118 lines
46 KiB
CSV
118 lines
46 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240123,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,25,2,2.82,160281714,177685,93.13,878,910,868,1150,620,885,902.06,1.52,0,54466,928,906,878,856,828,892,842,570,265,500,600,1,1,113966542,1037,-4.84,1.94,12,0.16,-188.00,468.00,1293,20230901,-29.62,653,20231215,39.36,934,-2.57,20240111,793,14.75,20240102,1293,-29.62,20230901,653,39.36,20231215,0.21,N,019590,500,569 억,,1728903,N,N,0,N,00,N
|
|
20240123,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,21,2,2.37,108350381,120493,63.15,878,910,868,1150,620,885,899.23,1.52,0,30693,928,906,878,856,828,892,842,570,265,500,600,1,1,113966542,1033,-4.82,1.94,12,0.11,-188.00,468.00,1293,20230901,-29.93,653,20231215,38.74,934,-3.00,20240111,793,14.25,20240102,1293,-29.93,20230901,653,38.74,20231215,0.21,N,019590,500,569 억,,1728903,N,N,0,N,00,N
|
|
20240123,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,6,2,0.68,35137138,39533,20.72,878,897,868,1150,620,885,888.81,1.52,0,14812,928,906,878,856,828,892,842,570,265,500,600,1,1,113966542,1015,-4.74,1.90,12,0.03,-188.00,468.00,1293,20230901,-31.09,653,20231215,36.45,934,-4.60,20240111,793,12.36,20240102,1293,-31.09,20230901,653,36.45,20231215,0.21,N,019590,500,569 억,,1728903,N,N,0,N,00,N
|
|
20240123,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,12,2,1.36,214282,244,0.13,878,897,868,1150,620,885,878.20,1.52,0,-15,928,906,878,856,828,892,842,570,265,500,600,1,1,113966542,1022,-4.77,1.92,12,0.00,-188.00,468.00,1293,20230901,-30.63,653,20231215,37.37,934,-3.96,20240111,793,13.11,20240102,1293,-30.63,20230901,653,37.37,20231215,0.21,N,019590,500,569 억,,1728903,N,N,0,N,00,N
|
|
20240119,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,1,2,0.11,92923627,105995,184.56,896,896,863,1149,619,884,876.68,1.57,0,-33038,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1009,-4.71,1.89,12,0.09,-188.00,468.00,1293,20230901,-31.55,653,20231215,35.53,934,-5.25,20240111,793,11.60,20240102,1293,-31.55,20230901,653,35.53,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,-11,5,-1.24,79679534,90822,158.14,896,896,867,1149,619,884,877.32,1.57,0,-30676,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,995,-4.64,1.87,12,0.08,-188.00,468.00,1293,20230901,-32.48,653,20231215,33.69,934,-6.53,20240111,793,10.09,20240102,1293,-32.48,20230901,653,33.69,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,867,-17,5,-1.92,66463259,75679,131.77,896,896,867,1149,619,884,878.23,1.57,0,-25469,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,988,-4.61,1.85,12,0.07,-188.00,468.00,1293,20230901,-32.95,653,20231215,32.77,934,-7.17,20240111,793,9.33,20240102,1293,-32.95,20230901,653,32.77,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,880,-4,5,-0.45,36677996,41626,72.48,896,896,873,1149,619,884,881.13,1.57,0,-19370,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1003,-4.68,1.88,12,0.04,-188.00,468.00,1293,20230901,-31.94,653,20231215,34.76,934,-5.78,20240111,793,10.97,20240102,1293,-31.94,20230901,653,34.76,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,1,2,0.11,30696693,34826,60.64,896,896,873,1149,619,884,881.43,1.57,0,-12819,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1009,-4.71,1.89,12,0.03,-188.00,468.00,1293,20230901,-31.55,653,20231215,35.53,934,-5.25,20240111,793,11.60,20240102,1293,-31.55,20230901,653,35.53,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,882,-2,5,-0.23,14834711,16859,29.36,896,896,873,1149,619,884,879.93,1.57,0,-10373,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1005,-4.69,1.88,12,0.01,-188.00,468.00,1293,20230901,-31.79,653,20231215,35.07,934,-5.57,20240111,793,11.22,20240102,1293,-31.79,20230901,653,35.07,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,880,-4,5,-0.45,9122750,10343,18.01,896,896,875,1149,619,884,882.02,1.57,0,-5981,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1003,-4.68,1.88,12,0.01,-188.00,468.00,1293,20230901,-31.94,653,20231215,34.76,934,-5.78,20240111,793,10.97,20240102,1293,-31.94,20230901,653,34.76,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240119,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,12,2,1.36,896,1,0.00,896,896,896,1149,619,884,896.00,1.57,0,0,916,899,880,863,844,908,872,570,265,500,600,1,1,113966542,1021,-4.77,1.91,12,0.00,-188.00,468.00,1293,20230901,-30.70,653,20231215,37.21,934,-4.07,20240111,793,12.99,20240102,1293,-30.70,20230901,653,37.21,20231215,0.22,N,019590,500,569 억,,1790312,N,N,0,N,00,N
|
|
20240118,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,884,20,2,2.31,49982750,57430,15.63,881,897,861,1123,605,864,870.32,1.58,0,-10185,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,1007,-4.70,1.89,12,0.05,-188.00,468.00,1293,20230901,-31.63,653,20231215,35.38,934,-5.35,20240111,793,11.48,20240102,1293,-31.63,20230901,653,35.38,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,6,2,0.69,48740976,56008,15.24,881,897,861,1123,605,864,870.25,1.58,0,-10124,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,992,-4.63,1.86,12,0.05,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,934,-6.85,20240111,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,6,2,0.69,45776871,52590,14.31,881,897,861,1123,605,864,870.45,1.58,0,-9914,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,992,-4.63,1.86,12,0.05,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,934,-6.85,20240111,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,8,2,0.93,32377606,37193,10.12,881,897,861,1123,605,864,870.53,1.58,0,-5695,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,994,-4.64,1.86,12,0.03,-188.00,468.00,1293,20230901,-32.56,653,20231215,33.54,934,-6.64,20240111,793,9.96,20240102,1293,-32.56,20230901,653,33.54,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,7,2,0.81,32290406,37093,10.09,881,897,861,1123,605,864,870.53,1.58,0,-5595,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,993,-4.63,1.86,12,0.03,-188.00,468.00,1293,20230901,-32.64,653,20231215,33.38,934,-6.75,20240111,793,9.84,20240102,1293,-32.64,20230901,653,33.38,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,9,2,1.04,29847790,34275,9.33,881,897,861,1123,605,864,870.83,1.58,0,-4195,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,995,-4.64,1.87,12,0.03,-188.00,468.00,1293,20230901,-32.48,653,20231215,33.69,934,-6.53,20240111,793,10.09,20240102,1293,-32.48,20230901,653,33.69,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,21,2,2.43,21221684,24386,6.64,881,897,861,1123,605,864,870.24,1.58,0,-4488,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,1009,-4.71,1.89,12,0.02,-188.00,468.00,1293,20230901,-31.55,653,20231215,35.53,934,-5.25,20240111,793,11.60,20240102,1293,-31.55,20230901,653,35.53,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240118,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,879,15,2,1.74,3916354,4509,1.23,881,881,864,1123,605,864,868.56,1.58,0,-407,933,898,880,845,827,889,836,570,259,500,580,1,1,113966542,1002,-4.68,1.88,12,0.00,-188.00,468.00,1293,20230901,-32.02,653,20231215,34.61,934,-5.89,20240111,793,10.84,20240102,1293,-32.02,20230901,653,34.61,20231215,0.22,N,019590,500,569 억,,1800497,N,N,0,N,00,N
|
|
20240117,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-49,5,-5.37,326681468,367453,200.92,913,915,862,1186,640,913,889.04,1.65,0,-81532,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,985,-4.60,1.85,12,0.32,-188.00,468.00,1293,20230901,-33.18,653,20231215,32.31,934,-7.49,20240111,793,8.95,20240102,1293,-33.18,20230901,653,32.31,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-44,5,-4.82,313686074,352437,192.71,913,915,862,1186,640,913,890.05,1.65,0,-71566,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,990,-4.62,1.86,12,0.31,-188.00,468.00,1293,20230901,-32.79,653,20231215,33.08,934,-6.96,20240111,793,9.58,20240102,1293,-32.79,20230901,653,33.08,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,883,-30,5,-3.29,258139266,288586,157.79,913,915,871,1186,640,913,894.50,1.65,0,-47774,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1006,-4.70,1.89,12,0.25,-188.00,468.00,1293,20230901,-31.71,653,20231215,35.22,934,-5.46,20240111,793,11.35,20240102,1293,-31.71,20230901,653,35.22,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-14,5,-1.53,148399828,164909,90.17,913,915,886,1186,640,913,899.89,1.65,0,-11965,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1025,-4.78,1.92,12,0.14,-188.00,468.00,1293,20230901,-30.47,653,20231215,37.67,934,-3.75,20240111,793,13.37,20240102,1293,-30.47,20230901,653,37.67,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-11,5,-1.20,118513221,131678,72.00,913,915,886,1186,640,913,900.02,1.65,0,-11391,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1028,-4.80,1.93,12,0.12,-188.00,468.00,1293,20230901,-30.24,653,20231215,38.13,934,-3.43,20240111,793,13.75,20240102,1293,-30.24,20230901,653,38.13,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-9,5,-0.99,87798121,97573,53.35,913,915,886,1186,640,913,899.82,1.65,0,-14985,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1030,-4.81,1.93,12,0.09,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,934,-3.21,20240111,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,-15,5,-1.64,76941101,85525,46.76,913,915,886,1186,640,913,899.63,1.65,0,-21119,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1023,-4.78,1.92,12,0.08,-188.00,468.00,1293,20230901,-30.55,653,20231215,37.52,934,-3.85,20240111,793,13.24,20240102,1293,-30.55,20230901,653,37.52,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240117,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,915,2,2,0.22,13676,15,0.01,913,915,902,1186,640,913,911.73,1.65,0,-12,936,924,903,891,870,930,897,570,273,500,620,1,1,113966542,1043,-4.87,1.96,12,0.00,-188.00,468.00,1293,20230901,-29.23,653,20231215,40.12,934,-2.03,20240111,793,15.38,20240102,1293,-29.23,20230901,653,40.12,20231215,0.22,N,019590,500,569 억,,1882308,N,N,0,N,00,N
|
|
20240116,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,3,2,0.33,165533659,182887,77.24,910,915,882,1183,637,910,905.11,1.67,0,-14640,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1041,-4.86,1.95,12,0.16,-188.00,468.00,1293,20230901,-29.39,653,20231215,39.82,934,-2.25,20240111,793,15.13,20240102,1293,-29.39,20230901,653,39.82,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,912,2,2,0.22,160941187,177846,75.11,910,915,882,1183,637,910,904.95,1.67,0,-14143,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1039,-4.85,1.95,12,0.16,-188.00,468.00,1293,20230901,-29.47,653,20231215,39.66,934,-2.36,20240111,793,15.01,20240102,1293,-29.47,20230901,653,39.66,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-6,5,-0.66,142870921,157863,66.67,910,915,882,1183,637,910,905.03,1.67,0,-13033,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1030,-4.81,1.93,12,0.14,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,934,-3.21,20240111,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-2,5,-0.22,131080090,144847,61.18,910,915,882,1183,637,910,904.96,1.67,0,-10932,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1035,-4.83,1.94,12,0.13,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,-3,5,-0.33,122570267,135503,57.23,910,915,882,1183,637,910,904.56,1.67,0,-16120,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1034,-4.82,1.94,12,0.12,-188.00,468.00,1293,20230901,-29.85,653,20231215,38.90,934,-2.89,20240111,793,14.38,20240102,1293,-29.85,20230901,653,38.90,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-10,5,-1.10,96967012,107376,45.35,910,915,882,1183,637,910,903.06,1.67,0,-35910,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1026,-4.79,1.92,12,0.09,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,934,-3.64,20240111,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-4,5,-0.44,58727465,64892,27.41,910,915,882,1183,637,910,905.00,1.67,0,-20110,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1033,-4.82,1.94,12,0.06,-188.00,468.00,1293,20230901,-29.93,653,20231215,38.74,934,-3.00,20240111,793,14.25,20240102,1293,-29.93,20230901,653,38.74,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240116,090329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,915,5,2,0.55,12745,14,0.01,910,915,910,1183,637,910,910.36,1.67,0,-6,936,923,902,889,868,912,878,570,273,500,610,1,1,113966542,1043,-4.87,1.96,12,0.00,-188.00,468.00,1293,20230901,-29.23,653,20231215,40.12,934,-2.03,20240111,793,15.38,20240102,1293,-29.23,20230901,653,40.12,20231215,0.22,N,019590,500,569 억,,1898642,N,N,0,N,00,N
|
|
20240115,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,2,2,0.22,213559913,236152,140.59,913,915,881,1180,636,908,904.33,1.62,0,50716,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1037,-4.84,1.94,12,0.21,-188.00,468.00,1293,20230901,-29.62,653,20231215,39.36,934,-2.57,20240111,793,14.75,20240102,1293,-29.62,20230901,653,39.36,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,1,2,0.11,199660762,220867,131.49,913,915,881,1180,636,908,903.99,1.62,0,55061,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1036,-4.84,1.94,12,0.19,-188.00,468.00,1293,20230901,-29.70,653,20231215,39.20,934,-2.68,20240111,793,14.63,20240102,1293,-29.70,20230901,653,39.20,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-3,5,-0.33,151020973,167112,99.49,913,915,881,1180,636,908,903.71,1.62,0,57135,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1031,-4.81,1.93,12,0.15,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,934,-3.10,20240111,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,0,3,0.00,141236509,156267,93.03,913,915,881,1180,636,908,903.82,1.62,0,58992,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1035,-4.83,1.94,12,0.14,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,2,2,0.22,126943168,140462,83.62,913,915,881,1180,636,908,903.75,1.62,0,48241,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1037,-4.84,1.94,12,0.12,-188.00,468.00,1293,20230901,-29.62,653,20231215,39.36,934,-2.57,20240111,793,14.75,20240102,1293,-29.62,20230901,653,39.36,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,5,2,0.55,121779980,134777,80.24,913,915,881,1180,636,908,903.57,1.62,0,50212,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1041,-4.86,1.95,12,0.12,-188.00,468.00,1293,20230901,-29.39,653,20231215,39.82,934,-2.25,20240111,793,15.13,20240102,1293,-29.39,20230901,653,39.82,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,0,3,0.00,89818301,99702,59.36,913,913,881,1180,636,908,900.87,1.62,0,26949,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1035,-4.83,1.94,12,0.09,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240115,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,907,-1,5,-0.11,969804,1065,0.63,913,913,907,1180,636,908,910.61,1.62,0,-226,930,919,902,891,874,910,882,570,272,500,610,1,1,113966542,1034,-4.82,1.94,12,0.00,-188.00,468.00,1293,20230901,-29.85,653,20231215,38.90,934,-2.89,20240111,793,14.38,20240102,1293,-29.85,20230901,653,38.90,20231215,0.22,N,019590,500,569 억,,1848007,N,N,0,N,00,N
|
|
20240112,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-1,5,-0.11,150862873,167758,55.54,913,913,885,1181,637,909,899.29,1.65,0,-26310,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1035,-4.83,1.94,12,0.15,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-1,5,-0.11,146492055,162941,53.95,913,913,885,1181,637,909,899.05,1.65,0,-24819,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1035,-4.83,1.94,12,0.14,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,-15,5,-1.65,127268782,141605,46.89,913,913,885,1181,637,909,898.76,1.65,0,-22104,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1019,-4.76,1.91,12,0.12,-188.00,468.00,1293,20230901,-30.86,653,20231215,36.91,934,-4.28,20240111,793,12.74,20240102,1293,-30.86,20230901,653,36.91,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,-11,5,-1.21,115364920,128327,42.49,913,913,885,1181,637,909,898.99,1.65,0,-18138,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1023,-4.78,1.92,12,0.11,-188.00,468.00,1293,20230901,-30.55,653,20231215,37.52,934,-3.85,20240111,793,13.24,20240102,1293,-30.55,20230901,653,37.52,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-4,5,-0.44,80706507,89749,29.72,913,913,885,1181,637,909,899.25,1.65,0,-15896,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1031,-4.81,1.93,12,0.08,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,934,-3.10,20240111,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,-1,5,-0.11,75249965,83693,27.71,913,913,885,1181,637,909,899.12,1.65,0,-15755,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1035,-4.83,1.94,12,0.07,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,934,-2.78,20240111,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-9,5,-0.99,31479204,35268,11.68,913,913,885,1181,637,909,892.57,1.65,0,-17918,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1026,-4.79,1.92,12,0.03,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,934,-3.64,20240111,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240112,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-7,5,-0.77,713085,783,0.26,913,913,902,1181,637,909,910.71,1.65,0,-576,978,943,899,864,820,961,882,570,272,500,610,1,1,113966542,1028,-4.80,1.93,12,0.00,-188.00,468.00,1293,20230901,-30.24,653,20231215,38.13,934,-3.43,20240111,793,13.75,20240102,1293,-30.24,20230901,653,38.13,20231215,0.24,N,019590,500,569 억,,1874903,N,N,0,N,00,N
|
|
20240111,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,909,32,2,3.65,270229581,301943,429.62,876,934,855,1140,614,877,894.97,1.65,0,-2107,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,1036,-4.84,1.94,12,0.26,-188.00,468.00,1293,20230901,-29.70,653,20231215,39.20,934,-2.68,20240111,793,14.63,20240102,1293,-29.70,20230901,653,39.20,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,892,15,2,1.71,238042753,266221,378.80,876,934,855,1140,614,877,894.15,1.65,0,-10006,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,1017,-4.74,1.91,12,0.23,-188.00,468.00,1293,20230901,-31.01,653,20231215,36.60,934,-4.50,20240111,793,12.48,20240102,1293,-31.01,20230901,653,36.60,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,20,2,2.28,222209673,248579,353.69,876,934,855,1140,614,877,893.92,1.65,0,-10037,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,1022,-4.77,1.92,12,0.22,-188.00,468.00,1293,20230901,-30.63,653,20231215,37.37,934,-3.96,20240111,793,13.11,20240102,1293,-30.63,20230901,653,37.37,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,27,2,3.08,159244341,178202,253.56,876,934,855,1140,614,877,893.62,1.65,0,-19151,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,1030,-4.81,1.93,12,0.16,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,934,-3.21,20240111,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,867,-10,5,-1.14,33787797,39258,55.86,876,876,855,1140,614,877,860.66,1.65,0,-6915,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,988,-4.61,1.85,12,0.03,-188.00,468.00,1293,20230901,-32.95,653,20231215,32.77,880,-1.48,20240104,793,9.33,20240102,1293,-32.95,20230901,653,32.77,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,865,-12,5,-1.37,22660264,26308,37.43,876,876,855,1140,614,877,861.34,1.65,0,-6710,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,986,-4.60,1.85,12,0.02,-188.00,468.00,1293,20230901,-33.10,653,20231215,32.47,880,-1.70,20240104,793,9.08,20240102,1293,-33.10,20230901,653,32.47,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,863,-14,5,-1.60,10380245,12041,17.13,876,876,855,1140,614,877,862.07,1.65,0,-4496,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,984,-4.59,1.84,12,0.01,-188.00,468.00,1293,20230901,-33.26,653,20231215,32.16,880,-1.93,20240104,793,8.83,20240102,1293,-33.26,20230901,653,32.16,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240111,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,-2,5,-0.23,468499,535,0.76,876,876,871,1140,614,877,875.70,1.65,0,-63,893,885,869,861,845,889,865,570,263,500,590,1,1,113966542,997,-4.65,1.87,12,0.00,-188.00,468.00,1293,20230901,-32.33,653,20231215,34.00,880,-0.57,20240104,793,10.34,20240102,1293,-32.33,20230901,653,34.00,20231215,0.24,N,019590,500,569 억,,1877226,N,N,0,N,00,N
|
|
20240110,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,7,2,0.80,60474971,70125,41.74,853,877,853,1131,609,870,862.39,1.65,0,-6426,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,999,-4.66,1.87,12,0.06,-188.00,468.00,1293,20230901,-32.17,653,20231215,34.30,880,-0.34,20240104,793,10.59,20240102,1293,-32.17,20230901,653,34.30,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,0,3,0.00,34303282,39875,23.73,853,871,853,1131,609,870,860.27,1.65,0,-7387,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,992,-4.63,1.86,12,0.03,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,880,-1.14,20240104,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,0,3,0.00,29800931,34670,20.64,853,871,853,1131,609,870,859.56,1.65,0,-7026,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,992,-4.63,1.86,12,0.03,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,880,-1.14,20240104,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,866,-4,5,-0.46,27337414,31827,18.94,853,871,853,1131,609,870,858.94,1.65,0,-6975,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,987,-4.61,1.85,12,0.03,-188.00,468.00,1293,20230901,-33.02,653,20231215,32.62,880,-1.59,20240104,793,9.21,20240102,1293,-33.02,20230901,653,32.62,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,860,-10,5,-1.15,16752341,19550,11.64,853,871,853,1131,609,870,856.90,1.65,0,-6092,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,980,-4.57,1.84,12,0.02,-188.00,468.00,1293,20230901,-33.49,653,20231215,31.70,880,-2.27,20240104,793,8.45,20240102,1293,-33.49,20230901,653,31.70,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,-14,5,-1.61,14550592,16992,10.11,853,871,853,1131,609,870,856.32,1.65,0,-5690,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,976,-4.55,1.83,12,0.01,-188.00,468.00,1293,20230901,-33.80,653,20231215,31.09,880,-2.73,20240104,793,7.94,20240102,1293,-33.80,20230901,653,31.09,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,861,-9,5,-1.03,7780825,9089,5.41,853,871,853,1131,609,870,856.07,1.65,0,-4194,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,981,-4.58,1.84,12,0.01,-188.00,468.00,1293,20230901,-33.41,653,20231215,31.85,880,-2.16,20240104,793,8.58,20240102,1293,-33.41,20230901,653,31.85,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240110,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,853,-17,5,-1.95,1329827,1559,0.93,853,853,853,1131,609,870,853.00,1.65,0,-2,892,881,868,857,844,874,850,570,261,500,590,1,1,113966542,972,-4.54,1.82,12,0.00,-188.00,468.00,1293,20230901,-34.03,653,20231215,30.63,880,-3.07,20240104,793,7.57,20240102,1293,-34.03,20230901,653,30.63,20231215,0.24,N,019590,500,569 억,,1883651,N,N,0,N,00,N
|
|
20240109,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,-2,5,-0.23,145623666,168006,85.13,878,879,855,1133,611,872,866.78,1.69,0,-39863,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,992,-4.63,1.86,12,0.15,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,880,-1.14,20240104,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,-2,5,-0.23,133940812,154552,78.32,878,879,855,1133,611,872,866.64,1.69,0,-36639,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,992,-4.63,1.86,12,0.14,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,880,-1.14,20240104,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-8,5,-0.92,106011907,122185,61.91,878,879,855,1133,611,872,867.63,1.69,0,-29798,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,985,-4.60,1.85,12,0.11,-188.00,468.00,1293,20230901,-33.18,653,20231215,32.31,880,-1.82,20240104,793,8.95,20240102,1293,-33.18,20230901,653,32.31,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,1,2,0.11,78224991,90124,45.67,878,879,855,1133,611,872,867.97,1.69,0,-27451,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,995,-4.64,1.87,12,0.08,-188.00,468.00,1293,20230901,-32.48,653,20231215,33.69,880,-0.80,20240104,793,10.09,20240102,1293,-32.48,20230901,653,33.69,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,120328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,0,3,0.00,69779975,80423,40.75,878,879,855,1133,611,872,867.66,1.69,0,-27751,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,994,-4.64,1.86,12,0.07,-188.00,468.00,1293,20230901,-32.56,653,20231215,33.54,880,-0.91,20240104,793,9.96,20240102,1293,-32.56,20230901,653,33.54,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,1,2,0.11,48130840,55496,28.12,878,879,855,1133,611,872,867.28,1.69,0,-21269,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,995,-4.64,1.87,12,0.05,-188.00,468.00,1293,20230901,-32.48,653,20231215,33.69,880,-0.80,20240104,793,10.09,20240102,1293,-32.48,20230901,653,33.69,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,865,-7,5,-0.80,16565240,19122,9.69,878,879,855,1133,611,872,866.29,1.69,0,-11674,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,986,-4.60,1.85,12,0.02,-188.00,468.00,1293,20230901,-33.10,653,20231215,32.47,880,-1.70,20240104,793,9.08,20240102,1293,-33.10,20230901,653,32.47,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240109,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,879,7,2,0.80,3515,4,0.00,878,879,878,1133,611,872,878.75,1.69,0,0,901,886,865,850,829,894,858,570,261,500,590,1,1,113966542,1002,-4.68,1.88,12,0.00,-188.00,468.00,1293,20230901,-32.02,653,20231215,34.61,880,-0.11,20240104,793,10.84,20240102,1293,-32.02,20230901,653,34.61,20231215,0.24,N,019590,500,569 억,,1923514,N,N,0,N,00,N
|
|
20240108,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,15,2,1.75,170654042,196766,68.22,869,880,844,1114,600,857,867.29,1.71,0,-28000,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,994,-4.64,1.86,12,0.17,-188.00,468.00,1293,20230901,-32.56,653,20231215,33.54,880,0.00,20240104,793,9.96,20240102,1293,-32.56,20230901,653,33.54,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,868,11,2,1.28,164966255,190236,65.95,869,880,844,1114,600,857,867.17,1.71,0,-25773,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,989,-4.62,1.85,12,0.17,-188.00,468.00,1293,20230901,-32.87,653,20231215,32.92,880,0.00,20240104,793,9.46,20240102,1293,-32.87,20230901,653,32.92,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,14,2,1.63,145607659,167944,58.23,869,880,844,1114,600,857,867.00,1.71,0,-16961,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,993,-4.63,1.86,12,0.15,-188.00,468.00,1293,20230901,-32.64,653,20231215,33.38,880,0.00,20240104,793,9.84,20240102,1293,-32.64,20230901,653,33.38,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,866,9,2,1.05,137976701,159139,55.17,869,880,844,1114,600,857,867.02,1.71,0,-11301,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,987,-4.61,1.85,12,0.14,-188.00,468.00,1293,20230901,-33.02,653,20231215,32.62,880,0.00,20240104,793,9.21,20240102,1293,-33.02,20230901,653,32.62,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,878,21,2,2.45,103203487,118819,41.19,869,880,844,1114,600,857,868.58,1.71,0,-12190,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,1001,-4.67,1.88,12,0.10,-188.00,468.00,1293,20230901,-32.10,653,20231215,34.46,880,0.00,20240104,793,10.72,20240102,1293,-32.10,20230901,653,34.46,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,874,17,2,1.98,83358110,96078,33.31,869,880,844,1114,600,857,867.61,1.71,0,-11497,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,996,-4.65,1.87,12,0.08,-188.00,468.00,1293,20230901,-32.41,653,20231215,33.84,880,0.00,20240104,793,10.21,20240102,1293,-32.41,20230901,653,33.84,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,868,11,2,1.28,22108044,25791,8.94,869,869,844,1114,600,857,857.20,1.71,0,-13239,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,989,-4.62,1.85,12,0.02,-188.00,468.00,1293,20230901,-32.87,653,20231215,32.92,880,-1.36,20240104,793,9.46,20240102,1293,-32.87,20230901,653,32.92,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240108,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,862,5,2,0.58,2388635,2766,0.96,869,869,857,1114,600,857,863.57,1.71,0,-1252,887,872,846,831,805,879,838,570,257,500,580,1,1,113966542,982,-4.59,1.84,12,0.00,-188.00,468.00,1293,20230901,-33.33,653,20231215,32.01,880,-2.05,20240104,793,8.70,20240102,1293,-33.33,20230901,653,32.01,20231215,0.23,N,019590,500,569 억,,1952017,N,N,0,N,00,N
|
|
20240105,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,857,32,2,3.88,241633493,288437,56.29,843,861,820,1072,578,825,837.73,1.71,0,5779,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,977,-4.56,1.83,12,0.25,-188.00,468.00,1385,20221229,-38.12,653,20231215,31.24,880,-2.61,20240104,793,8.07,20240102,1293,-33.72,20230901,653,31.24,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,855,30,2,3.64,225799127,269961,52.69,843,861,820,1072,578,825,836.41,1.71,0,-593,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,974,-4.55,1.83,12,0.24,-188.00,468.00,1385,20221229,-38.27,653,20231215,30.93,880,-2.84,20240104,793,7.82,20240102,1293,-33.87,20230901,653,30.93,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,838,13,2,1.58,175715631,211099,41.20,843,843,820,1072,578,825,832.38,1.71,0,82,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,955,-4.46,1.79,12,0.19,-188.00,468.00,1385,20221229,-39.49,653,20231215,28.33,880,-4.77,20240104,793,5.67,20240102,1293,-35.19,20230901,653,28.33,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,826,1,2,0.12,156322982,187836,36.66,843,843,820,1072,578,825,832.23,1.71,0,1386,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,941,-4.39,1.76,12,0.16,-188.00,468.00,1385,20221229,-40.36,653,20231215,26.49,880,-6.14,20240104,793,4.16,20240102,1293,-36.12,20230901,653,26.49,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,835,10,2,1.21,149358833,179456,35.02,843,843,820,1072,578,825,832.29,1.71,0,1175,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,952,-4.44,1.78,12,0.16,-188.00,468.00,1385,20221229,-39.71,653,20231215,27.87,880,-5.11,20240104,793,5.30,20240102,1293,-35.42,20230901,653,27.87,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,825,0,3,0.00,131994566,158643,30.96,843,843,820,1072,578,825,832.02,1.71,0,4832,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,940,-4.39,1.76,12,0.14,-188.00,468.00,1385,20221229,-40.43,653,20231215,26.34,880,-6.25,20240104,793,4.04,20240102,1293,-36.19,20230901,653,26.34,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,828,3,2,0.36,102673710,123170,24.04,843,843,820,1072,578,825,833.59,1.71,0,-3206,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,944,-4.40,1.77,12,0.11,-188.00,468.00,1385,20221229,-40.22,653,20231215,26.80,880,-5.91,20240104,793,4.41,20240102,1293,-35.96,20230901,653,26.80,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240105,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,841,16,2,1.94,9614279,11510,2.25,843,843,830,1072,578,825,835.30,1.71,0,-369,901,862,841,802,781,852,792,570,247,500,560,1,1,113966542,958,-4.47,1.80,12,0.01,-188.00,468.00,1385,20221229,-39.28,653,20231215,28.79,880,-4.43,20240104,793,6.05,20240102,1293,-34.96,20230901,653,28.79,20231215,0.22,N,019590,500,569 억,,1943861,N,N,0,N,00,N
|
|
20240104,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,825,-29,5,-3.40,430454552,511858,150.41,842,880,820,1110,598,854,840.96,1.73,0,-21223,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,940,-4.39,1.76,12,0.45,-188.00,468.00,1385,20221229,-40.43,653,20231215,26.34,880,-6.25,20240104,793,4.04,20240102,1293,-36.19,20230901,653,26.34,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,835,-19,5,-2.22,398575112,473260,139.06,842,880,820,1110,598,854,842.19,1.73,0,-16682,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,952,-4.44,1.78,12,0.42,-188.00,468.00,1385,20221229,-39.71,653,20231215,27.87,880,-5.11,20240104,793,5.30,20240102,1293,-35.42,20230901,653,27.87,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,834,-20,5,-2.34,261787532,308160,90.55,842,880,827,1110,598,854,849.52,1.73,0,-12956,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,950,-4.44,1.78,12,0.27,-188.00,468.00,1385,20221229,-39.78,653,20231215,27.72,880,-5.23,20240104,793,5.17,20240102,1293,-35.50,20230901,653,27.72,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,840,-14,5,-1.64,213285407,250082,73.49,842,880,827,1110,598,854,852.86,1.73,0,-8169,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,957,-4.47,1.79,12,0.22,-188.00,468.00,1385,20221229,-39.35,653,20231215,28.64,880,-4.55,20240104,793,5.93,20240102,1293,-35.03,20230901,653,28.64,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,840,-14,5,-1.64,170081159,198741,58.40,842,880,827,1110,598,854,855.79,1.73,0,-21378,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,957,-4.47,1.79,12,0.17,-188.00,468.00,1385,20221229,-39.35,653,20231215,28.64,880,-4.55,20240104,793,5.93,20240102,1293,-35.03,20230901,653,28.64,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,848,-6,5,-0.70,139238041,162214,47.67,842,880,827,1110,598,854,858.36,1.73,0,-22169,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,966,-4.51,1.81,12,0.14,-188.00,468.00,1385,20221229,-38.77,653,20231215,29.86,880,-3.64,20240104,793,6.94,20240102,1293,-34.42,20230901,653,29.86,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,867,13,2,1.52,47296756,55906,16.43,842,867,827,1110,598,854,846.01,1.73,0,-21014,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,988,-4.61,1.85,12,0.05,-188.00,468.00,1385,20221229,-37.40,653,20231215,32.77,867,0.00,20240104,793,9.33,20240102,1293,-32.95,20230901,653,32.77,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240104,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,844,-10,5,-1.17,1133994,1347,0.40,842,854,831,1110,598,854,841.87,1.73,0,-151,880,866,842,828,804,874,836,570,256,500,580,1,1,113966542,962,-4.49,1.80,12,0.00,-188.00,468.00,1385,20221229,-39.06,653,20231215,29.25,856,-1.40,20240103,793,6.43,20240102,1293,-34.73,20230901,653,29.25,20231215,0.20,N,019590,500,569 억,,1973576,N,N,0,N,00,N
|
|
20240103,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,854,20,2,2.40,284219394,340176,85.42,821,856,818,1084,584,834,835.51,1.77,0,-42799,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,973,-4.54,1.82,12,0.30,-188.00,468.00,1385,20221229,-38.34,653,20231215,30.78,856,-0.23,20240103,793,7.69,20240102,1293,-33.95,20230901,653,30.78,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,831,-3,5,-0.36,262355620,314311,78.92,821,856,818,1084,584,834,834.70,1.77,0,-36744,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,947,-4.42,1.78,12,0.28,-188.00,468.00,1385,20221229,-40.00,653,20231215,27.26,856,-2.92,20240103,793,4.79,20240102,1293,-35.73,20230901,653,27.26,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,825,-9,5,-1.08,233593970,279697,70.23,821,856,818,1084,584,834,835.17,1.77,0,-29724,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,940,-4.39,1.76,12,0.25,-188.00,468.00,1385,20221229,-40.43,653,20231215,26.34,856,-3.62,20240103,793,4.04,20240102,1293,-36.19,20230901,653,26.34,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,827,-7,5,-0.84,202725737,242210,60.82,821,856,818,1084,584,834,836.98,1.77,0,-24630,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,943,-4.40,1.77,12,0.21,-188.00,468.00,1385,20221229,-40.29,653,20231215,26.65,856,-3.39,20240103,793,4.29,20240102,1293,-36.04,20230901,653,26.65,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,-5,5,-0.60,185096816,220948,55.48,821,856,818,1084,584,834,837.74,1.77,0,-16154,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,945,-4.41,1.77,12,0.19,-188.00,468.00,1385,20221229,-40.14,653,20231215,26.95,856,-3.15,20240103,793,4.54,20240102,1293,-35.89,20230901,653,26.95,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,827,-7,5,-0.84,171524115,204435,51.33,821,856,818,1084,584,834,839.02,1.77,0,-12186,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,943,-4.40,1.77,12,0.18,-188.00,468.00,1385,20221229,-40.29,653,20231215,26.65,856,-3.39,20240103,793,4.29,20240102,1293,-36.04,20230901,653,26.65,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,829,-5,5,-0.60,133085050,157761,39.61,821,856,821,1084,584,834,843.59,1.77,0,-7350,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,945,-4.41,1.77,12,0.14,-188.00,468.00,1385,20221229,-40.14,653,20231215,26.95,856,-3.15,20240103,793,4.54,20240102,1293,-35.89,20230901,653,26.95,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240103,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,822,-12,5,-1.44,14003597,16943,4.25,821,834,821,1084,584,834,826.51,1.77,0,608,874,853,823,802,772,864,813,570,250,500,560,1,1,113966542,937,-4.37,1.76,12,0.01,-188.00,468.00,1385,20221229,-40.65,653,20231215,25.88,844,-2.61,20240102,793,3.66,20240102,1293,-36.43,20230901,653,25.88,20231215,0.21,N,019590,500,569 억,,2022793,N,N,0,N,00,N
|
|
20240102,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,834,52,2,6.65,326551101,398251,274.66,793,844,793,1016,548,782,819.96,1.68,0,108014,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,950,-4.44,1.78,12,0.35,-188.00,468.00,1385,20221229,-39.78,653,20231215,27.72,844,-1.18,20240102,793,5.17,20240102,1293,-35.50,20230901,653,27.72,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,823,41,2,5.24,318293218,388295,267.79,793,844,793,1016,548,782,819.72,1.68,0,106553,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,938,-4.38,1.76,12,0.34,-188.00,468.00,1385,20221229,-40.58,653,20231215,26.03,844,-2.49,20240102,793,3.78,20240102,1293,-36.35,20230901,653,26.03,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,836,54,2,6.91,260603241,318593,219.72,793,844,793,1016,548,782,817.98,1.68,0,85185,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,953,-4.45,1.79,12,0.28,-188.00,468.00,1385,20221229,-39.64,653,20231215,28.02,844,-0.95,20240102,793,5.42,20240102,1293,-35.34,20230901,653,28.02,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,822,40,2,5.12,153784991,190119,131.12,793,825,793,1016,548,782,808.89,1.68,0,68831,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,937,-4.37,1.76,12,0.17,-188.00,468.00,1385,20221229,-40.65,653,20231215,25.88,825,-0.36,20240102,793,3.66,20240102,1293,-36.43,20230901,653,25.88,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,825,43,2,5.50,104919014,130466,89.98,793,825,793,1016,548,782,804.19,1.68,0,48110,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,940,-4.39,1.76,12,0.11,-188.00,468.00,1385,20221229,-40.43,653,20231215,26.34,825,0.00,20240102,793,4.04,20240102,1293,-36.19,20230901,653,26.34,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,800,18,2,2.30,41148220,51543,35.55,793,809,793,1016,548,782,798.33,1.68,0,5140,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,912,-4.26,1.71,12,0.05,-188.00,468.00,1385,20221229,-42.24,653,20231215,22.51,809,-1.11,20240102,793,0.88,20240102,1293,-38.13,20230901,653,22.51,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,16,2,2.05,6230154,7852,5.42,793,798,793,1016,548,782,793.45,1.68,0,1557,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,909,-4.24,1.71,12,0.01,-188.00,468.00,1385,20221229,-42.38,653,20231215,22.21,798,0.00,20240102,793,0.63,20240102,1293,-38.28,20230901,653,22.21,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|
|
20240102,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,782,0,3,0.00,0,0,0.00,0,0,0,1016,548,782,0.00,1.68,0,0,798,790,775,767,752,782,759,570,234,500,530,1,1,113966542,891,-4.16,1.67,12,0.00,-188.00,468.00,1385,20221229,-43.54,653,20231215,19.75,0,0.00,0,0,0.00,0,1293,-39.52,20230901,653,19.75,20231215,0.22,N,019590,500,569 억,,1914242,N,N,0,N,00,N
|