90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,700,-5,5,-0.71,248965661,359289,173.73,708,708,681,916,494,705,692.94,0.60,0,45577,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,367,-1.66,0.91,12,0.68,-422.00,769.00,2433,20230116,-71.23,681,20230630,2.79,2433,-71.23,20230116,681,2.79,20230630,1471,-52.41,20230510,341,105.28,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,699,-6,5,-0.85,240905164,347759,168.16,708,708,681,916,494,705,692.74,0.60,0,45630,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,367,-1.66,0.91,12,0.66,-422.00,769.00,2433,20230116,-71.27,681,20230630,2.64,2433,-71.27,20230116,681,2.64,20230630,1471,-52.48,20230510,341,104.99,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,697,-8,5,-1.13,230848500,333362,161.20,708,708,681,916,494,705,692.49,0.60,0,43706,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,366,-1.65,0.91,12,0.64,-422.00,769.00,2433,20230116,-71.35,681,20230630,2.35,2433,-71.35,20230116,681,2.35,20230630,1471,-52.62,20230510,341,104.40,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,-7,5,-0.99,223940329,323465,156.41,708,708,681,916,494,705,692.32,0.60,0,43710,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,366,-1.65,0.91,12,0.62,-422.00,769.00,2433,20230116,-71.31,681,20230630,2.50,2433,-71.31,20230116,681,2.50,20230630,1471,-52.55,20230510,341,104.69,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,-7,5,-0.99,222196847,320968,155.20,708,708,681,916,494,705,692.27,0.60,0,43709,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,366,-1.65,0.91,12,0.61,-422.00,769.00,2433,20230116,-71.31,681,20230630,2.50,2433,-71.31,20230116,681,2.50,20230630,1471,-52.55,20230510,341,104.69,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-2,5,-0.28,211990176,306415,148.17,708,708,681,916,494,705,691.84,0.60,0,38153,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,369,-1.67,0.91,12,0.58,-422.00,769.00,2433,20230116,-71.11,681,20230630,3.23,2433,-71.11,20230116,681,3.23,20230630,1471,-52.21,20230510,341,106.16,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,682,-23,5,-3.26,163969186,237262,114.73,708,708,681,916,494,705,691.09,0.60,0,20290,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,358,-1.62,0.89,12,0.45,-422.00,769.00,2433,20230116,-71.97,681,20230630,0.15,2433,-71.97,20230116,681,0.15,20230630,1471,-53.64,20230510,341,100.00,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230630,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,0,3,0.00,15531946,22024,10.65,708,708,705,916,494,705,705.23,0.60,0,-13549,721,712,703,694,685,708,690,262,211,500,460,1,1,52470040,370,-1.67,0.92,12,0.04,-422.00,769.00,2433,20230116,-71.02,694,20230629,1.59,2433,-71.02,20230116,694,1.59,20230629,1471,-52.07,20230510,341,106.74,20230329,0.00,N,019570,500,262 억,,312329,N,N,0,N,00,N
|
|
20230629,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,-6,5,-0.84,144756028,206592,90.12,711,712,694,924,498,711,700.68,0.59,0,4563,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,370,-1.67,0.92,12,0.39,-422.00,769.00,2433,20230116,-71.02,694,20230629,1.59,2433,-71.02,20230116,694,1.59,20230629,1471,-52.07,20230510,341,106.74,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-8,5,-1.13,139326210,198875,86.76,711,712,694,924,498,711,700.57,0.59,0,4468,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,369,-1.67,0.91,12,0.38,-422.00,769.00,2433,20230116,-71.11,694,20230629,1.30,2433,-71.11,20230116,694,1.30,20230629,1471,-52.21,20230510,341,106.16,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,701,-10,5,-1.41,134605372,192164,83.83,711,712,694,924,498,711,700.47,0.59,0,3663,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,368,-1.66,0.91,12,0.37,-422.00,769.00,2433,20230116,-71.19,694,20230629,1.01,2433,-71.19,20230116,694,1.01,20230629,1471,-52.35,20230510,341,105.57,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,701,-10,5,-1.41,123516336,176286,76.90,711,712,694,924,498,711,700.66,0.59,0,2595,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,368,-1.66,0.91,12,0.34,-422.00,769.00,2433,20230116,-71.19,694,20230629,1.01,2433,-71.19,20230116,694,1.01,20230629,1471,-52.35,20230510,341,105.57,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,700,-11,5,-1.55,116378095,166096,72.46,711,712,694,924,498,711,700.67,0.59,0,2224,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,367,-1.66,0.91,12,0.32,-422.00,769.00,2433,20230116,-71.23,694,20230629,0.86,2433,-71.23,20230116,694,0.86,20230629,1471,-52.41,20230510,341,105.28,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,110317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-7,5,-0.98,88062200,125527,54.76,711,712,694,924,498,711,701.54,0.59,0,3295,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,369,-1.67,0.92,12,0.24,-422.00,769.00,2433,20230116,-71.06,694,20230629,1.44,2433,-71.06,20230116,694,1.44,20230629,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,-2,5,-0.28,79382559,113254,49.41,711,712,694,924,498,711,700.92,0.59,0,5883,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,372,-1.68,0.92,12,0.22,-422.00,769.00,2433,20230116,-70.86,694,20230629,2.16,2433,-70.86,20230116,694,2.16,20230629,1471,-51.80,20230510,341,107.92,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230629,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-7,5,-0.98,6642305,9410,4.11,711,711,700,924,498,711,705.88,0.59,0,-7212,739,725,715,701,691,720,696,262,213,500,460,1,1,52470040,369,-1.67,0.92,12,0.02,-422.00,769.00,2433,20230116,-71.06,697,20230620,1.00,2433,-71.06,20230116,697,1.00,20230620,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,307766,N,N,0,N,00,N
|
|
20230628,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,-8,5,-1.11,161669866,227241,62.47,719,729,705,934,504,719,711.47,0.56,0,11731,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,373,-1.68,0.92,12,0.43,-422.00,769.00,2433,20230116,-70.78,697,20230620,2.01,2433,-70.78,20230116,697,2.01,20230620,1471,-51.67,20230510,341,108.50,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,-11,5,-1.53,140990873,198108,54.46,719,729,705,934,504,719,711.69,0.56,0,17966,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,371,-1.68,0.92,12,0.38,-422.00,769.00,2433,20230116,-70.90,697,20230620,1.58,2433,-70.90,20230116,697,1.58,20230620,1471,-51.87,20230510,341,107.62,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-6,5,-0.83,123799145,173840,47.79,719,729,705,934,504,719,712.14,0.56,0,24176,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,374,-1.69,0.93,12,0.33,-422.00,769.00,2433,20230116,-70.69,697,20230620,2.30,2433,-70.69,20230116,697,2.30,20230620,1471,-51.53,20230510,341,109.09,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-6,5,-0.83,107768973,151242,41.57,719,729,705,934,504,719,712.56,0.56,0,24209,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,374,-1.69,0.93,12,0.29,-422.00,769.00,2433,20230116,-70.69,697,20230620,2.30,2433,-70.69,20230116,697,2.30,20230620,1471,-51.53,20230510,341,109.09,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,120251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-6,5,-0.83,102426285,143747,39.51,719,729,705,934,504,719,712.55,0.56,0,24209,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,374,-1.69,0.93,12,0.27,-422.00,769.00,2433,20230116,-70.69,697,20230620,2.30,2433,-70.69,20230116,697,2.30,20230620,1471,-51.53,20230510,341,109.09,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,-2,5,-0.28,74500675,104496,28.72,719,729,705,934,504,719,712.95,0.56,0,16257,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,376,-1.70,0.93,12,0.20,-422.00,769.00,2433,20230116,-70.53,697,20230620,2.87,2433,-70.53,20230116,697,2.87,20230620,1471,-51.26,20230510,341,110.26,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-9,5,-1.25,41657798,58378,16.05,719,729,705,934,504,719,713.59,0.56,0,4877,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,373,-1.68,0.92,12,0.11,-422.00,769.00,2433,20230116,-70.82,697,20230620,1.87,2433,-70.82,20230116,697,1.87,20230620,1471,-51.73,20230510,341,108.21,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230628,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,0,3,0.00,3133404,4358,1.20,719,721,719,934,504,719,719.00,0.56,0,-774,768,743,721,696,674,732,685,262,215,500,470,1,1,52470040,377,-1.70,0.93,12,0.01,-422.00,769.00,2433,20230116,-70.45,697,20230620,3.16,2433,-70.45,20230116,697,3.16,20230620,1471,-51.12,20230510,341,110.85,20230329,0.00,N,019570,500,262 억,,296034,N,N,0,N,00,N
|
|
20230627,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,-14,5,-1.91,258069878,363279,87.55,739,746,699,952,514,733,710.39,0.51,0,26924,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,377,-1.70,0.93,12,0.69,-422.00,769.00,2433,20230116,-70.45,697,20230620,3.16,2433,-70.45,20230116,697,3.16,20230620,1471,-51.12,20230510,341,110.85,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-15,5,-2.05,251483288,354099,85.34,739,746,699,952,514,733,710.21,0.51,0,25077,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,377,-1.70,0.93,12,0.67,-422.00,769.00,2433,20230116,-70.49,697,20230620,3.01,2433,-70.49,20230116,697,3.01,20230620,1471,-51.19,20230510,341,110.56,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,-12,5,-1.64,228503178,321974,77.59,739,746,699,952,514,733,709.69,0.51,0,24743,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,378,-1.71,0.94,12,0.61,-422.00,769.00,2433,20230116,-70.37,697,20230620,3.44,2433,-70.37,20230116,697,3.44,20230620,1471,-50.99,20230510,341,111.44,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-29,5,-3.96,182983262,258180,62.22,739,746,699,952,514,733,708.74,0.51,0,3903,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,369,-1.67,0.92,12,0.49,-422.00,769.00,2433,20230116,-71.06,697,20230620,1.00,2433,-71.06,20230116,697,1.00,20230620,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,701,-32,5,-4.37,148984922,209732,50.54,739,746,699,952,514,733,710.36,0.51,0,-2433,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,368,-1.66,0.91,12,0.40,-422.00,769.00,2433,20230116,-71.19,697,20230620,0.57,2433,-71.19,20230116,697,0.57,20230620,1471,-52.35,20230510,341,105.57,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,-28,5,-3.82,126413878,177628,42.81,739,746,699,952,514,733,711.68,0.51,0,-5350,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,370,-1.67,0.92,12,0.34,-422.00,769.00,2433,20230116,-71.02,697,20230620,1.15,2433,-71.02,20230116,697,1.15,20230620,1471,-52.07,20230510,341,106.74,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,700,-33,5,-4.50,99964256,139971,33.73,739,746,699,952,514,733,714.18,0.51,0,-6565,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,367,-1.66,0.91,12,0.27,-422.00,769.00,2433,20230116,-71.23,697,20230620,0.43,2433,-71.23,20230116,697,0.43,20230620,1471,-52.41,20230510,341,105.28,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230627,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,9,2,1.23,3034478,4089,0.99,739,746,736,952,514,733,742.11,0.51,0,819,777,754,732,709,687,744,699,262,219,500,480,1,1,52470040,389,-1.76,0.96,12,0.01,-422.00,769.00,2433,20230116,-69.50,697,20230620,6.46,2433,-69.50,20230116,697,6.46,20230620,1471,-49.56,20230510,341,117.60,20230329,0.00,N,019570,500,262 억,,269089,N,N,0,N,00,N
|
|
20230626,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-8,5,-1.08,299585542,413760,66.86,755,755,710,963,519,741,724.06,0.46,0,28193,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,385,-1.74,0.95,12,0.79,-422.00,769.00,2433,20230116,-69.87,697,20230620,5.16,2433,-69.87,20230116,697,5.16,20230620,1471,-50.17,20230510,341,114.96,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,-8,5,-1.08,295443158,408104,65.95,755,755,710,963,519,741,723.94,0.46,0,29414,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,385,-1.74,0.95,12,0.78,-422.00,769.00,2433,20230116,-69.87,697,20230620,5.16,2433,-69.87,20230116,697,5.16,20230620,1471,-50.17,20230510,341,114.96,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-23,5,-3.10,252348607,348842,56.37,755,755,710,963,519,741,723.39,0.46,0,27670,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,377,-1.70,0.93,12,0.66,-422.00,769.00,2433,20230116,-70.49,697,20230620,3.01,2433,-70.49,20230116,697,3.01,20230620,1471,-51.19,20230510,341,110.56,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,-19,5,-2.56,240697841,332663,53.76,755,755,710,963,519,741,723.55,0.46,0,30065,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,379,-1.71,0.94,12,0.63,-422.00,769.00,2433,20230116,-70.32,697,20230620,3.59,2433,-70.32,20230116,697,3.59,20230620,1471,-50.92,20230510,341,111.73,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-17,5,-2.29,227520327,314430,50.81,755,755,710,963,519,741,723.60,0.46,0,32247,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,380,-1.72,0.94,12,0.60,-422.00,769.00,2433,20230116,-70.24,697,20230620,3.87,2433,-70.24,20230116,697,3.87,20230620,1471,-50.78,20230510,341,112.32,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-18,5,-2.43,211976887,293058,47.36,755,755,710,963,519,741,723.33,0.46,0,36904,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,379,-1.71,0.94,12,0.56,-422.00,769.00,2433,20230116,-70.28,697,20230620,3.73,2433,-70.28,20230116,697,3.73,20230620,1471,-50.85,20230510,341,112.02,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,-14,5,-1.89,168494741,232971,37.65,755,755,710,963,519,741,723.24,0.46,0,19033,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,381,-1.72,0.95,12,0.44,-422.00,769.00,2433,20230116,-70.12,697,20230620,4.30,2433,-70.12,20230116,697,4.30,20230620,1471,-50.58,20230510,341,113.20,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230626,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,5,2,0.67,3723267,4976,0.80,755,755,745,963,519,741,748.24,0.46,0,-669,801,771,752,722,703,761,712,262,222,500,480,1,1,52470040,391,-1.77,0.97,12,0.01,-422.00,769.00,2433,20230116,-69.34,697,20230620,7.03,2433,-69.34,20230116,697,7.03,20230620,1471,-49.29,20230510,341,118.77,20230329,0.00,N,019570,500,262 억,,240774,N,N,0,N,00,N
|
|
20230623,160513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,-38,5,-4.88,461121196,616230,52.96,782,782,733,1012,546,779,748.29,0.60,0,-71938,880,829,790,739,700,810,720,262,233,500,510,1,1,52470040,389,-1.76,0.96,12,1.17,-422.00,769.00,2433,20230116,-69.54,697,20230620,6.31,2433,-69.54,20230116,697,6.31,20230620,1471,-49.63,20230510,341,117.30,20230329,0.00,N,019570,500,262 억,,312623,N,N,0,N,00,N
|
|
20230623,140245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,-43,5,-5.52,429152945,572864,49.24,782,782,733,1012,546,779,749.14,0.60,0,-70016,880,829,790,739,700,810,720,262,233,500,510,1,1,52470040,386,-1.74,0.96,12,1.09,-422.00,769.00,2433,20230116,-69.75,697,20230620,5.60,2433,-69.75,20230116,697,5.60,20230620,1471,-49.97,20230510,341,115.84,20230329,0.00,N,019570,500,262 억,,312623,N,N,0,N,00,N
|
|
20230622,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,-2,5,-0.26,922341533,1155765,21.35,782,841,751,1015,547,781,798.05,0.60,0,-14027,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,409,-1.85,1.01,12,2.20,-422.00,769.00,2433,20230116,-67.98,697,20230620,11.76,2433,-67.98,20230116,697,11.76,20230620,1471,-47.04,20230510,341,128.45,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,150409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,773,-8,5,-1.02,907077298,1136144,20.99,782,841,751,1015,547,781,798.38,0.60,0,-11310,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,406,-1.83,1.01,12,2.17,-422.00,769.00,2433,20230116,-68.23,697,20230620,10.90,2433,-68.23,20230116,697,10.90,20230620,1471,-47.45,20230510,341,126.69,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,140415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,-15,5,-1.92,877323850,1097627,20.28,782,841,751,1015,547,781,799.29,0.60,0,-2731,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,402,-1.82,1.00,12,2.09,-422.00,769.00,2433,20230116,-68.52,697,20230620,9.90,2433,-68.52,20230116,697,9.90,20230620,1471,-47.93,20230510,341,124.63,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,130847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,-2,5,-0.26,831501300,1038172,19.18,782,841,751,1015,547,781,800.93,0.60,0,-813,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,409,-1.85,1.01,12,1.98,-422.00,769.00,2433,20230116,-67.98,697,20230620,11.76,2433,-67.98,20230116,697,11.76,20230620,1471,-47.04,20230510,341,128.45,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,121016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,779,-2,5,-0.26,773190700,963148,17.80,782,841,751,1015,547,781,802.78,0.60,0,-7418,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,409,-1.85,1.01,12,1.84,-422.00,769.00,2433,20230116,-67.98,697,20230620,11.76,2433,-67.98,20230116,697,11.76,20230620,1471,-47.04,20230510,341,128.45,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,786,5,2,0.64,709311829,880987,16.28,782,841,751,1015,547,781,805.13,0.60,0,-25376,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,412,-1.86,1.02,12,1.68,-422.00,769.00,2433,20230116,-67.69,697,20230620,12.77,2433,-67.69,20230116,697,12.77,20230620,1471,-46.57,20230510,341,130.50,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,-6,5,-0.77,634230945,785123,14.51,782,841,751,1015,547,781,807.81,0.60,0,-26993,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,407,-1.84,1.01,12,1.50,-422.00,769.00,2433,20230116,-68.15,697,20230620,11.19,2433,-68.15,20230116,697,11.19,20230620,1471,-47.31,20230510,341,127.27,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230622,090203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,776,-5,5,-0.64,26100211,33409,0.62,782,782,771,1015,547,781,781.23,0.60,0,-21584,949,865,794,710,639,907,752,262,234,500,510,1,1,52470040,407,-1.84,1.01,12,0.06,-422.00,769.00,2433,20230116,-68.11,697,20230620,11.33,2433,-68.11,20230116,697,11.33,20230620,1471,-47.25,20230510,341,127.57,20230329,0.00,N,019570,500,262 억,,317047,N,N,0,N,00,N
|
|
20230621,160559,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,781,60,2,8.32,4352162392,5410861,116.26,723,878,723,937,505,721,804.34,0.64,0,3069,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,410,-1.85,1.02,12,10.31,-422.00,769.00,2433,20230116,-67.90,697,20230620,12.05,2433,-67.90,20230116,697,12.05,20230620,1471,-46.91,20230510,341,129.03,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,150753,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,49,2,6.80,4298799025,5342138,114.79,723,878,723,937,505,721,804.70,0.64,0,-14580,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,404,-1.82,1.00,12,10.18,-422.00,769.00,2433,20230116,-68.35,697,20230620,10.47,2433,-68.35,20230116,697,10.47,20230620,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,140347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,39,2,5.41,4178463236,5184852,111.41,723,878,723,937,505,721,805.90,0.64,0,-55234,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,399,-1.80,0.99,12,9.88,-422.00,769.00,2433,20230116,-68.76,697,20230620,9.04,2433,-68.76,20230116,697,9.04,20230620,1471,-48.33,20230510,341,122.87,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,130829,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,37,2,5.13,4098663342,5080244,109.16,723,878,723,937,505,721,806.78,0.64,0,-53276,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,398,-1.80,0.99,12,9.68,-422.00,769.00,2433,20230116,-68.85,697,20230620,8.75,2433,-68.85,20230116,697,8.75,20230620,1471,-48.47,20230510,341,122.29,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,120348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,777,56,2,7.77,3939325996,4871836,104.68,723,878,723,937,505,721,808.59,0.64,0,-68505,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,408,-1.84,1.01,12,9.28,-422.00,769.00,2433,20230116,-68.06,697,20230620,11.48,2433,-68.06,20230116,697,11.48,20230620,1471,-47.18,20230510,341,127.86,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,110804,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,64,2,8.88,3700994579,4568538,98.16,723,878,723,937,505,721,810.10,0.64,0,-93764,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,412,-1.86,1.02,12,8.71,-422.00,769.00,2433,20230116,-67.74,697,20230620,12.63,2433,-67.74,20230116,697,12.63,20230620,1471,-46.63,20230510,341,130.21,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,100645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,820,99,2,13.73,2382068977,2930138,62.96,723,878,723,937,505,721,812.95,0.64,0,-82147,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,430,-1.94,1.07,12,5.58,-422.00,769.00,2433,20230116,-66.30,697,20230620,17.65,2433,-66.30,20230116,697,17.65,20230620,1471,-44.26,20230510,341,140.47,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230621,091028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,27,2,3.74,118893868,160466,3.45,723,756,723,937,505,721,740.93,0.64,0,17643,975,847,772,644,569,810,607,262,216,500,470,1,1,52470040,392,-1.77,0.97,12,0.31,-422.00,769.00,2433,20230116,-69.26,697,20230620,7.32,2433,-69.26,20230116,697,7.32,20230620,1471,-49.15,20230510,341,119.35,20230329,0.00,N,019570,500,262 억,,333325,N,N,0,N,00,N
|
|
20230620,160411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,-179,5,-19.89,3481719047,4637716,844.14,900,900,697,1170,630,900,750.86,0.34,0,157125,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,378,-1.71,0.94,12,8.84,-422.00,769.00,2433,20230116,-70.37,697,20230620,3.44,2433,-70.37,20230116,697,3.44,20230620,1471,-50.99,20230510,341,111.44,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,150501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-196,5,-21.78,3296739161,4378120,796.89,900,900,697,1170,630,900,753.00,0.34,0,123995,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,369,-1.67,0.92,12,8.34,-422.00,769.00,2433,20230116,-71.06,697,20230620,1.00,2433,-71.06,20230116,697,1.00,20230620,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,140733,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-196,5,-21.78,2776990426,3641929,662.89,900,900,697,1170,630,900,762.51,0.34,0,65225,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,369,-1.67,0.92,12,6.94,-422.00,769.00,2433,20230116,-71.06,697,20230620,1.00,2433,-71.06,20230116,697,1.00,20230620,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,130126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,767,-133,5,-14.78,2057058754,2656574,483.54,900,900,739,1170,630,900,774.33,0.34,0,260039,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,402,-1.82,1.00,12,5.06,-422.00,769.00,2433,20230116,-68.48,739,20230620,3.79,2433,-68.48,20230116,739,3.79,20230620,1471,-47.86,20230510,341,124.93,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,120719,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,774,-126,5,-14.00,1951572748,2518959,458.49,900,900,739,1170,630,900,774.75,0.34,0,286722,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,406,-1.83,1.01,12,4.80,-422.00,769.00,2433,20230116,-68.19,739,20230620,4.74,2433,-68.19,20230116,739,4.74,20230620,1471,-47.38,20230510,341,126.98,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,110743,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,-134,5,-14.89,1794200184,2313573,421.11,900,900,739,1170,630,900,775.51,0.34,0,330902,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,402,-1.82,1.00,12,4.41,-422.00,769.00,2433,20230116,-68.52,739,20230620,3.65,2433,-68.52,20230116,739,3.65,20230620,1471,-47.93,20230510,341,124.63,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,100828,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-131,5,-14.56,1422712661,1832575,333.56,900,900,739,1170,630,900,776.35,0.34,0,279946,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,403,-1.82,1.00,12,3.49,-422.00,769.00,2433,20230116,-68.39,739,20230620,4.06,2433,-68.39,20230116,739,4.06,20230620,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,180855,N,N,0,N,00,N
|
|
20230620,090141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,842,-58,5,-6.44,18982560,21814,3.97,900,900,842,1170,630,900,870.20,0.34,0,-28,949,924,904,879,859,914,869,262,270,500,590,1,1,52470040,442,-2.00,1.09,12,0.04,-422.00,769.00,2433,20230116,-65.39,842,20230620,0.00,2433,-65.39,20230116,842,0.00,20230620,1471,-42.76,20230510,341,146.92,20230329,0.00,N,019570,500,262 억,,180855,Y,N,0,N,00,N
|
|
20230619,160247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-21,5,-2.28,492667720,549352,126.73,929,929,884,1197,645,921,896.82,0.45,0,-59771,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,472,-2.13,1.17,12,1.05,-422.00,769.00,2433,20230116,-63.01,877,20230615,2.62,2433,-63.01,20230116,877,2.62,20230615,1471,-38.82,20230510,341,163.93,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,150516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,-18,5,-1.95,475180364,529928,122.25,929,929,884,1197,645,921,896.69,0.45,0,-63319,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,474,-2.14,1.17,12,1.01,-422.00,769.00,2433,20230116,-62.89,877,20230615,2.96,2433,-62.89,20230116,877,2.96,20230615,1471,-38.61,20230510,341,164.81,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,140159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-16,5,-1.74,461110048,514310,118.65,929,929,884,1197,645,921,896.56,0.45,0,-61888,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,475,-2.14,1.18,12,0.98,-422.00,769.00,2433,20230116,-62.80,877,20230615,3.19,2433,-62.80,20230116,877,3.19,20230615,1471,-38.48,20230510,341,165.40,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,130535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,-18,5,-1.95,255912420,284622,65.66,929,929,889,1197,645,921,899.13,0.45,0,-65364,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,474,-2.14,1.17,12,0.54,-422.00,769.00,2433,20230116,-62.89,877,20230615,2.96,2433,-62.89,20230116,877,2.96,20230615,1471,-38.61,20230510,341,164.81,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-21,5,-2.28,241624894,268759,62.00,929,929,889,1197,645,921,899.04,0.45,0,-63081,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,472,-2.13,1.17,12,0.51,-422.00,769.00,2433,20230116,-63.01,877,20230615,2.62,2433,-63.01,20230116,877,2.62,20230615,1471,-38.82,20230510,341,163.93,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-21,5,-2.28,228915440,254649,58.75,929,929,889,1197,645,921,898.94,0.45,0,-58432,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,472,-2.13,1.17,12,0.49,-422.00,769.00,2433,20230116,-63.01,877,20230615,2.62,2433,-63.01,20230116,877,2.62,20230615,1471,-38.82,20230510,341,163.93,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,100744,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,-11,5,-1.19,180002286,200095,46.16,929,929,889,1197,645,921,899.58,0.45,0,-61841,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,477,-2.16,1.18,12,0.38,-422.00,769.00,2433,20230116,-62.60,877,20230615,3.76,2433,-62.60,20230116,877,3.76,20230615,1471,-38.14,20230510,341,166.86,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230619,090832,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,906,-15,5,-1.63,22591973,24859,5.73,929,929,903,1197,645,921,908.80,0.45,0,-6872,957,939,923,905,889,931,897,262,276,500,600,1,1,52470040,475,-2.15,1.18,12,0.05,-422.00,769.00,2433,20230116,-62.76,877,20230615,3.31,2433,-62.76,20230116,877,3.31,20230615,1471,-38.41,20230510,341,165.69,20230329,0.00,N,019570,500,262 억,,236658,N,N,0,N,00,N
|
|
20230616,160420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,-12,5,-1.29,398198817,432272,33.71,933,941,907,1212,654,933,921.18,0.32,0,65179,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,483,-2.18,1.20,12,0.82,-422.00,769.00,2433,20230116,-62.15,877,20230615,5.02,2433,-62.15,20230116,877,5.02,20230615,1471,-37.39,20230510,341,170.09,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,150704,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-13,5,-1.39,396220247,430124,33.55,933,941,907,1212,654,933,921.18,0.32,0,65202,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,483,-2.18,1.20,12,0.82,-422.00,769.00,2433,20230116,-62.19,877,20230615,4.90,2433,-62.19,20230116,877,4.90,20230615,1471,-37.46,20230510,341,169.79,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,140851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,929,-4,5,-0.43,342079817,371472,28.97,933,941,907,1212,654,933,920.88,0.32,0,73105,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,487,-2.20,1.21,12,0.71,-422.00,769.00,2433,20230116,-61.82,877,20230615,5.93,2433,-61.82,20230116,877,5.93,20230615,1471,-36.85,20230510,341,172.43,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,130936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,-1,5,-0.11,308614000,335504,26.17,933,941,907,1212,654,933,919.85,0.32,0,82783,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,489,-2.21,1.21,12,0.64,-422.00,769.00,2433,20230116,-61.69,877,20230615,6.27,2433,-61.69,20230116,877,6.27,20230615,1471,-36.64,20230510,341,173.31,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,120608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,1,2,0.11,293582351,319394,24.91,933,941,907,1212,654,933,919.19,0.32,0,82158,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,490,-2.21,1.21,12,0.61,-422.00,769.00,2433,20230116,-61.61,877,20230615,6.50,2433,-61.61,20230116,877,6.50,20230615,1471,-36.51,20230510,341,173.90,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,110249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,920,-13,5,-1.39,264389979,288002,22.46,933,941,907,1212,654,933,918.01,0.32,0,80806,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,483,-2.18,1.20,12,0.55,-422.00,769.00,2433,20230116,-62.19,877,20230615,4.90,2433,-62.19,20230116,877,4.90,20230615,1471,-37.46,20230510,341,169.79,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,-9,5,-0.96,228830735,249273,19.44,933,941,907,1212,654,933,917.99,0.32,0,67919,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,485,-2.19,1.20,12,0.48,-422.00,769.00,2433,20230116,-62.02,877,20230615,5.36,2433,-62.02,20230116,877,5.36,20230615,1471,-37.19,20230510,341,170.97,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230616,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,922,-11,5,-1.18,54753007,59313,4.63,933,941,914,1212,654,933,923.12,0.32,0,9541,1107,1019,948,860,789,984,825,262,279,500,610,1,1,52470040,484,-2.18,1.20,12,0.11,-422.00,769.00,2433,20230116,-62.10,877,20230615,5.13,2433,-62.10,20230116,877,5.13,20230615,1471,-37.32,20230510,341,170.38,20230329,0.00,N,019570,500,262 억,,168243,N,N,0,N,00,N
|
|
20230615,150116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-77,5,-7.59,1176960113,1241129,442.09,1014,1036,877,1318,710,1014,948.30,0.32,0,9952,1072,1043,1025,996,978,1034,987,262,304,500,660,1,1,52470040,492,-2.22,1.22,12,2.37,-422.00,769.00,2433,20230116,-61.49,877,20230615,6.84,2433,-61.49,20230116,877,6.84,20230615,1471,-36.30,20230510,341,174.78,20230329,0.00,N,019570,500,262 억,,168714,N,N,0,N,00,N
|
|
20230615,140808,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-80,5,-7.89,1109460926,1168857,416.35,1014,1036,877,1318,710,1014,949.18,0.32,0,22465,1072,1043,1025,996,978,1034,987,262,304,500,660,1,1,52470040,490,-2.21,1.21,12,2.23,-422.00,769.00,2433,20230116,-61.61,877,20230615,6.50,2433,-61.61,20230116,877,6.50,20230615,1471,-36.51,20230510,341,173.90,20230329,0.00,N,019570,500,262 억,,168714,N,N,0,N,00,N
|
|
20230615,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,938,-76,5,-7.50,1054413590,1110048,395.40,1014,1036,877,1318,710,1014,949.88,0.32,0,34384,1072,1043,1025,996,978,1034,987,262,304,500,660,1,1,52470040,492,-2.22,1.22,12,2.12,-422.00,769.00,2433,20230116,-61.45,877,20230615,6.96,2433,-61.45,20230116,877,6.96,20230615,1471,-36.23,20230510,341,175.07,20230329,0.00,N,019570,500,262 억,,168714,N,N,0,N,00,N
|
|
20230615,120755,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,948,-66,5,-6.51,972782810,1023192,364.46,1014,1036,877,1318,710,1014,950.73,0.32,0,44607,1072,1043,1025,996,978,1034,987,262,304,500,660,1,1,52470040,497,-2.25,1.23,12,1.95,-422.00,769.00,2433,20230116,-61.04,877,20230615,8.10,2433,-61.04,20230116,877,8.10,20230615,1471,-35.55,20230510,341,178.01,20230329,0.00,N,019570,500,262 억,,168714,N,N,0,N,00,N
|
|
20230615,110215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,953,-61,5,-6.02,824030116,867077,308.85,1014,1036,877,1318,710,1014,950.35,0.32,0,21280,1072,1043,1025,996,978,1034,987,262,304,500,660,1,1,52470040,500,-2.26,1.24,12,1.65,-422.00,769.00,2433,20230116,-60.83,877,20230615,8.67,2433,-60.83,20230116,877,8.67,20230615,1471,-35.21,20230510,341,179.47,20230329,0.00,N,019570,500,262 억,,168714,N,N,0,N,00,N
|
|
20230611,184642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1059,2,2,0.19,246179431,232373,221.41,1079,1100,1044,1374,740,1057,1059.42,0.38,-18005,-17020,1087,1071,1059,1043,1031,1066,1038,262,317,500,690,1,1,52470040,556,-2.51,1.38,12,0.44,-422.00,769.00,2433,20230116,-56.47,1016,20230605,4.23,2433,-56.47,20230116,1016,4.23,20230605,1471,-28.01,20230510,341,210.56,20230329,0.00,N,019570,500,262 억,,197779,N,N,0,N,00,N
|