.21,662,20231018,12.54,1293,-42.38,20230901,662,12.54,20231018,1385,-46.21,20221229,662,12.54,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231124,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,772,19,2,2.52,3265968,4236,0.54,771,772,769,978,528,753,771.00,2.22,0,-3935,829,791,772,734,715,781,724,570,225,500,510,1,1,113966542,880,-4.11,1.65,12,0.00,-188.00,468.00,1385,20221229,-44.26,662,20231018,16.62,1293,-40.29,20230901,662,16.62,20231018,1385,-44.26,20221229,662,16.62,20231018,0.20,N,019590,500,569 억,,2532560,N,N,0,N,00,N
|
|
20231123,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,-21,5,-2.71,299175847,385042,76.11,774,810,753,1006,542,774,777.22,2.21,0,24658,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,858,-4.01,1.61,12,0.34,-188.00,468.00,1385,20221229,-45.63,662,20231018,13.75,1293,-41.76,20230901,662,13.75,20231018,1385,-45.63,20221229,662,13.75,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,-8,5,-1.03,273894302,351637,69.51,774,810,754,1006,542,774,778.91,2.21,0,31748,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,873,-4.07,1.64,12,0.31,-188.00,468.00,1385,20221229,-44.69,662,20231018,15.71,1293,-40.76,20230901,662,15.71,20231018,1385,-44.69,20221229,662,15.71,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,762,-12,5,-1.55,246638620,315890,62.44,774,810,754,1006,542,774,780.77,2.21,0,42402,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,868,-4.05,1.63,12,0.28,-188.00,468.00,1385,20221229,-44.98,662,20231018,15.11,1293,-41.07,20230901,662,15.11,20231018,1385,-44.98,20221229,662,15.11,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,5,2,0.65,160163641,202641,40.06,774,810,763,1006,542,774,790.38,2.21,0,22162,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,888,-4.14,1.66,12,0.18,-188.00,468.00,1385,20221229,-43.75,662,20231018,17.67,1293,-39.75,20230901,662,17.67,20231018,1385,-43.75,20221229,662,17.67,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,797,23,2,2.97,132721301,167765,33.16,774,810,763,1006,542,774,791.11,2.21,0,25076,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,908,-4.24,1.70,12,0.15,-188.00,468.00,1385,20221229,-42.45,662,20231018,20.39,1293,-38.36,20230901,662,20.39,20231018,1385,-42.45,20221229,662,20.39,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,792,18,2,2.33,116328753,147153,29.09,774,810,763,1006,542,774,790.53,2.21,0,28842,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,903,-4.21,1.69,12,0.13,-188.00,468.00,1385,20221229,-42.82,662,20231018,19.64,1293,-38.75,20230901,662,19.64,20231018,1385,-42.82,20221229,662,19.64,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,11,2,1.42,93902983,118467,23.42,774,810,763,1006,542,774,792.65,2.21,0,24560,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,895,-4.18,1.68,12,0.10,-188.00,468.00,1385,20221229,-43.32,662,20231018,18.58,1293,-39.29,20230901,662,18.58,20231018,1385,-43.32,20221229,662,18.58,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231123,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,-4,5,-0.52,4241818,5508,1.09,774,774,763,1006,542,774,770.12,2.21,0,63,818,796,764,742,710,807,753,570,232,500,520,1,1,113966542,878,-4.10,1.65,12,0.00,-188.00,468.00,1385,20221229,-44.40,662,20231018,16.31,1293,-40.45,20230901,662,16.31,20231018,1385,-44.40,20221229,662,16.31,20231018,0.22,N,019590,500,569 억,,2514795,N,N,0,N,00,N
|
|
20231122,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,774,31,2,4.17,378888135,505661,89.39,743,786,732,965,521,743,749.29,2.09,0,126957,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,882,-4.12,1.65,12,0.44,-188.00,468.00,1385,20221229,-44.12,662,20231018,16.92,1293,-40.14,20230901,662,16.92,20231018,1385,-44.12,20221229,662,16.92,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,765,22,2,2.96,334883312,448388,79.26,743,786,732,965,521,743,746.86,2.09,0,128773,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,872,-4.07,1.63,12,0.39,-188.00,468.00,1385,20221229,-44.77,662,20231018,15.56,1293,-40.84,20230901,662,15.56,20231018,1385,-44.77,20221229,662,15.56,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,0,3,0.00,222595546,301642,53.32,743,751,732,965,521,743,737.95,2.09,0,101129,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,847,-3.95,1.59,12,0.26,-188.00,468.00,1385,20221229,-46.35,662,20231018,12.24,1293,-42.54,20230901,662,12.24,20231018,1385,-46.35,20221229,662,12.24,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-1,5,-0.13,188401804,255418,45.15,743,751,732,965,521,743,737.62,2.09,0,108700,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,846,-3.95,1.59,12,0.22,-188.00,468.00,1385,20221229,-46.43,662,20231018,12.08,1293,-42.61,20230901,662,12.08,20231018,1385,-46.43,20221229,662,12.08,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,-7,5,-0.94,108413658,146507,25.90,743,751,732,965,521,743,739.99,2.09,0,10612,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,839,-3.91,1.57,12,0.13,-188.00,468.00,1385,20221229,-46.86,662,20231018,11.18,1293,-43.08,20230901,662,11.18,20231018,1385,-46.86,20221229,662,11.18,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,110351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-10,5,-1.35,47992836,64879,11.47,743,749,732,965,521,743,739.73,2.09,0,-3859,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,835,-3.90,1.57,12,0.06,-188.00,468.00,1385,20221229,-47.08,662,20231018,10.73,1293,-43.31,20230901,662,10.73,20231018,1385,-47.08,20221229,662,10.73,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,-4,5,-0.54,36173100,48824,8.63,743,749,733,965,521,743,740.89,2.09,0,-1070,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,842,-3.93,1.58,12,0.04,-188.00,468.00,1385,20221229,-46.64,662,20231018,11.63,1293,-42.85,20230901,662,11.63,20231018,1385,-46.64,20221229,662,11.63,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231122,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,5,2,0.67,10908524,14627,2.59,743,748,740,965,521,743,745.78,2.09,0,-3628,789,766,745,722,701,755,711,570,222,500,500,1,1,113966542,852,-3.98,1.60,12,0.01,-188.00,468.00,1385,20221229,-45.99,662,20231018,12.99,1293,-42.15,20230901,662,12.99,20231018,1385,-45.99,20221229,662,12.99,20231018,0.24,N,019590,500,569 억,,2378954,N,N,0,N,00,N
|
|
20231121,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,743,-25,5,-3.26,417337121,565562,164.84,764,768,724,998,538,768,737.92,2.11,0,-25472,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,847,-3.95,1.59,12,0.50,-188.00,468.00,1385,20221229,-46.35,662,20231018,12.24,1293,-42.54,20230901,662,12.24,20231018,1385,-46.35,20221229,662,12.24,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-30,5,-3.91,410011502,555676,161.96,764,768,724,998,538,768,737.86,2.11,0,-21239,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,841,-3.93,1.58,12,0.49,-188.00,468.00,1385,20221229,-46.71,662,20231018,11.48,1293,-42.92,20230901,662,11.48,20231018,1385,-46.71,20221229,662,11.48,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-30,5,-3.91,371649752,503293,146.69,764,768,724,998,538,768,738.44,2.11,0,-18349,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,841,-3.93,1.58,12,0.44,-188.00,468.00,1385,20221229,-46.71,662,20231018,11.48,1293,-42.92,20230901,662,11.48,20231018,1385,-46.71,20221229,662,11.48,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,-27,5,-3.52,350214469,474217,138.22,764,768,724,998,538,768,738.51,2.11,0,-10402,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,844,-3.94,1.58,12,0.42,-188.00,468.00,1385,20221229,-46.50,662,20231018,11.93,1293,-42.69,20230901,662,11.93,20231018,1385,-46.50,20221229,662,11.93,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-28,5,-3.65,307294782,415918,121.23,764,768,724,998,538,768,738.84,2.11,0,7224,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,843,-3.94,1.58,12,0.36,-188.00,468.00,1385,20221229,-46.57,662,20231018,11.78,1293,-42.77,20230901,662,11.78,20231018,1385,-46.57,20221229,662,11.78,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-36,5,-4.69,235429882,317279,92.48,764,768,730,998,538,768,742.03,2.11,0,7015,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,834,-3.89,1.56,12,0.28,-188.00,468.00,1385,20221229,-47.15,662,20231018,10.57,1293,-43.39,20230901,662,10.57,20231018,1385,-47.15,20221229,662,10.57,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,-16,5,-2.08,107545881,143934,41.95,764,768,741,998,538,768,747.19,2.11,0,5602,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,857,-4.00,1.61,12,0.13,-188.00,468.00,1385,20221229,-45.70,662,20231018,13.60,1293,-41.84,20230901,662,13.60,20231018,1385,-45.70,20221229,662,13.60,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231121,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,-9,5,-1.17,1131926,1488,0.43,764,768,757,998,538,768,760.70,2.11,0,-720,821,794,772,745,723,783,734,570,230,500,520,1,1,113966542,865,-4.04,1.62,12,0.00,-188.00,468.00,1385,20221229,-45.20,662,20231018,14.65,1293,-41.30,20230901,662,14.65,20231018,1385,-45.20,20221229,662,14.65,20231018,0.23,N,019590,500,569 억,,2404388,N,N,0,N,00,N
|
|
20231120,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,768,-15,5,-1.92,261832492,340938,106.53,784,799,750,1017,549,783,767.98,2.12,0,-22763,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,875,-4.09,1.64,12,0.30,-188.00,468.00,1385,20221229,-44.55,662,20231018,16.01,1293,-40.60,20230901,662,16.01,20231018,1385,-44.55,20221229,662,16.01,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-14,5,-1.79,241381644,314159,98.16,784,799,750,1017,549,783,768.34,2.12,0,-22010,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,876,-4.09,1.64,12,0.28,-188.00,468.00,1385,20221229,-44.48,662,20231018,16.16,1293,-40.53,20230901,662,16.16,20231018,1385,-44.48,20221229,662,16.16,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,762,-21,5,-2.68,128533193,166733,52.10,784,799,750,1017,549,783,770.89,2.12,0,-8600,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,868,-4.05,1.63,12,0.15,-188.00,468.00,1385,20221229,-44.98,662,20231018,15.11,1293,-41.07,20230901,662,15.11,20231018,1385,-44.98,20221229,662,15.11,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,776,-7,5,-0.89,70214710,90176,28.18,784,799,768,1017,549,783,778.64,2.12,0,-8223,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,884,-4.13,1.66,12,0.08,-188.00,468.00,1385,20221229,-43.97,662,20231018,17.22,1293,-39.98,20230901,662,17.22,20231018,1385,-43.97,20221229,662,17.22,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,780,-3,5,-0.38,46680031,59679,18.65,784,799,777,1017,549,783,782.19,2.12,0,-6001,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,889,-4.15,1.67,12,0.05,-188.00,468.00,1385,20221229,-43.68,662,20231018,17.82,1293,-39.68,20230901,662,17.82,20231018,1385,-43.68,20221229,662,17.82,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,2,2,0.26,29861150,38107,11.91,784,799,777,1017,549,783,783.61,2.12,0,-2807,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,895,-4.18,1.68,12,0.03,-188.00,468.00,1385,20221229,-43.32,662,20231018,18.58,1293,-39.29,20230901,662,18.58,20231018,1385,-43.32,20221229,662,18.58,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,784,1,2,0.13,25408503,32431,10.13,784,799,777,1017,549,783,783.46,2.12,0,-4959,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,893,-4.17,1.68,12,0.03,-188.00,468.00,1385,20221229,-43.39,662,20231018,18.43,1293,-39.37,20230901,662,18.43,20231018,1385,-43.39,20221229,662,18.43,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231120,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,791,8,2,1.02,20735401,26456,8.27,784,799,780,1017,549,783,783.77,2.12,0,-1473,848,815,791,758,734,803,746,570,234,500,530,1,1,113966542,901,-4.21,1.69,12,0.02,-188.00,468.00,1385,20221229,-42.89,662,20231018,19.49,1293,-38.82,20230901,662,19.49,20231018,1385,-42.89,20221229,662,19.49,20231018,0.20,N,019590,500,569 억,,2420747,N,N,0,N,00,N
|
|
20231117,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,783,-18,5,-2.25,250863743,319197,215.86,824,824,767,1041,561,801,786.18,2.18,0,-59133,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,892,-4.16,1.67,12,0.28,-188.00,468.00,1385,20221229,-43.47,662,20231018,18.28,1293,-39.44,20230901,662,18.28,20231018,1385,-43.47,20221229,662,18.28,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,783,-18,5,-2.25,209893553,266851,180.46,824,824,767,1041,561,801,786.56,2.18,0,-51677,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,892,-4.16,1.67,12,0.23,-188.00,468.00,1385,20221229,-43.47,662,20231018,18.28,1293,-39.44,20230901,662,18.28,20231018,1385,-43.47,20221229,662,18.28,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,783,-18,5,-2.25,167103393,211564,143.07,824,824,777,1041,561,801,789.85,2.18,0,-28266,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,892,-4.16,1.67,12,0.19,-188.00,468.00,1385,20221229,-43.47,662,20231018,18.28,1293,-39.44,20230901,662,18.28,20231018,1385,-43.47,20221229,662,18.28,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,784,-17,5,-2.12,141538144,178801,120.91,824,824,784,1041,561,801,791.60,2.18,0,-20716,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,893,-4.17,1.68,12,0.16,-188.00,468.00,1385,20221229,-43.39,662,20231018,18.43,1293,-39.37,20230901,662,18.43,20231018,1385,-43.39,20221229,662,18.43,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,-3,5,-0.37,73083285,92068,62.26,824,824,787,1041,561,801,793.80,2.18,0,-4471,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,909,-4.24,1.71,12,0.08,-188.00,468.00,1385,20221229,-42.38,662,20231018,20.54,1293,-38.28,20230901,662,20.54,20231018,1385,-42.38,20221229,662,20.54,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,-2,5,-0.25,68973941,86905,58.77,824,824,787,1041,561,801,793.67,2.18,0,-4397,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,911,-4.25,1.71,12,0.08,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,-1,5,-0.12,31607615,39797,26.91,824,824,787,1041,561,801,794.22,2.18,0,-4395,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,912,-4.26,1.71,12,0.03,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231117,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,814,13,2,1.62,3618268,4417,2.99,824,824,802,1041,561,801,819.17,2.18,0,-2414,824,812,799,787,774,806,781,570,240,500,540,1,1,113966542,928,-4.33,1.74,12,0.00,-188.00,468.00,1385,20221229,-41.23,662,20231018,22.96,1293,-37.05,20230901,662,22.96,20231018,1385,-41.23,20221229,662,22.96,20231018,0.20,N,019590,500,569 억,,2479880,N,N,0,N,00,N
|
|
20231116,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,801,2,2,0.25,91923574,115777,45.91,811,811,786,1038,560,799,793.97,2.17,0,4499,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,913,-4.26,1.71,12,0.10,-188.00,468.00,1385,20221229,-42.17,662,20231018,21.00,1293,-38.05,20230901,662,21.00,20231018,1385,-42.17,20221229,662,21.00,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,1,2,0.13,88481274,111477,44.21,811,811,786,1038,560,799,793.72,2.17,0,4499,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,912,-4.26,1.71,12,0.10,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,801,2,2,0.25,77231213,97404,38.62,811,811,786,1038,560,799,792.90,2.17,0,8476,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,913,-4.26,1.71,12,0.09,-188.00,468.00,1385,20221229,-42.17,662,20231018,21.00,1293,-38.05,20230901,662,21.00,20231018,1385,-42.17,20221229,662,21.00,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,0,3,0.00,70026828,88389,35.05,811,811,786,1038,560,799,792.26,2.17,0,8155,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,911,-4.25,1.71,12,0.08,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,0,3,0.00,64871071,81931,32.49,811,811,786,1038,560,799,791.78,2.17,0,9436,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,911,-4.25,1.71,12,0.07,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,795,-4,5,-0.50,57698960,72940,28.92,811,811,786,1038,560,799,791.05,2.17,0,3629,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,906,-4.23,1.70,12,0.06,-188.00,468.00,1385,20221229,-42.60,662,20231018,20.09,1293,-38.52,20230901,662,20.09,20231018,1385,-42.60,20221229,662,20.09,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,808,9,2,1.13,3936806,4917,1.95,811,811,799,1038,560,799,800.65,2.17,0,1287,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,921,-4.30,1.73,12,0.00,-188.00,468.00,1385,20221229,-41.66,662,20231018,22.05,1293,-37.51,20230901,662,22.05,20231018,1385,-41.66,20221229,662,22.05,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231116,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,1038,560,799,0.00,2.17,0,0,819,809,799,789,779,804,784,570,239,500,540,1,1,113966542,911,-4.25,1.71,12,0.00,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.20,N,019590,500,569 억,,2474825,N,N,0,N,00,N
|
|
20231115,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,12,2,1.52,201247979,252181,96.53,807,809,789,1023,551,787,798.03,2.17,0,1087,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,911,-4.25,1.71,12,0.22,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,11,2,1.40,184020403,230467,88.22,807,809,789,1023,551,787,798.47,2.17,0,2719,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,909,-4.24,1.71,12,0.20,-188.00,468.00,1385,20221229,-42.38,662,20231018,20.54,1293,-38.28,20230901,662,20.54,20231018,1385,-42.38,20221229,662,20.54,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,795,8,2,1.02,172359094,215816,82.61,807,809,789,1023,551,787,798.64,2.17,0,11422,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,906,-4.23,1.70,12,0.19,-188.00,468.00,1385,20221229,-42.60,662,20231018,20.09,1293,-38.52,20230901,662,20.09,20231018,1385,-42.60,20221229,662,20.09,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,13,2,1.65,128358498,160340,61.37,807,809,790,1023,551,787,800.54,2.17,0,5734,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,912,-4.26,1.71,12,0.14,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,801,14,2,1.78,117862580,147160,56.33,807,809,790,1023,551,787,800.91,2.17,0,6938,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,913,-4.26,1.71,12,0.13,-188.00,468.00,1385,20221229,-42.17,662,20231018,21.00,1293,-38.05,20230901,662,21.00,20231018,1385,-42.17,20221229,662,21.00,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,13,2,1.65,98838013,123371,47.22,807,809,790,1023,551,787,801.14,2.17,0,8747,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,912,-4.26,1.71,12,0.11,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,804,17,2,2.16,71533131,89140,34.12,807,809,790,1023,551,787,802.48,2.17,0,14473,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,916,-4.28,1.72,12,0.08,-188.00,468.00,1385,20221229,-41.95,662,20231018,21.45,1293,-37.82,20230901,662,21.45,20231018,1385,-41.95,20221229,662,21.45,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231115,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,802,15,2,1.91,6316796,7895,3.02,807,807,790,1023,551,787,800.10,2.17,0,-2767,817,801,792,776,767,797,772,570,236,500,530,1,1,113966542,914,-4.27,1.71,12,0.01,-188.00,468.00,1385,20221229,-42.09,662,20231018,21.15,1293,-37.97,20230901,662,21.15,20231018,1385,-42.09,20221229,662,21.15,20231018,0.21,N,019590,500,569 억,,2475701,N,N,0,N,00,N
|
|
20231114,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,-13,5,-1.62,204877098,259060,64.81,800,808,783,1040,560,800,790.85,2.20,0,-15405,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,897,-4.19,1.68,12,0.23,-188.00,468.00,1385,20221229,-43.18,662,20231018,18.88,1293,-39.13,20230901,662,18.88,20231018,1385,-43.18,20221229,662,18.88,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,790,-10,5,-1.25,190751301,241180,60.34,800,808,783,1040,560,800,790.91,2.20,0,-12284,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,900,-4.20,1.69,12,0.21,-188.00,468.00,1385,20221229,-42.96,662,20231018,19.34,1293,-38.90,20230901,662,19.34,20231018,1385,-42.96,20221229,662,19.34,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,790,-10,5,-1.25,175430323,221702,55.46,800,808,783,1040,560,800,791.29,2.20,0,-7762,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,900,-4.20,1.69,12,0.19,-188.00,468.00,1385,20221229,-42.96,662,20231018,19.34,1293,-38.90,20230901,662,19.34,20231018,1385,-42.96,20221229,662,19.34,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,-7,5,-0.88,150930590,190528,47.67,800,808,786,1040,560,800,792.17,2.20,0,-11448,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,904,-4.22,1.69,12,0.17,-188.00,468.00,1385,20221229,-42.74,662,20231018,19.79,1293,-38.67,20230901,662,19.79,20231018,1385,-42.74,20221229,662,19.79,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,-7,5,-0.88,125827166,158817,39.73,800,808,786,1040,560,800,792.28,2.20,0,-11583,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,904,-4.22,1.69,12,0.14,-188.00,468.00,1385,20221229,-42.74,662,20231018,19.79,1293,-38.67,20230901,662,19.79,20231018,1385,-42.74,20221229,662,19.79,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,791,-9,5,-1.12,119653629,150994,37.77,800,808,786,1040,560,800,792.44,2.20,0,-10953,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,901,-4.21,1.69,12,0.13,-188.00,468.00,1385,20221229,-42.89,662,20231018,19.49,1293,-38.82,20230901,662,19.49,20231018,1385,-42.89,20221229,662,19.49,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,803,3,2,0.38,35491467,44404,11.11,800,808,790,1040,560,800,799.29,2.20,0,-4074,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,915,-4.27,1.72,12,0.04,-188.00,468.00,1385,20221229,-42.02,662,20231018,21.30,1293,-37.90,20230901,662,21.30,20231018,1385,-42.02,20221229,662,21.30,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231114,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,799,-1,5,-0.12,405102,507,0.13,800,802,799,1040,560,800,799.02,2.20,0,-6,839,819,801,781,763,810,772,570,240,500,540,1,1,113966542,911,-4.25,1.71,12,0.00,-188.00,468.00,1385,20221229,-42.31,662,20231018,20.69,1293,-38.21,20230901,662,20.69,20231018,1385,-42.31,20221229,662,20.69,20231018,0.20,N,019590,500,569 억,,2507352,N,N,0,N,00,N
|
|
20231113,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,-5,5,-0.62,317156160,399640,123.37,805,821,783,1046,564,805,793.60,2.22,0,-18279,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,912,-4.26,1.71,12,0.35,-188.00,468.00,1385,20221229,-42.24,662,20231018,20.85,1293,-38.13,20230901,662,20.85,20231018,1385,-42.24,20221229,662,20.85,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,802,-3,5,-0.37,293576067,370132,114.26,805,821,783,1046,564,805,793.17,2.22,0,-18121,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,914,-4.27,1.71,12,0.32,-188.00,468.00,1385,20221229,-42.09,662,20231018,21.15,1293,-37.97,20230901,662,21.15,20231018,1385,-42.09,20221229,662,21.15,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,788,-17,5,-2.11,260953808,328958,101.55,805,821,783,1046,564,805,793.27,2.22,0,-14696,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,898,-4.19,1.68,12,0.29,-188.00,468.00,1385,20221229,-43.10,662,20231018,19.03,1293,-39.06,20230901,662,19.03,20231018,1385,-43.10,20221229,662,19.03,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,-12,5,-1.49,237381676,299048,92.32,805,821,783,1046,564,805,793.79,2.22,0,-8239,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,904,-4.22,1.69,12,0.26,-188.00,468.00,1385,20221229,-42.74,662,20231018,19.79,1293,-38.67,20230901,662,19.79,20231018,1385,-42.74,20221229,662,19.79,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,-12,5,-1.49,189714935,238663,73.68,805,821,783,1046,564,805,794.91,2.22,0,-9666,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,904,-4.22,1.69,12,0.21,-188.00,468.00,1385,20221229,-42.74,662,20231018,19.79,1293,-38.67,20230901,662,19.79,20231018,1385,-42.74,20221229,662,19.79,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,794,-11,5,-1.37,163172114,205439,63.42,805,821,783,1046,564,805,794.26,2.22,0,-18170,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,905,-4.22,1.70,12,0.18,-188.00,468.00,1385,20221229,-42.67,662,20231018,19.94,1293,-38.59,20230901,662,19.94,20231018,1385,-42.67,20221229,662,19.94,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,-18,5,-2.24,84232893,105603,32.60,805,821,787,1046,564,805,797.64,2.22,0,-2018,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,897,-4.19,1.68,12,0.09,-188.00,468.00,1385,20221229,-43.18,662,20231018,18.88,1293,-39.13,20230901,662,18.88,20231018,1385,-43.18,20221229,662,18.88,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231113,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,810,5,2,0.62,3253972,4044,1.25,805,810,798,1046,564,805,804.64,2.22,0,-220,879,841,823,785,767,833,777,570,241,500,540,1,1,113966542,923,-4.31,1.73,12,0.00,-188.00,468.00,1385,20221229,-41.52,662,20231018,22.36,1293,-37.35,20230901,662,22.36,20231018,1385,-41.52,20221229,662,22.36,20231018,0.23,N,019590,500,569 억,,2525621,N,N,0,N,00,N
|
|
20231110,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,805,-33,5,-3.94,265949566,322133,45.20,840,861,805,1089,587,838,825.65,2.28,0,-83124,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,917,-4.28,1.72,12,0.28,-188.00,468.00,1385,20221229,-41.88,662,20231018,21.60,1293,-37.74,20230901,662,21.60,20231018,1385,-41.88,20221229,662,21.60,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,812,-26,5,-3.10,226479330,273218,38.34,840,861,806,1089,587,838,828.93,2.28,0,-76817,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,925,-4.32,1.74,12,0.24,-188.00,468.00,1385,20221229,-41.37,662,20231018,22.66,1293,-37.20,20230901,662,22.66,20231018,1385,-41.37,20221229,662,22.66,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,824,-14,5,-1.67,189458230,227559,31.93,840,861,815,1089,587,838,832.57,2.28,0,-53057,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,939,-4.38,1.76,12,0.20,-188.00,468.00,1385,20221229,-40.51,662,20231018,24.47,1293,-36.27,20230901,662,24.47,20231018,1385,-40.51,20221229,662,24.47,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,834,-4,5,-0.48,149214887,178430,25.04,840,861,815,1089,587,838,836.27,2.28,0,-40144,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,950,-4.44,1.78,12,0.16,-188.00,468.00,1385,20221229,-39.78,662,20231018,25.98,1293,-35.50,20230901,662,25.98,20231018,1385,-39.78,20221229,662,25.98,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,-9,5,-1.07,132027699,157690,22.13,840,861,815,1089,587,838,837.26,2.28,0,-33901,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,945,-4.41,1.77,12,0.14,-188.00,468.00,1385,20221229,-40.14,662,20231018,25.23,1293,-35.89,20230901,662,25.23,20231018,1385,-40.14,20221229,662,25.23,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,849,11,2,1.31,120622851,144106,20.22,840,861,815,1089,587,838,837.04,2.28,0,-27440,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,968,-4.52,1.81,12,0.13,-188.00,468.00,1385,20221229,-38.70,662,20231018,28.25,1293,-34.34,20230901,662,28.25,20231018,1385,-38.70,20221229,662,28.25,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,826,-12,5,-1.43,64717232,77954,10.94,840,851,815,1089,587,838,830.20,2.28,0,-20670,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,941,-4.39,1.76,12,0.07,-188.00,468.00,1385,20221229,-40.36,662,20231018,24.77,1293,-36.12,20230901,662,24.77,20231018,1385,-40.36,20221229,662,24.77,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231110,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,837,-1,5,-0.12,2182231,2596,0.36,840,849,837,1089,587,838,840.61,2.28,0,-2281,920,879,839,798,758,899,818,570,251,500,560,1,1,113966542,954,-4.45,1.79,12,0.00,-188.00,468.00,1385,20221229,-39.57,662,20231018,26.44,1293,-35.27,20230901,662,26.44,20231018,1385,-39.57,20221229,662,26.44,20231018,0.23,N,019590,500,569 억,,2603077,N,N,0,N,00,N
|
|
20231109,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,838,34,2,4.23,601395442,711744,99.17,801,880,799,1045,563,804,844.96,2.24,0,35448,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,955,-4.46,1.79,12,0.62,-188.00,468.00,1385,20221229,-39.49,662,20231018,26.59,1293,-35.19,20230901,662,26.59,20231018,1385,-39.49,20221229,662,26.59,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,859,55,2,6.84,555604493,657695,91.64,801,880,799,1045,563,804,844.78,2.24,0,25432,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,979,-4.57,1.84,12,0.58,-188.00,468.00,1385,20221229,-37.98,662,20231018,29.76,1293,-33.57,20230901,662,29.76,20231018,1385,-37.98,20221229,662,29.76,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,866,62,2,7.71,461338613,547406,76.27,801,880,799,1045,563,804,842.77,2.24,0,-6614,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,987,-4.61,1.85,12,0.48,-188.00,468.00,1385,20221229,-37.47,662,20231018,30.82,1293,-33.02,20230901,662,30.82,20231018,1385,-37.47,20221229,662,30.82,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,867,63,2,7.84,294316748,355453,49.53,801,873,799,1045,563,804,828.00,2.24,0,7104,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,988,-4.61,1.85,12,0.31,-188.00,468.00,1385,20221229,-37.40,662,20231018,30.97,1293,-32.95,20230901,662,30.97,20231018,1385,-37.40,20221229,662,30.97,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,25,2,3.11,162552569,200383,27.92,801,835,799,1045,563,804,811.21,2.24,0,608,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,945,-4.41,1.77,12,0.18,-188.00,468.00,1385,20221229,-40.14,662,20231018,25.23,1293,-35.89,20230901,662,25.23,20231018,1385,-40.14,20221229,662,25.23,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,817,13,2,1.62,127377198,157605,21.96,801,835,799,1045,563,804,808.21,2.24,0,-10324,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,931,-4.35,1.75,12,0.14,-188.00,468.00,1385,20221229,-41.01,662,20231018,23.41,1293,-36.81,20230901,662,23.41,20231018,1385,-41.01,20221229,662,23.41,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,813,9,2,1.12,81921100,101376,14.13,801,835,799,1045,563,804,808.09,2.24,0,-9337,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,927,-4.32,1.74,12,0.09,-188.00,468.00,1385,20221229,-41.30,662,20231018,22.81,1293,-37.12,20230901,662,22.81,20231018,1385,-41.30,20221229,662,22.81,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231109,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,802,-2,5,-0.25,8844947,11036,1.54,801,808,801,1045,563,804,801.46,2.24,0,1920,857,830,800,773,743,844,787,570,241,500,540,1,1,113966542,914,-4.27,1.71,12,0.01,-188.00,468.00,1385,20221229,-42.09,662,20231018,21.15,1293,-37.97,20230901,662,21.15,20231018,1385,-42.09,20221229,662,21.15,20231018,0.26,N,019590,500,569 억,,2557369,N,N,0,N,00,N
|
|
20231108,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,804,-6,5,-0.74,570823564,717073,52.18,802,827,770,1053,567,810,796.04,2.21,0,12199,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,916,-4.28,1.72,12,0.63,-188.00,468.00,1385,20221229,-41.95,662,20231018,21.45,1293,-37.82,20230901,662,21.45,20231018,1385,-41.95,20221229,662,21.45,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,808,-2,5,-0.25,536950959,674994,49.12,802,827,770,1053,567,810,795.49,2.21,0,8173,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,921,-4.30,1.73,12,0.59,-188.00,468.00,1385,20221229,-41.66,662,20231018,22.05,1293,-37.51,20230901,662,22.05,20231018,1385,-41.66,20221229,662,22.05,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,819,9,2,1.11,461826303,582215,42.36,802,827,770,1053,567,810,793.22,2.21,0,6054,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,933,-4.36,1.75,12,0.51,-188.00,468.00,1385,20221229,-40.87,662,20231018,23.72,1293,-36.66,20230901,662,23.72,20231018,1385,-40.87,20221229,662,23.72,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,813,3,2,0.37,434541130,548870,39.94,802,818,770,1053,567,810,791.70,2.21,0,1173,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,927,-4.32,1.74,12,0.48,-188.00,468.00,1385,20221229,-41.30,662,20231018,22.81,1293,-37.12,20230901,662,22.81,20231018,1385,-41.30,20221229,662,22.81,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,809,-1,5,-0.12,402162728,508978,37.04,802,818,770,1053,567,810,790.13,2.21,0,-15400,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,922,-4.30,1.73,12,0.45,-188.00,468.00,1385,20221229,-41.59,662,20231018,22.21,1293,-37.43,20230901,662,22.21,20231018,1385,-41.59,20221229,662,22.21,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,-12,5,-1.48,367522593,465940,33.90,802,818,770,1053,567,810,788.77,2.21,0,-17279,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,909,-4.24,1.71,12,0.41,-188.00,468.00,1385,20221229,-42.38,662,20231018,20.54,1293,-38.28,20230901,662,20.54,20231018,1385,-42.38,20221229,662,20.54,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,-23,5,-2.84,261666693,333287,24.25,802,818,770,1053,567,810,785.10,2.21,0,-15778,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,897,-4.19,1.68,12,0.29,-188.00,468.00,1385,20221229,-43.18,662,20231018,18.88,1293,-39.13,20230901,662,18.88,20231018,1385,-43.18,20221229,662,18.88,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231108,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,810,0,3,0.00,13371284,16552,1.20,802,811,802,1053,567,810,807.82,2.21,0,1428,940,874,832,766,724,854,746,570,243,500,550,1,1,113966542,923,-4.31,1.73,12,0.01,-188.00,468.00,1385,20221229,-41.52,662,20231018,22.36,1293,-37.35,20230901,662,22.36,20231018,1385,-41.52,20221229,662,22.36,20231018,0.24,N,019590,500,569 억,,2523557,N,N,0,N,00,N
|
|
20231107,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,810,-92,5,-10.20,1120409490,1354937,39.26,885,898,790,1172,632,902,826.93,2.26,0,-27185,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,923,-4.31,1.73,12,1.19,-188.00,468.00,1385,20221229,-41.52,662,20231018,22.36,1293,-37.35,20230901,662,22.36,20231018,1385,-41.52,20221229,662,22.36,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,810,-92,5,-10.20,1088140825,1315139,38.10,885,898,790,1172,632,902,827.39,2.26,0,-26034,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,923,-4.31,1.73,12,1.15,-188.00,468.00,1385,20221229,-41.52,662,20231018,22.36,1293,-37.35,20230901,662,22.36,20231018,1385,-41.52,20221229,662,22.36,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,815,-87,5,-9.65,1003640466,1210585,35.07,885,898,790,1172,632,902,829.05,2.26,0,-10462,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,929,-4.34,1.74,12,1.06,-188.00,468.00,1385,20221229,-41.16,662,20231018,23.11,1293,-36.97,20230901,662,23.11,20231018,1385,-41.16,20221229,662,23.11,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,809,-93,5,-10.31,861485456,1035850,30.01,885,898,790,1172,632,902,831.67,2.26,0,-19199,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,922,-4.30,1.73,12,0.91,-188.00,468.00,1385,20221229,-41.59,662,20231018,22.21,1293,-37.43,20230901,662,22.21,20231018,1385,-41.59,20221229,662,22.21,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,808,-94,5,-10.42,822375842,987674,28.62,885,898,790,1172,632,902,832.64,2.26,0,-27142,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,921,-4.30,1.73,12,0.87,-188.00,468.00,1385,20221229,-41.66,662,20231018,22.05,1293,-37.51,20230901,662,22.05,20231018,1385,-41.66,20221229,662,22.05,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,-104,5,-11.53,717013992,856046,24.80,885,898,797,1172,632,902,837.59,2.26,0,-23344,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,909,-4.24,1.71,12,0.75,-188.00,468.00,1385,20221229,-42.38,662,20231018,20.54,1293,-38.28,20230901,662,20.54,20231018,1385,-42.38,20221229,662,20.54,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,-73,5,-8.09,499820082,589122,17.07,885,898,801,1172,632,902,848.41,2.26,0,-38437,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,945,-4.41,1.77,12,0.52,-188.00,468.00,1385,20221229,-40.14,662,20231018,25.23,1293,-35.89,20230901,662,25.23,20231018,1385,-40.14,20221229,662,25.23,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231107,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,863,-39,5,-4.32,88156738,101330,2.94,885,898,850,1172,632,902,869.99,2.26,0,-10015,1326,1113,982,769,638,1048,704,570,270,500,610,1,1,113966542,984,-4.59,1.84,12,0.09,-188.00,468.00,1385,20221229,-37.69,662,20231018,30.36,1293,-33.26,20230901,662,30.36,20231018,1385,-37.69,20221229,662,30.36,20231018,0.28,N,019590,500,569 억,,2571290,N,N,0,N,00,N
|
|
20231106,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-170,5,-15.86,3252286052,3437011,251.79,1113,1195,851,1393,751,1072,946.27,2.78,0,-590402,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1028,-4.80,1.93,12,3.02,-188.00,468.00,1385,20221229,-34.87,662,20231018,36.25,1293,-30.24,20230901,662,36.25,20231018,1385,-34.87,20221229,662,36.25,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,892,-180,5,-16.79,3148709897,3321366,243.31,1113,1195,851,1393,751,1072,948.02,2.78,0,-578242,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1017,-4.74,1.91,12,2.91,-188.00,468.00,1385,20221229,-35.60,662,20231018,34.74,1293,-31.01,20230901,662,34.74,20231018,1385,-35.60,20221229,662,34.74,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,888,-184,5,-17.16,3046856094,3206701,234.91,1113,1195,851,1393,751,1072,950.15,2.78,0,-545397,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1012,-4.72,1.90,12,2.81,-188.00,468.00,1385,20221229,-35.88,662,20231018,34.14,1293,-31.32,20230901,662,34.14,20231018,1385,-35.88,20221229,662,34.14,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-167,5,-15.58,2805255854,2935199,215.02,1113,1195,851,1393,751,1072,955.73,2.78,0,-461479,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1031,-4.81,1.93,12,2.58,-188.00,468.00,1385,20221229,-34.66,662,20231018,36.71,1293,-30.01,20230901,662,36.71,20231018,1385,-34.66,20221229,662,36.71,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,-165,5,-15.39,2628618766,2739243,200.67,1113,1195,851,1393,751,1072,959.62,2.78,0,-383412,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1034,-4.82,1.94,12,2.40,-188.00,468.00,1385,20221229,-34.51,662,20231018,37.01,1293,-29.85,20230901,662,37.01,20231018,1385,-34.51,20221229,662,37.01,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-167,5,-15.58,2487818491,2583934,189.29,1113,1195,851,1393,751,1072,962.80,2.78,0,-337798,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1031,-4.81,1.93,12,2.27,-188.00,468.00,1385,20221229,-34.66,662,20231018,36.71,1293,-30.01,20230901,662,36.71,20231018,1385,-34.66,20221229,662,36.71,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-170,5,-15.86,2135034100,2195342,160.82,1113,1195,851,1393,751,1072,972.53,2.78,0,-218517,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1028,-4.80,1.93,12,1.93,-188.00,468.00,1385,20221229,-34.87,662,20231018,36.25,1293,-30.24,20230901,662,36.25,20231018,1385,-34.87,20221229,662,36.25,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231106,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1140,68,2,6.34,412473436,361289,26.47,1113,1195,1113,1393,751,1072,1141.67,2.78,0,-125524,1133,1102,1042,1011,951,1118,1027,570,321,500,720,1,1,113966542,1299,-6.06,2.44,12,0.32,-188.00,468.00,1385,20221229,-17.69,662,20231018,72.21,1293,-11.83,20230901,662,72.21,20231018,1385,-17.69,20221229,662,72.21,20231018,0.30,N,019590,500,569 억,,3172125,N,N,0,N,00,N
|
|
20231103,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1072,92,2,9.39,1390378760,1351140,163.04,1000,1073,982,1274,686,980,1029.00,2.66,0,129638,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1222,-5.70,2.29,12,1.19,-188.00,468.00,1385,20221229,-22.60,662,20231018,61.93,1293,-17.09,20230901,662,61.93,20231018,1385,-22.60,20221229,662,61.93,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1070,90,2,9.18,1324044147,1289202,155.56,1000,1073,982,1274,686,980,1027.03,2.66,0,118981,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1219,-5.69,2.29,12,1.13,-188.00,468.00,1385,20221229,-22.74,662,20231018,61.63,1293,-17.25,20230901,662,61.63,20231018,1385,-22.74,20221229,662,61.63,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1050,70,2,7.14,995468434,981378,118.42,1000,1050,982,1274,686,980,1014.36,2.66,0,133945,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1197,-5.59,2.24,12,0.86,-188.00,468.00,1385,20221229,-24.19,662,20231018,58.61,1293,-18.79,20230901,662,58.61,20231018,1385,-24.19,20221229,662,58.61,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1022,42,2,4.29,738955495,732792,88.42,1000,1028,982,1274,686,980,1008.41,2.66,0,61282,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1165,-5.44,2.18,12,0.64,-188.00,468.00,1385,20221229,-26.21,662,20231018,54.38,1293,-20.96,20230901,662,54.38,20231018,1385,-26.21,20221229,662,54.38,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1012,32,2,3.27,641784923,637584,76.94,1000,1028,982,1274,686,980,1006.59,2.66,0,86688,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1153,-5.38,2.16,12,0.56,-188.00,468.00,1385,20221229,-26.93,662,20231018,52.87,1293,-21.73,20230901,662,52.87,20231018,1385,-26.93,20221229,662,52.87,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1023,43,2,4.39,596843549,593371,71.60,1000,1028,982,1274,686,980,1005.85,2.66,0,99836,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1166,-5.44,2.19,12,0.52,-188.00,468.00,1385,20221229,-26.14,662,20231018,54.53,1293,-20.88,20230901,662,54.53,20231018,1385,-26.14,20221229,662,54.53,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,100306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,19,2,1.94,333246715,333739,40.27,1000,1010,982,1274,686,980,998.52,2.66,0,23213,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1139,-5.31,2.13,12,0.29,-188.00,468.00,1385,20221229,-27.87,662,20231018,50.91,1293,-22.74,20230901,662,50.91,20231018,1385,-27.87,20221229,662,50.91,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231103,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,989,9,2,0.92,9839528,9915,1.20,1000,1000,982,1274,686,980,992.39,2.66,0,-297,1022,1001,967,946,912,1011,956,570,294,500,660,1,1,113966542,1127,-5.26,2.11,12,0.01,-188.00,468.00,1385,20221229,-28.59,662,20231018,49.40,1293,-23.51,20230901,662,49.40,20231018,1385,-28.59,20221229,662,49.40,20231018,0.33,N,019590,500,569 억,,3036181,N,N,0,N,00,N
|
|
20231102,160305,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,36,2,3.81,790725880,824694,39.52,953,988,933,1227,661,944,958.81,2.53,0,158289,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1117,-5.21,2.09,12,0.72,-188.00,468.00,1385,20221229,-29.24,662,20231018,48.04,1293,-24.21,20230901,662,48.04,20231018,1385,-29.24,20221229,662,48.04,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,150309,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,28,2,2.97,776830187,810508,38.84,953,988,933,1227,661,944,958.45,2.53,0,159163,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1108,-5.17,2.08,12,0.71,-188.00,468.00,1385,20221229,-29.82,662,20231018,46.83,1293,-24.83,20230901,662,46.83,20231018,1385,-29.82,20221229,662,46.83,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,140305,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,31,2,3.28,588770544,618599,29.64,953,975,933,1227,661,944,951.78,2.53,0,175318,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1111,-5.19,2.08,12,0.54,-188.00,468.00,1385,20221229,-29.60,662,20231018,47.28,1293,-24.59,20230901,662,47.28,20231018,1385,-29.60,20221229,662,47.28,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,130306,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,954,10,2,1.06,463415751,489015,23.43,953,961,933,1227,661,944,947.65,2.53,0,143180,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1087,-5.07,2.04,12,0.43,-188.00,468.00,1385,20221229,-31.12,662,20231018,44.11,1293,-26.22,20230901,662,44.11,20231018,1385,-31.12,20221229,662,44.11,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,120304,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,956,12,2,1.27,397735324,420141,20.13,953,961,933,1227,661,944,946.67,2.53,0,117505,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1090,-5.09,2.04,12,0.37,-188.00,468.00,1385,20221229,-30.97,662,20231018,44.41,1293,-26.06,20230901,662,44.41,20231018,1385,-30.97,20221229,662,44.41,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,110305,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,960,16,2,1.69,369389980,390547,18.71,953,961,933,1227,661,944,945.83,2.53,0,113078,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1094,-5.11,2.05,12,0.34,-188.00,468.00,1385,20221229,-30.69,662,20231018,45.02,1293,-25.75,20230901,662,45.02,20231018,1385,-30.69,20221229,662,45.02,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,100305,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,0,3,0.00,136752250,144657,6.93,953,960,933,1227,661,944,945.36,2.53,0,32777,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1076,-5.02,2.02,12,0.13,-188.00,468.00,1385,20221229,-31.84,662,20231018,42.60,1293,-26.99,20230901,662,42.60,20231018,1385,-31.84,20221229,662,42.60,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231102,090308,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,-8,5,-0.85,11678455,12304,0.59,953,953,933,1227,661,944,949.16,2.53,0,-4607,976,960,928,912,880,968,920,570,283,500,640,1,1,113966542,1067,-4.98,2.00,12,0.01,-188.00,468.00,1385,20221229,-32.42,662,20231018,41.39,1293,-27.61,20230901,662,41.39,20231018,1385,-32.42,20221229,662,41.39,20231018,0.31,N,019590,500,569 억,,2877892,N,N,0,N,01,N
|
|
20231101,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,37,2,4.08,354975174,386682,51.17,939,944,896,1179,635,907,917.97,2.58,0,-60615,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1076,-5.02,2.02,12,0.34,-188.00,468.00,1385,20221229,-31.84,662,20231018,42.60,1293,-26.99,20230901,662,42.60,20231018,1385,-31.84,20221229,662,42.60,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,27,2,2.98,315052646,344194,45.55,939,939,896,1179,635,907,915.33,2.58,0,-65169,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1064,-4.97,2.00,12,0.30,-188.00,468.00,1385,20221229,-32.56,662,20231018,41.09,1293,-27.76,20230901,662,41.09,20231018,1385,-32.56,20221229,662,41.09,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,929,22,2,2.43,270534722,296158,39.19,939,939,896,1179,635,907,913.48,2.58,0,-52164,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1059,-4.94,1.99,12,0.26,-188.00,468.00,1385,20221229,-32.92,662,20231018,40.33,1293,-28.15,20230901,662,40.33,20231018,1385,-32.92,20221229,662,40.33,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,23,2,2.54,244144656,267668,35.42,939,939,896,1179,635,907,912.12,2.58,0,-57639,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1060,-4.95,1.99,12,0.23,-188.00,468.00,1385,20221229,-32.85,662,20231018,40.48,1293,-28.07,20230901,662,40.48,20231018,1385,-32.85,20221229,662,40.48,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,919,12,2,1.32,217500240,238975,31.62,939,939,896,1179,635,907,910.14,2.58,0,-60464,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1047,-4.89,1.96,12,0.21,-188.00,468.00,1385,20221229,-33.65,662,20231018,38.82,1293,-28.92,20230901,662,38.82,20231018,1385,-33.65,20221229,662,38.82,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-5,5,-0.55,147519393,162556,21.51,939,939,896,1179,635,907,907.50,2.58,0,-65980,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1028,-4.80,1.93,12,0.14,-188.00,468.00,1385,20221229,-34.87,662,20231018,36.25,1293,-30.24,20230901,662,36.25,20231018,1385,-34.87,20221229,662,36.25,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,3,2,0.33,51488861,56250,7.44,939,939,907,1179,635,907,915.36,2.58,0,-15380,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1037,-4.84,1.94,12,0.05,-188.00,468.00,1385,20221229,-34.30,662,20231018,37.46,1293,-29.62,20230901,662,37.46,20231018,1385,-34.30,20221229,662,37.46,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|
|
20231101,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,6,2,0.66,10768591,11665,1.54,939,939,910,1179,635,907,923.15,2.58,0,-8731,966,936,918,888,870,927,879,570,272,500,610,1,1,113966542,1041,-4.86,1.95,12,0.01,-188.00,468.00,1385,20221229,-34.08,662,20231018,37.92,1293,-29.39,20230901,662,37.92,20231018,1385,-34.08,20221229,662,37.92,20231018,0.38,N,019590,500,569 억,,2938507,N,N,0,N,00,N
|