104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,881,-9,5,-1.01,186309997,212781,169.28,901,923,870,1157,623,890,875.60,0.98,0,-2418,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1004,-4.69,1.88,12,0.19,-188.00,468.00,1293,20230901,-31.86,653,20231215,34.92,1028,-14.30,20240216,793,11.10,20240102,1293,-31.86,20230901,653,34.92,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,882,-8,5,-0.90,185514067,211877,168.56,901,923,870,1157,623,890,875.57,0.98,0,-2414,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1005,-4.69,1.88,12,0.19,-188.00,468.00,1293,20230901,-31.79,653,20231215,35.07,1028,-14.20,20240216,793,11.22,20240102,1293,-31.79,20230901,653,35.07,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,-13,5,-1.46,109490569,124939,99.40,901,923,870,1157,623,890,876.35,0.98,0,-2801,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,999,-4.66,1.87,12,0.11,-188.00,468.00,1293,20230901,-32.17,653,20231215,34.30,1028,-14.69,20240216,793,10.59,20240102,1293,-32.17,20230901,653,34.30,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,880,-10,5,-1.12,65384618,74411,59.20,901,923,870,1157,623,890,878.70,0.98,0,-3499,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1003,-4.68,1.88,12,0.07,-188.00,468.00,1293,20230901,-31.94,653,20231215,34.76,1028,-14.40,20240216,793,10.97,20240102,1293,-31.94,20230901,653,34.76,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,880,-10,5,-1.12,44890972,50995,40.57,901,923,870,1157,623,890,880.30,0.98,0,-3537,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1003,-4.68,1.88,12,0.04,-188.00,468.00,1293,20230901,-31.94,653,20231215,34.76,1028,-14.40,20240216,793,10.97,20240102,1293,-31.94,20230901,653,34.76,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,882,-8,5,-0.90,37268075,42331,33.68,901,923,870,1157,623,890,880.40,0.98,0,6,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1005,-4.69,1.88,12,0.04,-188.00,468.00,1293,20230901,-31.79,653,20231215,35.07,1028,-14.20,20240216,793,11.22,20240102,1293,-31.79,20230901,653,35.07,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,884,-6,5,-0.67,34300123,38969,31.00,901,923,870,1157,623,890,880.19,0.98,0,1055,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1007,-4.70,1.89,12,0.03,-188.00,468.00,1293,20230901,-31.63,653,20231215,35.38,1028,-14.01,20240216,793,11.48,20240102,1293,-31.63,20230901,653,35.38,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240229,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,20,2,2.25,1658385,1815,1.44,901,923,886,1157,623,890,913.71,0.98,0,-1298,910,900,888,878,866,905,883,570,267,500,600,1,1,113966542,1037,-4.84,1.94,12,0.00,-188.00,468.00,1293,20230901,-29.62,653,20231215,39.36,1028,-11.48,20240216,793,14.75,20240102,1293,-29.62,20230901,653,39.36,20231215,0.22,N,019590,500,569 억,,1120550,N,N,0,N,00,N
|
|
20240228,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,4,2,0.45,111431505,125405,52.13,886,898,876,1151,621,886,888.57,1.00,0,-16236,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1014,-4.73,1.90,12,0.11,-188.00,468.00,1293,20230901,-31.17,653,20231215,36.29,1028,-13.42,20240216,793,12.23,20240102,1293,-31.17,20230901,653,36.29,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,5,2,0.56,100824145,113436,47.15,886,898,876,1151,621,886,888.82,1.00,0,-15352,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1015,-4.74,1.90,12,0.10,-188.00,468.00,1293,20230901,-31.09,653,20231215,36.45,1028,-13.33,20240216,793,12.36,20240102,1293,-31.09,20230901,653,36.45,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,892,6,2,0.68,81900192,92193,38.32,886,898,876,1151,621,886,888.36,1.00,0,-15499,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1017,-4.74,1.91,12,0.08,-188.00,468.00,1293,20230901,-31.01,653,20231215,36.60,1028,-13.23,20240216,793,12.48,20240102,1293,-31.01,20230901,653,36.60,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,5,2,0.56,79563694,89568,37.23,886,898,876,1151,621,886,888.30,1.00,0,-15796,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1015,-4.74,1.90,12,0.08,-188.00,468.00,1293,20230901,-31.09,653,20231215,36.45,1028,-13.33,20240216,793,12.36,20240102,1293,-31.09,20230901,653,36.45,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,893,7,2,0.79,69974247,78764,32.74,886,898,876,1151,621,886,888.40,1.00,0,-10615,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1018,-4.75,1.91,12,0.07,-188.00,468.00,1293,20230901,-30.94,653,20231215,36.75,1028,-13.13,20240216,793,12.61,20240102,1293,-30.94,20230901,653,36.75,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,8,2,0.90,58027054,65321,27.15,886,898,876,1151,621,886,888.34,1.00,0,-8167,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1019,-4.76,1.91,12,0.06,-188.00,468.00,1293,20230901,-30.86,653,20231215,36.91,1028,-13.04,20240216,793,12.74,20240102,1293,-30.86,20230901,653,36.91,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,893,7,2,0.79,30005375,33921,14.10,886,898,876,1151,621,886,884.57,1.00,0,-4169,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1018,-4.75,1.91,12,0.03,-188.00,468.00,1293,20230901,-30.94,653,20231215,36.75,1028,-13.13,20240216,793,12.61,20240102,1293,-30.94,20230901,653,36.75,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240228,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,11,2,1.24,904469,1016,0.42,886,898,886,1151,621,886,890.23,1.00,0,-93,946,916,899,869,852,907,860,570,265,500,600,1,1,113966542,1022,-4.77,1.92,12,0.00,-188.00,468.00,1293,20230901,-30.63,653,20231215,37.37,1028,-12.74,20240216,793,13.11,20240102,1293,-30.63,20230901,653,37.37,20231215,0.24,N,019590,500,569 억,,1139405,N,N,0,N,00,N
|
|
20240227,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,886,-22,5,-2.42,215498134,240505,113.84,929,929,882,1180,636,908,896.02,1.06,0,-71964,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1010,-4.71,1.89,12,0.21,-188.00,468.00,1293,20230901,-31.48,653,20231215,35.68,1028,-13.81,20240216,793,11.73,20240102,1293,-31.48,20230901,653,35.68,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,-17,5,-1.87,199916040,222921,105.52,929,929,882,1180,636,908,896.80,1.06,0,-73565,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1015,-4.74,1.90,12,0.20,-188.00,468.00,1293,20230901,-31.09,653,20231215,36.45,1028,-13.33,20240216,793,12.36,20240102,1293,-31.09,20230901,653,36.45,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,-14,5,-1.54,136549187,151572,71.75,929,929,882,1180,636,908,900.89,1.06,0,-51283,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1019,-4.76,1.91,12,0.13,-188.00,468.00,1293,20230901,-30.86,653,20231215,36.91,1028,-13.04,20240216,793,12.74,20240102,1293,-30.86,20230901,653,36.91,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-8,5,-0.88,96247541,106442,50.38,929,929,882,1180,636,908,904.23,1.06,0,-50565,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1026,-4.79,1.92,12,0.09,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,1028,-12.45,20240216,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-3,5,-0.33,85615566,94614,44.79,929,929,882,1180,636,908,904.89,1.06,0,-49818,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1031,-4.81,1.93,12,0.08,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,1028,-11.96,20240216,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-3,5,-0.33,85274021,94237,44.61,929,929,882,1180,636,908,904.89,1.06,0,-49809,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1031,-4.81,1.93,12,0.08,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,1028,-11.96,20240216,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,-14,5,-1.54,56350464,62175,29.43,929,929,882,1180,636,908,906.32,1.06,0,-40218,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1019,-4.76,1.91,12,0.05,-188.00,468.00,1293,20230901,-30.86,653,20231215,36.91,1028,-13.04,20240216,793,12.74,20240102,1293,-30.86,20230901,653,36.91,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240227,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-2,5,-0.22,20758982,22584,10.69,929,929,906,1180,636,908,919.19,1.06,0,-15120,930,918,903,891,876,925,898,570,272,500,610,1,1,113966542,1033,-4.82,1.94,12,0.02,-188.00,468.00,1293,20230901,-29.93,653,20231215,38.74,1028,-11.87,20240216,793,14.25,20240102,1293,-29.93,20230901,653,38.74,20231215,0.25,N,019590,500,569 억,,1207612,N,N,0,N,00,N
|
|
20240226,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,908,8,2,0.89,189854882,211258,31.40,905,915,888,1170,630,900,898.51,1.08,0,-44555,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1035,-4.83,1.94,12,0.19,-188.00,468.00,1293,20230901,-29.78,653,20231215,39.05,1028,-11.67,20240216,793,14.50,20240102,1293,-29.78,20230901,653,39.05,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,-4,5,-0.44,153901758,171487,25.49,905,915,888,1170,630,900,897.45,1.08,0,-33399,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1021,-4.77,1.91,12,0.15,-188.00,468.00,1293,20230901,-30.70,653,20231215,37.21,1028,-12.84,20240216,793,12.99,20240102,1293,-30.70,20230901,653,37.21,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,4,2,0.44,149924259,167043,24.83,905,915,888,1170,630,900,897.52,1.08,0,-32777,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1030,-4.81,1.93,12,0.15,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,1028,-12.06,20240216,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,893,-7,5,-0.78,119341663,132825,19.74,905,915,892,1170,630,900,898.49,1.08,0,-25269,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1018,-4.75,1.91,12,0.12,-188.00,468.00,1293,20230901,-30.94,653,20231215,36.75,1028,-13.13,20240216,793,12.61,20240102,1293,-30.94,20230901,653,36.75,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-3,5,-0.33,81082560,90081,13.39,905,915,892,1170,630,900,900.11,1.08,0,-10396,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1022,-4.77,1.92,12,0.08,-188.00,468.00,1293,20230901,-30.63,653,20231215,37.37,1028,-12.74,20240216,793,13.11,20240102,1293,-30.63,20230901,653,37.37,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,3,2,0.33,75206004,83545,12.42,905,915,892,1170,630,900,900.19,1.08,0,-10167,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1029,-4.80,1.93,12,0.07,-188.00,468.00,1293,20230901,-30.16,653,20231215,38.28,1028,-12.16,20240216,793,13.87,20240102,1293,-30.16,20230901,653,38.28,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,3,2,0.33,62204285,69021,10.26,905,915,895,1170,630,900,901.24,1.08,0,-1665,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1029,-4.80,1.93,12,0.06,-188.00,468.00,1293,20230901,-30.16,653,20231215,38.28,1028,-12.16,20240216,793,13.87,20240102,1293,-30.16,20230901,653,38.28,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240226,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,5,2,0.56,3225823,3568,0.53,905,915,903,1170,630,900,904.10,1.08,0,215,1007,953,911,857,815,980,884,570,270,500,610,1,1,113966542,1031,-4.81,1.93,12,0.00,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,1028,-11.96,20240216,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.25,N,019590,500,569 억,,1234657,N,N,0,N,00,N
|
|
20240223,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,32,2,3.69,619143087,672870,154.43,875,965,869,1128,608,868,920.17,1.17,0,-94398,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1026,-4.79,1.92,12,0.59,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,1028,-12.45,20240216,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,42,2,4.84,593233640,644265,147.86,875,965,869,1128,608,868,920.79,1.17,0,-100912,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1037,-4.84,1.94,12,0.57,-188.00,468.00,1293,20230901,-29.62,653,20231215,39.36,1028,-11.48,20240216,793,14.75,20240102,1293,-29.62,20230901,653,39.36,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,43,2,4.95,568538447,617080,141.63,875,965,869,1128,608,868,921.34,1.17,0,-101702,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1038,-4.85,1.95,12,0.54,-188.00,468.00,1293,20230901,-29.54,653,20231215,39.51,1028,-11.38,20240216,793,14.88,20240102,1293,-29.54,20230901,653,39.51,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,36,2,4.15,557631866,605016,138.86,875,965,869,1128,608,868,921.68,1.17,0,-102222,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1030,-4.81,1.93,12,0.53,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,1028,-12.06,20240216,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,37,2,4.26,541417129,587088,134.74,875,965,869,1128,608,868,922.21,1.17,0,-93804,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1031,-4.81,1.93,12,0.52,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,1028,-11.96,20240216,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,36,2,4.15,510459764,552741,126.86,875,965,869,1128,608,868,923.51,1.17,0,-74208,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1030,-4.81,1.93,12,0.49,-188.00,468.00,1293,20230901,-30.09,653,20231215,38.44,1028,-12.06,20240216,793,14.00,20240102,1293,-30.09,20230901,653,38.44,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,912,44,2,5.07,466367654,503940,115.66,875,965,869,1128,608,868,925.44,1.17,0,-65957,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1039,-4.85,1.95,12,0.44,-188.00,468.00,1293,20230901,-29.47,653,20231215,39.66,1028,-11.28,20240216,793,15.01,20240102,1293,-29.47,20230901,653,39.66,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240223,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,30,2,3.46,9100709,10389,2.38,875,902,869,1128,608,868,875.99,1.17,0,-225,936,902,885,851,834,893,842,570,260,500,590,1,1,113966542,1023,-4.78,1.92,12,0.01,-188.00,468.00,1293,20230901,-30.55,653,20231215,37.52,1028,-12.65,20240216,793,13.24,20240102,1293,-30.55,20230901,653,37.52,20231215,0.25,N,019590,500,569 억,,1331709,N,N,0,N,00,N
|
|
20240222,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,868,-22,5,-2.47,383119104,434708,264.76,882,919,868,1157,623,890,881.55,1.15,0,12681,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,989,-4.62,1.85,12,0.38,-188.00,468.00,1293,20230901,-32.87,653,20231215,32.92,1028,-15.56,20240216,793,9.46,20240102,1293,-32.87,20230901,653,32.92,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,1,2,0.11,142267820,157694,96.04,882,919,882,1157,623,890,902.18,1.15,0,-36190,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1015,-4.74,1.90,12,0.14,-188.00,468.00,1293,20230901,-31.09,653,20231215,36.45,1028,-13.33,20240216,793,12.36,20240102,1293,-31.09,20230901,653,36.45,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,0,3,0.00,132313366,146525,89.24,882,919,882,1157,623,890,903.01,1.15,0,-33372,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1014,-4.73,1.90,12,0.13,-188.00,468.00,1293,20230901,-31.17,653,20231215,36.29,1028,-13.42,20240216,793,12.23,20240102,1293,-31.17,20230901,653,36.29,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,130313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,10,2,1.12,105046391,115912,70.60,882,919,882,1157,623,890,906.26,1.15,0,-23023,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1026,-4.79,1.92,12,0.10,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,1028,-12.45,20240216,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,9,2,1.01,104082653,114842,69.94,882,919,882,1157,623,890,906.31,1.15,0,-22910,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1025,-4.78,1.92,12,0.10,-188.00,468.00,1293,20230901,-30.47,653,20231215,37.67,1028,-12.55,20240216,793,13.37,20240102,1293,-30.47,20230901,653,37.67,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,11,2,1.24,90437263,99673,60.71,882,919,882,1157,623,890,907.34,1.15,0,-20399,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1027,-4.79,1.93,12,0.09,-188.00,468.00,1293,20230901,-30.32,653,20231215,37.98,1028,-12.35,20240216,793,13.62,20240102,1293,-30.32,20230901,653,37.98,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,21,2,2.36,80468946,88624,53.98,882,919,882,1157,623,890,907.98,1.15,0,-21284,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1038,-4.85,1.95,12,0.08,-188.00,468.00,1293,20230901,-29.54,653,20231215,39.51,1028,-11.38,20240216,793,14.88,20240102,1293,-29.54,20230901,653,39.51,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240222,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,23,2,2.58,24101328,26624,16.22,882,919,882,1157,623,890,905.25,1.15,0,-3422,964,926,904,866,844,946,886,570,267,500,600,1,1,113966542,1041,-4.86,1.95,12,0.02,-188.00,468.00,1293,20230901,-29.39,653,20231215,39.82,1028,-11.19,20240216,793,15.13,20240102,1293,-29.39,20230901,653,39.82,20231215,0.25,N,019590,500,569 억,,1310283,N,N,0,N,00,N
|
|
20240221,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,3,2,0.34,147859230,163682,56.23,883,942,882,1153,621,887,903.33,1.17,0,-25252,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1014,-4.73,1.90,12,0.14,-188.00,468.00,1293,20230901,-31.17,653,20231215,36.29,1028,-13.42,20240216,793,12.23,20240102,1293,-31.17,20230901,653,36.29,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,893,6,2,0.68,139702736,154512,53.08,883,942,882,1153,621,887,904.15,1.17,0,-25488,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1018,-4.75,1.91,12,0.14,-188.00,468.00,1293,20230901,-30.94,653,20231215,36.75,1028,-13.13,20240216,793,12.61,20240102,1293,-30.94,20230901,653,36.75,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,888,1,2,0.11,125690246,138814,47.69,883,942,882,1153,621,887,905.46,1.17,0,-23777,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1012,-4.72,1.90,12,0.12,-188.00,468.00,1293,20230901,-31.32,653,20231215,35.99,1028,-13.62,20240216,793,11.98,20240102,1293,-31.32,20230901,653,35.99,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,888,1,2,0.11,112957819,124458,42.76,883,942,882,1153,621,887,907.60,1.17,0,-21087,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1012,-4.72,1.90,12,0.11,-188.00,468.00,1293,20230901,-31.32,653,20231215,35.99,1028,-13.62,20240216,793,11.98,20240102,1293,-31.32,20230901,653,35.99,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,7,2,0.79,110898452,122137,41.96,883,942,882,1153,621,887,907.98,1.17,0,-19763,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1019,-4.76,1.91,12,0.11,-188.00,468.00,1293,20230901,-30.86,653,20231215,36.91,1028,-13.04,20240216,793,12.74,20240102,1293,-30.86,20230901,653,36.91,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,14,2,1.58,89211995,97790,33.60,883,942,882,1153,621,887,912.28,1.17,0,-10395,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1027,-4.79,1.93,12,0.09,-188.00,468.00,1293,20230901,-30.32,653,20231215,37.98,1028,-12.35,20240216,793,13.62,20240102,1293,-30.32,20230901,653,37.98,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,16,2,1.80,75345191,82407,28.31,883,942,882,1153,621,887,914.31,1.17,0,-6478,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1029,-4.80,1.93,12,0.07,-188.00,468.00,1293,20230901,-30.16,653,20231215,38.28,1028,-12.16,20240216,793,13.87,20240102,1293,-30.16,20230901,653,38.28,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240221,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,883,-4,5,-0.45,1083441,1227,0.42,883,883,883,1153,621,887,883.00,1.17,0,-29,917,901,883,867,849,910,876,570,266,500,600,1,1,113966542,1006,-4.70,1.89,12,0.00,-188.00,468.00,1293,20230901,-31.71,653,20231215,35.22,1028,-14.11,20240216,793,11.35,20240102,1293,-31.71,20230901,653,35.22,20231215,0.30,N,019590,500,569 억,,1338073,N,N,0,N,00,N
|
|
20240220,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,887,4,2,0.45,255566205,290943,32.32,880,899,865,1147,619,883,878.39,1.18,0,-7127,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1011,-4.72,1.90,12,0.26,-188.00,468.00,1293,20230901,-31.40,653,20231215,35.83,1028,-13.72,20240216,793,11.85,20240102,1293,-31.40,20230901,653,35.83,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,878,-5,5,-0.57,242598907,276256,30.69,880,899,865,1147,619,883,878.17,1.18,0,-9672,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1001,-4.67,1.88,12,0.24,-188.00,468.00,1293,20230901,-32.10,653,20231215,34.46,1028,-14.59,20240216,793,10.72,20240102,1293,-32.10,20230901,653,34.46,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,880,-3,5,-0.34,142186701,160994,17.88,880,899,865,1147,619,883,883.18,1.18,0,1404,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1003,-4.68,1.88,12,0.14,-188.00,468.00,1293,20230901,-31.94,653,20231215,34.76,1028,-14.40,20240216,793,10.97,20240102,1293,-31.94,20230901,653,34.76,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,888,5,2,0.57,123902975,140259,15.58,880,899,865,1147,619,883,883.39,1.18,0,10835,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1012,-4.72,1.90,12,0.12,-188.00,468.00,1293,20230901,-31.32,653,20231215,35.99,1028,-13.62,20240216,793,11.98,20240102,1293,-31.32,20230901,653,35.99,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,890,7,2,0.79,106755097,120803,13.42,880,899,865,1147,619,883,883.71,1.18,0,10607,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1014,-4.73,1.90,12,0.11,-188.00,468.00,1293,20230901,-31.17,653,20231215,36.29,1028,-13.42,20240216,793,12.23,20240102,1293,-31.17,20230901,653,36.29,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,13,2,1.47,97412573,110281,12.25,880,899,865,1147,619,883,883.31,1.18,0,12427,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1021,-4.77,1.91,12,0.10,-188.00,468.00,1293,20230901,-30.70,653,20231215,37.21,1028,-12.84,20240216,793,12.99,20240102,1293,-30.70,20230901,653,37.21,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,100302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,892,9,2,1.02,73101687,83037,9.22,880,894,865,1147,619,883,880.35,1.18,0,10723,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,1017,-4.74,1.91,12,0.07,-188.00,468.00,1293,20230901,-31.01,653,20231215,36.60,1028,-13.23,20240216,793,12.48,20240102,1293,-31.01,20230901,653,36.60,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240220,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,865,-18,5,-2.04,15326611,17603,1.96,880,880,865,1147,619,883,870.68,1.18,0,-9175,1013,947,911,845,809,930,828,570,264,500,600,1,1,113966542,986,-4.60,1.85,12,0.02,-188.00,468.00,1293,20230901,-33.10,653,20231215,32.47,1028,-15.86,20240216,793,9.08,20240102,1293,-33.10,20230901,653,32.47,20231215,0.20,N,019590,500,569 억,,1345200,N,N,0,N,00,N
|
|
20240219,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,883,-98,5,-9.99,815220543,894564,33.51,971,977,875,1275,687,981,911.47,1.40,0,-243985,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1006,-4.70,1.89,12,0.78,-188.00,468.00,1293,20230901,-31.71,653,20231215,35.22,1028,-14.11,20240216,793,11.35,20240102,1293,-31.71,20230901,653,35.22,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,879,-102,5,-10.40,737992522,806612,30.22,971,977,877,1275,687,981,914.93,1.40,0,-236818,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1002,-4.68,1.88,12,0.71,-188.00,468.00,1293,20230901,-32.02,653,20231215,34.61,1028,-14.49,20240216,793,10.84,20240102,1293,-32.02,20230901,653,34.61,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,-83,5,-8.46,521446321,562333,21.07,971,977,896,1275,687,981,927.29,1.40,0,-188841,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1023,-4.78,1.92,12,0.49,-188.00,468.00,1293,20230901,-30.55,653,20231215,37.52,1028,-12.65,20240216,793,13.24,20240102,1293,-30.55,20230901,653,37.52,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-76,5,-7.75,471248693,506512,18.98,971,977,897,1275,687,981,930.38,1.40,0,-166594,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1031,-4.81,1.93,12,0.44,-188.00,468.00,1293,20230901,-30.01,653,20231215,38.59,1028,-11.96,20240216,793,14.12,20240102,1293,-30.01,20230901,653,38.59,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-61,5,-6.22,372475224,397841,14.90,971,977,911,1275,687,981,936.24,1.40,0,-128146,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1048,-4.89,1.97,12,0.35,-188.00,468.00,1293,20230901,-28.85,653,20231215,40.89,1028,-10.51,20240216,793,16.02,20240102,1293,-28.85,20230901,653,40.89,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,918,-63,5,-6.42,293263010,311231,11.66,971,977,918,1275,687,981,942.27,1.40,0,-103978,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1046,-4.88,1.96,12,0.27,-188.00,468.00,1293,20230901,-29.00,653,20231215,40.58,1028,-10.70,20240216,793,15.76,20240102,1293,-29.00,20230901,653,40.58,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,-58,5,-5.91,244293335,258302,9.68,971,977,918,1275,687,981,945.77,1.40,0,-86381,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1052,-4.91,1.97,12,0.23,-188.00,468.00,1293,20230901,-28.62,653,20231215,41.35,1028,-10.21,20240216,793,16.39,20240102,1293,-28.62,20230901,653,41.35,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240219,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-8,5,-0.82,16475779,17001,0.64,971,977,961,1275,687,981,969.11,1.40,0,-7252,1056,1018,990,952,924,1004,938,570,294,500,660,1,1,113966542,1109,-5.18,2.08,12,0.01,-188.00,468.00,1293,20230901,-24.75,653,20231215,49.00,1028,-5.35,20240216,793,22.70,20240102,1293,-24.75,20230901,653,49.00,20231215,0.20,N,019590,500,569 억,,1599853,N,N,0,N,00,N
|
|
20240216,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,31,2,3.26,2659701066,2666083,214.29,999,1028,962,1235,665,950,997.61,1.60,0,-199631,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1118,-5.22,2.10,12,2.34,-188.00,468.00,1293,20230901,-24.13,653,20231215,50.23,1028,-4.57,20240216,793,23.71,20240102,1293,-24.13,20230901,653,50.23,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,30,2,3.16,2548229373,2551278,205.06,999,1028,962,1235,665,950,998.81,1.60,0,-199128,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1117,-5.21,2.09,12,2.24,-188.00,468.00,1293,20230901,-24.21,653,20231215,50.08,1028,-4.67,20240216,793,23.58,20240102,1293,-24.21,20230901,653,50.08,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,988,38,2,4.00,2389325083,2389363,192.05,999,1028,962,1235,665,950,999.98,1.60,0,-154755,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1126,-5.26,2.11,12,2.10,-188.00,468.00,1293,20230901,-23.59,653,20231215,51.30,1028,-3.89,20240216,793,24.59,20240102,1293,-23.59,20230901,653,51.30,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,130310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,993,43,2,4.53,2308431100,2307390,185.46,999,1028,962,1235,665,950,1000.45,1.60,0,-153416,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1132,-5.28,2.12,12,2.02,-188.00,468.00,1293,20230901,-23.20,653,20231215,52.07,1028,-3.40,20240216,793,25.22,20240102,1293,-23.20,20230901,653,52.07,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,55,2,5.79,2189804652,2188752,175.92,999,1028,962,1235,665,950,1000.48,1.60,0,-152085,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1145,-5.35,2.15,12,1.92,-188.00,468.00,1293,20230901,-22.27,653,20231215,53.91,1028,-2.24,20240216,793,26.73,20240102,1293,-22.27,20230901,653,53.91,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,993,43,2,4.53,1953803654,1952586,156.94,999,1028,962,1235,665,950,1000.62,1.60,0,-170538,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1132,-5.28,2.12,12,1.71,-188.00,468.00,1293,20230901,-23.20,653,20231215,52.07,1028,-3.40,20240216,793,25.22,20240102,1293,-23.20,20230901,653,52.07,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,986,36,2,3.79,1318134615,1320106,106.10,999,1028,962,1235,665,950,998.51,1.60,0,-151598,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1124,-5.24,2.11,12,1.16,-188.00,468.00,1293,20230901,-23.74,653,20231215,51.00,1028,-4.09,20240216,793,24.34,20240102,1293,-23.74,20230901,653,51.00,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240216,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,35,2,3.68,252856858,255336,20.52,999,1000,962,1235,665,950,990.29,1.60,0,-82034,1006,978,922,894,838,992,908,570,285,500,640,1,1,113966542,1123,-5.24,2.10,12,0.22,-188.00,468.00,1293,20230901,-23.82,653,20231215,50.84,1000,-1.50,20240216,793,24.21,20240102,1293,-23.82,20230901,653,50.84,20231215,0.20,N,019590,500,569 억,,1823493,N,N,0,N,00,N
|
|
20240215,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,950,73,2,8.32,1127655500,1230696,387.91,870,950,866,1140,614,877,914.30,1.49,0,115261,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1083,-5.05,2.03,12,1.08,-188.00,468.00,1293,20230901,-26.53,653,20231215,45.48,950,0.00,20240215,793,19.80,20240102,1293,-26.53,20230901,653,45.48,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,53,2,6.04,906986023,996249,314.02,870,935,866,1140,614,877,910.40,1.49,0,61746,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1060,-4.95,1.99,12,0.87,-188.00,468.00,1293,20230901,-28.07,653,20231215,42.42,935,-0.53,20240215,793,17.28,20240102,1293,-28.07,20230901,653,42.42,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,922,45,2,5.13,817826219,899944,283.66,870,935,866,1140,614,877,908.75,1.49,0,28038,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1051,-4.90,1.97,12,0.79,-188.00,468.00,1293,20230901,-28.69,653,20231215,41.19,935,-1.39,20240215,793,16.27,20240102,1293,-28.69,20230901,653,41.19,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,36,2,4.10,579993519,642026,202.37,870,935,866,1140,614,877,903.38,1.49,0,8250,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1041,-4.86,1.95,12,0.56,-188.00,468.00,1293,20230901,-29.39,653,20231215,39.82,935,-2.35,20240215,793,15.13,20240102,1293,-29.39,20230901,653,39.82,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,120310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,37,2,4.22,469808648,520967,164.21,870,935,866,1140,614,877,901.80,1.49,0,10300,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1042,-4.86,1.95,12,0.46,-188.00,468.00,1293,20230901,-29.31,653,20231215,39.97,935,-2.25,20240215,793,15.26,20240102,1293,-29.31,20230901,653,39.97,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,23,2,2.62,339714599,377346,118.94,870,935,866,1140,614,877,900.27,1.49,0,-63988,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1026,-4.79,1.92,12,0.33,-188.00,468.00,1293,20230901,-30.39,653,20231215,37.83,935,-3.74,20240215,793,13.49,20240102,1293,-30.39,20230901,653,37.83,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,100309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,885,8,2,0.91,263199620,291849,91.99,870,935,866,1140,614,877,901.83,1.49,0,-73083,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1009,-4.71,1.89,12,0.26,-188.00,468.00,1293,20230901,-31.55,653,20231215,35.53,935,-5.35,20240215,793,11.60,20240102,1293,-31.55,20230901,653,35.53,20231215,0.20,N,019590,500,569 억,,1696115,N,N,0,N,00,N
|
|
20240215,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,58,2,6.61,9942082,11107,3.50,870,935,870,1140,614,877,895.12,1.49,0,-2467,889,883,871,865,853,886,868,570,263,500,590,1,1,113966542,1066,-4.97,2.00,12,0.01,-188.00,468.00,1293,20230901,-27.69,653,20231215,43.19,935,0.00,20240215,793,17.91,20240102,1293,-27.69,20230901,653,43.19,20231215,0.20,N,019590,500,569 억,,1696115,Y,N,0,N,00,N
|
|
20240214,160306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,7,2,0.80,274476942,317256,414.42,871,877,859,1131,609,870,865.16,1.41,0,93469,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,999,-4.66,1.87,12,0.28,-188.00,468.00,1293,20230901,-32.17,653,20231215,34.30,934,-6.10,20240111,793,10.59,20240102,1293,-32.17,20230901,653,34.30,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,7,2,0.80,273016783,315586,412.24,871,877,859,1131,609,870,865.11,1.41,0,92880,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,999,-4.66,1.87,12,0.28,-188.00,468.00,1293,20230901,-32.17,653,20231215,34.30,934,-6.10,20240111,793,10.59,20240102,1293,-32.17,20230901,653,34.30,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,140306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,876,6,2,0.69,258835670,299392,391.09,871,876,859,1131,609,870,864.54,1.41,0,90822,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,998,-4.66,1.87,12,0.26,-188.00,468.00,1293,20230901,-32.25,653,20231215,34.15,934,-6.21,20240111,793,10.47,20240102,1293,-32.25,20230901,653,34.15,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-1,5,-0.11,201925414,234133,305.84,871,874,859,1131,609,870,862.44,1.41,0,64749,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,990,-4.62,1.86,12,0.21,-188.00,468.00,1293,20230901,-32.79,653,20231215,33.08,934,-6.96,20240111,793,9.58,20240102,1293,-32.79,20230901,653,33.08,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,861,-9,5,-1.03,169020434,196099,256.16,871,874,859,1131,609,870,861.91,1.41,0,48927,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,981,-4.58,1.84,12,0.17,-188.00,468.00,1293,20230901,-33.41,653,20231215,31.85,934,-7.82,20240111,793,8.58,20240102,1293,-33.41,20230901,653,31.85,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-6,5,-0.69,127108238,147430,192.58,871,874,859,1131,609,870,862.16,1.41,0,45647,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,985,-4.60,1.85,12,0.13,-188.00,468.00,1293,20230901,-33.18,653,20231215,32.31,934,-7.49,20240111,793,8.95,20240102,1293,-33.18,20230901,653,32.31,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240214,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-1,5,-0.11,732265,847,1.11,871,871,862,1131,609,870,864.54,1.41,0,-663,890,880,871,861,852,879,860,570,261,500,590,1,1,113966542,990,-4.62,1.86,12,0.00,-188.00,468.00,1293,20230901,-32.79,653,20231215,33.08,934,-6.96,20240111,793,9.58,20240102,1293,-32.79,20230901,653,33.08,20231215,0.20,N,019590,500,569 억,,1602068,N,N,0,N,00,N
|
|
20240213,160302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,870,0,3,0.00,66534130,76554,109.80,870,881,862,1131,609,870,869.11,1.41,0,-8239,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,992,-4.63,1.86,12,0.07,-188.00,468.00,1293,20230901,-32.71,653,20231215,33.23,934,-6.85,20240111,793,9.71,20240102,1293,-32.71,20230901,653,33.23,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,1,2,0.11,61719079,70994,101.82,870,881,862,1131,609,870,869.36,1.41,0,-5287,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,993,-4.63,1.86,12,0.06,-188.00,468.00,1293,20230901,-32.64,653,20231215,33.38,934,-6.75,20240111,793,9.84,20240102,1293,-32.64,20230901,653,33.38,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,1,2,0.11,60012707,69025,99.00,870,881,862,1131,609,870,869.43,1.41,0,-5287,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,993,-4.63,1.86,12,0.06,-188.00,468.00,1293,20230901,-32.64,653,20231215,33.38,934,-6.75,20240111,793,9.84,20240102,1293,-32.64,20230901,653,33.38,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,1,2,0.11,58079957,66806,95.82,870,881,862,1131,609,870,869.38,1.41,0,-4585,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,993,-4.63,1.86,12,0.06,-188.00,468.00,1293,20230901,-32.64,653,20231215,33.38,934,-6.75,20240111,793,9.84,20240102,1293,-32.64,20230901,653,33.38,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,2,2,0.23,37123360,42704,61.25,870,881,862,1131,609,870,869.32,1.41,0,-3871,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,994,-4.64,1.86,12,0.04,-188.00,468.00,1293,20230901,-32.56,653,20231215,33.54,934,-6.64,20240111,793,9.96,20240102,1293,-32.56,20230901,653,33.54,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,881,11,2,1.26,29959525,34461,49.43,870,881,862,1131,609,870,869.37,1.41,0,-3824,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,1004,-4.69,1.88,12,0.03,-188.00,468.00,1293,20230901,-31.86,653,20231215,34.92,934,-5.67,20240111,793,11.10,20240102,1293,-31.86,20230901,653,34.92,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|
|
20240213,100244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,867,-3,5,-0.34,5667924,6523,9.36,870,880,863,1131,609,870,868.91,1.41,0,-775,896,883,866,853,836,889,859,570,261,500,590,1,1,113966542,988,-4.61,1.85,12,0.01,-188.00,468.00,1293,20230901,-32.95,653,20231215,32.77,934,-7.17,20240111,793,9.33,20240102,1293,-32.95,20230901,653,32.77,20231215,0.20,N,019590,500,569 억,,1610278,N,N,0,N,00,N
|