170 lines
67 KiB
CSV
170 lines
67 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
|
|
20230731,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,-8,5,-1.01,541540788,679878,87.29,812,815,782,1030,556,793,796.53,0.69,0,-5918,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,412,-1.86,1.02,12,1.30,-422.00,769.00,2433,20230116,-67.74,605,20230714,29.75,2433,-67.74,20230116,605,29.75,20230714,1471,-46.63,20230510,341,130.21,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,798,5,2,0.63,382718392,478065,61.38,812,815,784,1030,556,793,800.56,0.69,0,-6674,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,419,-1.89,1.04,12,0.91,-422.00,769.00,2433,20230116,-67.20,605,20230714,31.90,2433,-67.20,20230116,605,31.90,20230714,1471,-45.75,20230510,341,134.02,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,815,22,2,2.77,244062086,305734,39.26,812,815,784,1030,556,793,798.28,0.69,0,-23263,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,428,-1.93,1.06,12,0.58,-422.00,769.00,2433,20230116,-66.50,605,20230714,34.71,2433,-66.50,20230116,605,34.71,20230714,1471,-44.60,20230510,341,139.00,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,797,4,2,0.50,159681686,201301,25.85,812,812,784,1030,556,793,793.25,0.69,0,-54659,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,418,-1.89,1.04,12,0.38,-422.00,769.00,2433,20230116,-67.24,605,20230714,31.74,2433,-67.24,20230116,605,31.74,20230714,1471,-45.82,20230510,341,133.72,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,790,-3,5,-0.38,134974541,170295,21.87,812,812,784,1030,556,793,792.59,0.69,0,-46041,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,415,-1.87,1.03,12,0.32,-422.00,769.00,2433,20230116,-67.53,605,20230714,30.58,2433,-67.53,20230116,605,30.58,20230714,1471,-46.30,20230510,341,131.67,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,785,-8,5,-1.01,96856483,121980,15.66,812,812,784,1030,556,793,794.04,0.69,0,-47077,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,412,-1.86,1.02,12,0.23,-422.00,769.00,2433,20230116,-67.74,605,20230714,29.75,2433,-67.74,20230116,605,29.75,20230714,1471,-46.63,20230510,341,130.21,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,797,4,2,0.50,43542173,54543,7.00,812,812,792,1030,556,793,798.31,0.69,0,-19622,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,418,-1.89,1.04,12,0.10,-422.00,769.00,2433,20230116,-67.24,605,20230714,31.74,2433,-67.24,20230116,605,31.74,20230714,1471,-45.82,20230510,341,133.72,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230731,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,801,8,2,1.01,860470,1070,0.14,812,812,801,1030,556,793,804.18,0.69,0,-1908,847,819,788,760,729,834,775,262,237,500,530,1,1,52470040,420,-1.90,1.04,12,0.00,-422.00,769.00,2433,20230116,-67.08,605,20230714,32.40,2433,-67.08,20230116,605,32.40,20230714,1471,-45.55,20230510,341,134.90,20230329,0.00,N,019570,500,262 억,,363355,N,N,0,N,00,N
|
|
20230728,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,27,2,3.52,620128828,778394,141.26,759,816,757,995,537,766,796.68,0.56,0,67592,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,416,-1.88,1.03,12,1.48,-422.00,769.00,2433,20230116,-67.41,605,20230714,31.07,2433,-67.41,20230116,605,31.07,20230714,1471,-46.09,20230510,341,132.55,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,27,2,3.52,604275527,758369,137.63,759,816,757,995,537,766,796.81,0.56,0,65803,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,416,-1.88,1.03,12,1.45,-422.00,769.00,2433,20230116,-67.41,605,20230714,31.07,2433,-67.41,20230116,605,31.07,20230714,1471,-46.09,20230510,341,132.55,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,794,28,2,3.66,554706294,695571,126.23,759,816,757,995,537,766,797.48,0.56,0,70211,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,417,-1.88,1.03,12,1.33,-422.00,769.00,2433,20230116,-67.37,605,20230714,31.24,2433,-67.37,20230116,605,31.24,20230714,1471,-46.02,20230510,341,132.84,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,793,27,2,3.52,545654118,684155,124.16,759,816,757,995,537,766,797.56,0.56,0,71202,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,416,-1.88,1.03,12,1.30,-422.00,769.00,2433,20230116,-67.41,605,20230714,31.07,2433,-67.41,20230116,605,31.07,20230714,1471,-46.09,20230510,341,132.55,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,802,36,2,4.70,371819180,468227,84.97,759,810,757,995,537,766,794.10,0.56,0,8629,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,421,-1.90,1.04,12,0.89,-422.00,769.00,2433,20230116,-67.04,605,20230714,32.56,2433,-67.04,20230116,605,32.56,20230714,1471,-45.48,20230510,341,135.19,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,794,28,2,3.66,309028757,389858,70.75,759,810,757,995,537,766,792.67,0.56,0,-4444,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,417,-1.88,1.03,12,0.74,-422.00,769.00,2433,20230116,-67.37,605,20230714,31.24,2433,-67.37,20230116,605,31.24,20230714,1471,-46.02,20230510,341,132.84,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,809,43,2,5.61,156115217,197833,35.90,759,810,757,995,537,766,789.13,0.56,0,-2089,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,424,-1.92,1.05,12,0.38,-422.00,769.00,2433,20230116,-66.75,605,20230714,33.72,2433,-66.75,20230116,605,33.72,20230714,1471,-45.00,20230510,341,137.24,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230728,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,0,3,0.00,3669809,4828,0.88,759,766,757,995,537,766,760.11,0.56,0,-2001,822,794,773,745,724,783,734,262,229,500,520,1,1,52470040,402,-1.82,1.00,12,0.01,-422.00,769.00,2433,20230116,-68.52,605,20230714,26.61,2433,-68.52,20230116,605,26.61,20230714,1471,-47.93,20230510,341,124.63,20230329,0.00,N,019570,500,262 억,,295763,N,N,0,N,00,N
|
|
20230727,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,-21,5,-2.67,428735749,551035,49.95,787,801,752,1023,551,787,778.08,0.56,96648,4006,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,402,-1.82,1.00,12,1.05,-422.00,769.00,2433,20230116,-68.52,605,20230714,26.61,2433,-68.52,20230116,605,26.61,20230714,1471,-47.93,20230510,341,124.63,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,773,-14,5,-1.78,399208818,512554,46.46,787,801,752,1023,551,787,778.86,0.56,96648,3499,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,406,-1.83,1.01,12,0.98,-422.00,769.00,2433,20230116,-68.23,605,20230714,27.77,2433,-68.23,20230116,605,27.77,20230714,1471,-47.45,20230510,341,126.69,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,763,-24,5,-3.05,314882025,401848,36.43,787,801,760,1023,551,787,783.58,0.56,96648,25713,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,400,-1.81,0.99,12,0.77,-422.00,769.00,2433,20230116,-68.64,605,20230714,26.12,2433,-68.64,20230116,605,26.12,20230714,1471,-48.13,20230510,341,123.75,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,-17,5,-2.16,273942302,348339,31.58,787,801,770,1023,551,787,786.42,0.56,96648,39210,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,404,-1.82,1.00,12,0.66,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,791,4,2,0.51,203189452,257732,23.36,787,801,775,1023,551,787,788.37,0.56,96648,38234,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,415,-1.87,1.03,12,0.49,-422.00,769.00,2433,20230116,-67.49,605,20230714,30.74,2433,-67.49,20230116,605,30.74,20230714,1471,-46.23,20230510,341,131.96,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,794,7,2,0.89,175820269,223226,20.24,787,801,775,1023,551,787,787.63,0.56,96648,42801,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,417,-1.88,1.03,12,0.43,-422.00,769.00,2433,20230116,-67.37,605,20230714,31.24,2433,-67.37,20230116,605,31.24,20230714,1471,-46.02,20230510,341,132.84,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,784,-3,5,-0.38,132071210,168039,15.23,787,801,775,1023,551,787,785.96,0.56,96648,26387,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,411,-1.86,1.02,12,0.32,-422.00,769.00,2433,20230116,-67.78,605,20230714,29.59,2433,-67.78,20230116,605,29.59,20230714,1471,-46.70,20230510,341,129.91,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230727,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,796,9,2,1.14,8040337,10274,0.93,787,796,775,1023,551,787,782.59,0.56,96648,4422,849,817,776,744,703,797,724,262,236,500,530,1,1,52470040,418,-1.89,1.04,12,0.02,-422.00,769.00,2433,20230116,-67.28,605,20230714,31.57,2433,-67.28,20230116,605,31.57,20230714,1471,-45.89,20230510,341,133.43,20230329,0.00,N,019570,500,262 억,,293164,N,N,0,N,00,N
|
|
20230726,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,30,2,3.96,852088869,1102480,134.26,800,808,735,984,530,757,772.87,0.37,0,96148,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,413,-1.86,1.02,12,2.10,-422.00,769.00,2433,20230116,-67.65,605,20230714,30.08,2433,-67.65,20230116,605,30.08,20230714,1471,-46.50,20230510,341,130.79,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,806,49,2,6.47,701542108,915011,111.43,800,808,735,984,530,757,766.70,0.37,0,134978,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,423,-1.91,1.05,12,1.74,-422.00,769.00,2433,20230116,-66.87,605,20230714,33.22,2433,-66.87,20230116,605,33.22,20230714,1471,-45.21,20230510,341,136.36,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,-7,5,-0.92,433931824,575666,70.11,800,800,735,984,530,757,753.79,0.37,0,33283,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,394,-1.78,0.98,12,1.10,-422.00,769.00,2433,20230116,-69.17,605,20230714,23.97,2433,-69.17,20230116,605,23.97,20230714,1471,-49.01,20230510,341,119.94,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,-12,5,-1.59,386410134,512320,62.39,800,800,735,984,530,757,754.24,0.37,0,9893,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,391,-1.77,0.97,12,0.98,-422.00,769.00,2433,20230116,-69.38,605,20230714,23.14,2433,-69.38,20230116,605,23.14,20230714,1471,-49.35,20230510,341,118.48,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,4,2,0.53,356880869,472942,57.60,800,800,735,984,530,757,754.60,0.37,0,11989,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,399,-1.80,0.99,12,0.90,-422.00,769.00,2433,20230116,-68.72,605,20230714,25.79,2433,-68.72,20230116,605,25.79,20230714,1471,-48.27,20230510,341,123.17,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,0,3,0.00,326318507,432449,52.66,800,800,735,984,530,757,754.58,0.37,0,21839,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,397,-1.79,0.98,12,0.82,-422.00,769.00,2433,20230116,-68.89,605,20230714,25.12,2433,-68.89,20230116,605,25.12,20230714,1471,-48.54,20230510,341,121.99,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,-11,5,-1.45,240123038,316220,38.51,800,800,740,984,530,757,759.35,0.37,0,29202,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,391,-1.77,0.97,12,0.60,-422.00,769.00,2433,20230116,-69.34,605,20230714,23.31,2433,-69.34,20230116,605,23.31,20230714,1471,-49.29,20230510,341,118.77,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230726,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,783,26,2,3.43,20961270,26658,3.25,800,800,757,984,530,757,786.30,0.37,0,-2401,833,794,756,717,679,814,737,262,227,500,510,1,1,52470040,411,-1.86,1.02,12,0.05,-422.00,769.00,2433,20230116,-67.82,605,20230714,29.42,2433,-67.82,20230116,605,29.42,20230714,1471,-46.77,20230510,341,129.62,20230329,0.00,N,019570,500,262 억,,196516,N,N,0,N,00,N
|
|
20230725,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,25,2,3.42,627102912,821113,69.18,732,795,718,951,513,732,763.72,0.31,0,31462,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,397,-1.79,0.98,12,1.56,-422.00,769.00,2433,20230116,-68.89,605,20230714,25.12,2433,-68.89,20230116,605,25.12,20230714,1471,-48.54,20230510,341,121.99,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,38,2,5.19,607094516,794816,66.96,732,795,718,951,513,732,763.82,0.31,0,27435,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,404,-1.82,1.00,12,1.51,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,757,25,2,3.42,566359820,741644,62.48,732,795,718,951,513,732,763.65,0.31,0,26312,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,397,-1.79,0.98,12,1.41,-422.00,769.00,2433,20230116,-68.89,605,20230714,25.12,2433,-68.89,20230116,605,25.12,20230714,1471,-48.54,20230510,341,121.99,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,19,2,2.60,543731967,711574,59.95,732,795,718,951,513,732,764.13,0.31,0,27856,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,394,-1.78,0.98,12,1.36,-422.00,769.00,2433,20230116,-69.13,605,20230714,24.13,2433,-69.13,20230116,605,24.13,20230714,1471,-48.95,20230510,341,120.23,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,19,2,2.60,522023220,682649,57.51,732,795,718,951,513,732,764.70,0.31,0,29475,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,394,-1.78,0.98,12,1.30,-422.00,769.00,2433,20230116,-69.13,605,20230714,24.13,2433,-69.13,20230116,605,24.13,20230714,1471,-48.95,20230510,341,120.23,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,19,2,2.60,490840549,641314,54.03,732,795,718,951,513,732,765.37,0.31,0,30517,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,394,-1.78,0.98,12,1.22,-422.00,769.00,2433,20230116,-69.13,605,20230714,24.13,2433,-69.13,20230116,605,24.13,20230714,1471,-48.95,20230510,341,120.23,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,786,54,2,7.38,319479975,419782,35.37,732,795,718,951,513,732,761.06,0.31,0,-2887,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,412,-1.86,1.02,12,0.80,-422.00,769.00,2433,20230116,-67.69,605,20230714,29.92,2433,-67.69,20230116,605,29.92,20230714,1471,-46.57,20230510,341,130.50,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230725,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,-4,5,-0.55,3169842,4348,0.37,732,732,728,951,513,732,729.03,0.31,0,0,854,792,756,694,658,775,677,262,219,500,490,1,1,52470040,382,-1.73,0.95,12,0.01,-422.00,769.00,2433,20230116,-70.08,605,20230714,20.33,2433,-70.08,20230116,605,20.33,20230714,1471,-50.51,20230510,341,113.49,20230329,0.00,N,019570,500,262 억,,163423,N,N,0,N,00,N
|
|
20230724,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-38,5,-4.94,923399698,1186931,136.19,770,818,720,1001,539,770,778.09,0.42,0,-58964,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,384,-1.73,0.95,12,2.26,-422.00,769.00,2433,20230116,-69.91,605,20230714,20.99,2433,-69.91,20230116,605,20.99,20230714,1471,-50.24,20230510,341,114.66,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-41,5,-5.32,904299346,1160798,133.19,770,818,720,1001,539,770,779.03,0.42,0,-58964,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,383,-1.73,0.95,12,2.21,-422.00,769.00,2433,20230116,-70.04,605,20230714,20.50,2433,-70.04,20230116,605,20.50,20230714,1471,-50.44,20230510,341,113.78,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,-42,5,-5.45,873186512,1118200,128.30,770,818,720,1001,539,770,780.89,0.42,0,-60567,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,382,-1.73,0.95,12,2.13,-422.00,769.00,2433,20230116,-70.08,605,20230714,20.33,2433,-70.08,20230116,605,20.33,20230714,1471,-50.51,20230510,341,113.49,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-30,5,-3.90,853750754,1091588,125.25,770,818,720,1001,539,770,782.12,0.42,0,-54525,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,388,-1.75,0.96,12,2.08,-422.00,769.00,2433,20230116,-69.58,605,20230714,22.31,2433,-69.58,20230116,605,22.31,20230714,1471,-49.69,20230510,341,117.01,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,-39,5,-5.06,790557311,1005936,115.42,770,818,720,1001,539,770,785.89,0.42,0,-53228,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,384,-1.73,0.95,12,1.92,-422.00,769.00,2433,20230116,-69.95,605,20230714,20.83,2433,-69.95,20230116,605,20.83,20230714,1471,-50.31,20230510,341,114.37,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,748,-22,5,-2.86,735800156,931800,106.91,770,818,720,1001,539,770,789.65,0.42,0,-37723,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,392,-1.77,0.97,12,1.78,-422.00,769.00,2433,20230116,-69.26,605,20230714,23.64,2433,-69.26,20230116,605,23.64,20230714,1471,-49.15,20230510,341,119.35,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,792,22,2,2.86,533295367,667671,76.61,770,818,767,1001,539,770,798.74,0.42,0,-10775,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,416,-1.88,1.03,12,1.27,-422.00,769.00,2433,20230116,-67.45,605,20230714,30.91,2433,-67.45,20230116,605,30.91,20230714,1471,-46.16,20230510,341,132.26,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230724,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,780,10,2,1.30,9849829,12775,1.47,770,791,768,1001,539,770,771.02,0.42,0,50,830,800,770,740,710,815,755,262,231,500,520,1,1,52470040,409,-1.85,1.01,12,0.02,-422.00,769.00,2433,20230116,-67.94,605,20230714,28.93,2433,-67.94,20230116,605,28.93,20230714,1471,-46.97,20230510,341,128.74,20230329,0.00,N,019570,500,262 억,,222387,N,N,0,N,00,N
|
|
20230721,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,18,2,2.39,669575632,871343,124.71,752,800,740,977,527,752,768.44,0.32,0,72156,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,404,-1.82,1.00,12,1.66,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,23,2,3.06,627399883,817485,117.00,752,800,740,977,527,752,767.48,0.32,0,48812,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,407,-1.84,1.01,12,1.56,-422.00,769.00,2433,20230116,-68.15,605,20230714,28.10,2433,-68.15,20230116,605,28.10,20230714,1471,-47.31,20230510,341,127.27,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,770,18,2,2.39,527294470,686540,98.26,752,800,740,977,527,752,768.05,0.32,0,47109,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,404,-1.82,1.00,12,1.31,-422.00,769.00,2433,20230116,-68.35,605,20230714,27.27,2433,-68.35,20230116,605,27.27,20230714,1471,-47.65,20230510,341,125.81,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,3,2,0.40,294289203,386508,55.32,752,783,740,977,527,752,761.41,0.32,0,57984,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,396,-1.79,0.98,12,0.74,-422.00,769.00,2433,20230116,-68.97,605,20230714,24.79,2433,-68.97,20230116,605,24.79,20230714,1471,-48.67,20230510,341,121.41,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,17,2,2.26,263166006,345699,49.48,752,783,740,977,527,752,761.26,0.32,0,62287,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,403,-1.82,1.00,12,0.66,-422.00,769.00,2433,20230116,-68.39,605,20230714,27.11,2433,-68.39,20230116,605,27.11,20230714,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,9,2,1.20,182048864,240183,34.37,752,783,740,977,527,752,757.96,0.32,0,60815,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,399,-1.80,0.99,12,0.46,-422.00,769.00,2433,20230116,-68.72,605,20230714,25.79,2433,-68.72,20230116,605,25.79,20230714,1471,-48.27,20230510,341,123.17,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,8,2,1.06,134392767,177014,25.33,752,783,740,977,527,752,759.22,0.32,0,33031,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,399,-1.80,0.99,12,0.34,-422.00,769.00,2433,20230116,-68.76,605,20230714,25.62,2433,-68.76,20230116,605,25.62,20230714,1471,-48.33,20230510,341,122.87,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230721,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,756,4,2,0.53,4776585,6274,0.90,752,774,752,977,527,752,761.33,0.32,0,-1118,809,780,750,721,691,765,706,262,225,500,510,1,1,52470040,397,-1.79,0.98,12,0.01,-422.00,769.00,2433,20230116,-68.93,605,20230714,24.96,2433,-68.93,20230116,605,24.96,20230714,1471,-48.61,20230510,341,121.70,20230329,0.00,N,019570,500,262 억,,167751,N,N,0,N,00,N
|
|
20230720,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,-25,5,-3.22,521297420,698716,21.51,775,779,720,1010,544,777,746.08,0.43,0,-77600,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,395,-1.78,0.98,12,1.33,-422.00,769.00,2433,20230116,-69.09,605,20230714,24.30,2433,-69.09,20230116,605,24.30,20230714,1471,-48.88,20230510,341,120.53,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,-27,5,-3.47,496890515,666220,20.51,775,779,720,1010,544,777,745.84,0.43,0,-78787,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,394,-1.78,0.98,12,1.27,-422.00,769.00,2433,20230116,-69.17,605,20230714,23.97,2433,-69.17,20230116,605,23.97,20230714,1471,-49.01,20230510,341,119.94,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-43,5,-5.53,470411346,630632,19.41,775,779,720,1010,544,777,745.94,0.43,0,-78198,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,385,-1.74,0.95,12,1.20,-422.00,769.00,2433,20230116,-69.83,605,20230714,21.32,2433,-69.83,20230116,605,21.32,20230714,1471,-50.10,20230510,341,115.25,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,734,-43,5,-5.53,398154790,531519,16.36,775,779,729,1010,544,777,749.09,0.43,0,-64536,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,385,-1.74,0.95,12,1.01,-422.00,769.00,2433,20230116,-69.83,605,20230714,21.32,2433,-69.83,20230116,605,21.32,20230714,1471,-50.10,20230510,341,115.25,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,-37,5,-4.76,343736320,457745,14.09,775,779,729,1010,544,777,750.93,0.43,0,-62736,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,388,-1.75,0.96,12,0.87,-422.00,769.00,2433,20230116,-69.58,605,20230714,22.31,2433,-69.58,20230116,605,22.31,20230714,1471,-49.69,20230510,341,117.01,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,755,-22,5,-2.83,239809827,316532,9.74,775,779,736,1010,544,777,757.62,0.43,0,-50155,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,396,-1.79,0.98,12,0.60,-422.00,769.00,2433,20230116,-68.97,605,20230714,24.79,2433,-68.97,20230116,605,24.79,20230714,1471,-48.67,20230510,341,121.41,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,-25,5,-3.22,167942824,220562,6.79,775,779,751,1010,544,777,761.43,0.43,0,-50753,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,395,-1.78,0.98,12,0.42,-422.00,769.00,2433,20230116,-69.09,605,20230714,24.30,2433,-69.09,20230116,605,24.30,20230714,1471,-48.88,20230510,341,120.53,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230720,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,-8,5,-1.03,21443385,27732,0.85,775,779,769,1010,544,777,773.24,0.43,0,-12446,904,840,779,715,654,872,747,262,233,500,520,1,1,52470040,403,-1.82,1.00,12,0.05,-422.00,769.00,2433,20230116,-68.39,605,20230714,27.11,2433,-68.39,20230116,605,27.11,20230714,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,225762,N,N,0,N,00,N
|
|
20230719,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,777,59,2,8.22,2538943394,3241929,35.39,718,843,718,933,503,718,783.18,0.40,0,10682,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,408,-1.84,1.01,12,6.18,-422.00,769.00,2433,20230116,-68.06,605,20230714,28.43,2433,-68.06,20230116,605,28.43,20230714,1471,-47.18,20230510,341,127.86,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,769,51,2,7.10,2471836069,3155603,34.44,718,843,718,933,503,718,783.32,0.40,0,5985,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,403,-1.82,1.00,12,6.01,-422.00,769.00,2433,20230116,-68.39,605,20230714,27.11,2433,-68.39,20230116,605,27.11,20230714,1471,-47.72,20230510,341,125.51,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,772,54,2,7.52,2374925512,3030273,33.08,718,843,718,933,503,718,783.73,0.40,0,-18361,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,405,-1.83,1.00,12,5.78,-422.00,769.00,2433,20230116,-68.27,605,20230714,27.60,2433,-68.27,20230116,605,27.60,20230714,1471,-47.52,20230510,341,126.39,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,775,57,2,7.94,2291522259,2921315,31.89,718,843,718,933,503,718,784.41,0.40,0,-30111,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,407,-1.84,1.01,12,5.57,-422.00,769.00,2433,20230116,-68.15,605,20230714,28.10,2433,-68.15,20230116,605,28.10,20230714,1471,-47.31,20230510,341,127.27,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,772,54,2,7.52,2200478257,2803597,30.60,718,843,718,933,503,718,784.88,0.40,0,-38987,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,405,-1.83,1.00,12,5.34,-422.00,769.00,2433,20230116,-68.27,605,20230714,27.60,2433,-68.27,20230116,605,27.60,20230714,1471,-47.52,20230510,341,126.39,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,766,48,2,6.69,2016491177,2567806,28.03,718,843,718,933,503,718,785.30,0.40,0,-80431,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,402,-1.82,1.00,12,4.89,-422.00,769.00,2433,20230116,-68.52,605,20230714,26.61,2433,-68.52,20230116,605,26.61,20230714,1471,-47.93,20230510,341,124.63,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,764,46,2,6.41,1773089650,2252474,24.59,718,843,718,933,503,718,787.17,0.40,0,-83520,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,401,-1.81,0.99,12,4.29,-422.00,769.00,2433,20230116,-68.60,605,20230714,26.28,2433,-68.60,20230116,605,26.28,20230714,1471,-48.06,20230510,341,124.05,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230719,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,35,2,4.87,62332701,84909,0.93,718,762,718,933,503,718,734.11,0.40,0,24743,913,815,730,632,547,864,681,262,215,500,480,1,1,52470040,395,-1.78,0.98,12,0.16,-422.00,769.00,2433,20230116,-69.05,605,20230714,24.46,2433,-69.05,20230116,605,24.46,20230714,1471,-48.81,20230510,341,120.82,20230329,0.00,N,019570,500,262 억,,211848,N,N,0,N,00,N
|
|
20230718,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,58,2,8.79,6767612967,9088223,3119.05,660,828,645,858,462,660,744.66,0.74,0,-120512,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,377,-1.70,0.93,12,17.32,-422.00,769.00,2433,20230116,-70.49,605,20230714,18.68,2433,-70.49,20230116,605,18.68,20230714,1471,-51.19,20230510,341,110.56,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,70,2,10.61,6599700519,8854461,3038.82,660,828,645,858,462,660,745.35,0.74,0,-177468,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,383,-1.73,0.95,12,16.88,-422.00,769.00,2433,20230116,-70.00,605,20230714,20.66,2433,-70.00,20230116,605,20.66,20230714,1471,-50.37,20230510,341,114.08,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,787,127,2,19.24,5679894115,7637086,2621.02,660,828,645,858,462,660,743.73,0.74,0,-279893,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,413,-1.86,1.02,12,14.56,-422.00,769.00,2433,20230116,-67.65,605,20230714,30.08,2433,-67.65,20230116,605,30.08,20230714,1471,-46.50,20230510,341,130.79,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,58,2,8.79,3140462431,4413135,1514.57,660,760,645,858,462,660,711.62,0.74,0,-173348,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,377,-1.70,0.93,12,8.41,-422.00,769.00,2433,20230116,-70.49,605,20230714,18.68,2433,-70.49,20230116,605,18.68,20230714,1471,-51.19,20230510,341,110.56,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,47,2,7.12,2518184950,3552863,1219.33,660,760,645,858,462,660,708.78,0.74,0,-190601,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,371,-1.68,0.92,12,6.77,-422.00,769.00,2433,20230116,-70.94,605,20230714,16.86,2433,-70.94,20230116,605,16.86,20230714,1471,-51.94,20230510,341,107.33,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,44,2,6.67,885901402,1289780,442.65,660,707,645,858,462,660,686.86,0.74,0,-152790,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,369,-1.67,0.92,12,2.46,-422.00,769.00,2433,20230116,-71.06,605,20230714,16.36,2433,-71.06,20230116,605,16.36,20230714,1471,-52.14,20230510,341,106.45,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,36,2,5.45,277783186,411462,141.21,660,705,645,858,462,660,675.11,0.74,0,16398,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,365,-1.65,0.91,12,0.78,-422.00,769.00,2433,20230116,-71.39,605,20230714,15.04,2433,-71.39,20230116,605,15.04,20230714,1471,-52.69,20230510,341,104.11,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230718,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,650,-10,5,-1.52,8792062,13472,4.62,660,660,650,858,462,660,652.62,0.74,0,7217,685,672,647,634,609,679,641,262,198,500,440,1,1,52470040,341,-1.54,0.85,12,0.03,-422.00,769.00,2433,20230116,-73.28,605,20230714,7.44,2433,-73.28,20230116,605,7.44,20230714,1471,-55.81,20230510,341,90.62,20230329,0.00,N,019570,500,262 억,,388411,N,N,0,N,00,N
|
|
20230717,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,660,20,2,3.12,187864015,291356,72.00,640,660,622,832,448,640,644.72,0.65,0,48869,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,346,-1.56,0.86,12,0.56,-422.00,769.00,2433,20230116,-72.87,605,20230714,9.09,2433,-72.87,20230116,605,9.09,20230714,1471,-55.13,20230510,341,93.55,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,652,12,2,1.88,143465003,223810,55.31,640,660,622,832,448,640,641.01,0.65,0,42394,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,342,-1.55,0.85,12,0.43,-422.00,769.00,2433,20230116,-73.20,605,20230714,7.77,2433,-73.20,20230116,605,7.77,20230714,1471,-55.68,20230510,341,91.20,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,647,7,2,1.09,121252707,189931,46.93,640,655,622,832,448,640,638.40,0.65,0,18954,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,339,-1.53,0.84,12,0.36,-422.00,769.00,2433,20230116,-73.41,605,20230714,6.94,2433,-73.41,20230116,605,6.94,20230714,1471,-56.02,20230510,341,89.74,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,642,2,2,0.31,109599465,171913,42.48,640,655,622,832,448,640,637.53,0.65,0,21895,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,337,-1.52,0.83,12,0.33,-422.00,769.00,2433,20230116,-73.61,605,20230714,6.12,2433,-73.61,20230116,605,6.12,20230714,1471,-56.36,20230510,341,88.27,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,640,0,3,0.00,76308326,120609,29.80,640,648,622,832,448,640,632.69,0.65,0,4511,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,336,-1.52,0.83,12,0.23,-422.00,769.00,2433,20230116,-73.70,605,20230714,5.79,2433,-73.70,20230116,605,5.79,20230714,1471,-56.49,20230510,341,87.68,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,637,-3,5,-0.47,66147091,104699,25.87,640,648,622,832,448,640,631.78,0.65,0,4178,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,334,-1.51,0.83,12,0.20,-422.00,769.00,2433,20230116,-73.82,605,20230714,5.29,2433,-73.82,20230116,605,5.29,20230714,1471,-56.70,20230510,341,86.80,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,631,-9,5,-1.41,50446150,79990,19.77,640,646,622,832,448,640,630.66,0.65,0,8530,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,331,-1.50,0.82,12,0.15,-422.00,769.00,2433,20230116,-74.06,605,20230714,4.30,2433,-74.06,20230116,605,4.30,20230714,1471,-57.10,20230510,341,85.04,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230717,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,645,5,2,0.78,3456729,5387,1.33,640,646,639,832,448,640,641.68,0.65,0,-1511,674,657,631,614,588,665,622,262,192,500,430,1,1,52470040,338,-1.53,0.84,12,0.01,-422.00,769.00,2433,20230116,-73.49,605,20230714,6.61,2433,-73.49,20230116,605,6.61,20230714,1471,-56.15,20230510,341,89.15,20230329,0.00,N,019570,500,262 억,,338876,N,N,0,N,00,N
|
|
20230714,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,640,21,2,3.39,249601138,400273,64.97,619,648,605,804,434,619,623.58,0.67,0,-15737,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,336,-1.52,0.83,12,0.76,-422.00,769.00,2433,20230116,-73.70,605,20230714,5.79,2433,-73.70,20230116,605,5.79,20230714,1471,-56.49,20230510,341,87.68,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,637,18,2,2.91,235939464,378863,61.50,619,648,605,804,434,619,622.76,0.67,0,-21358,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,334,-1.51,0.83,12,0.72,-422.00,769.00,2433,20230116,-73.82,605,20230714,5.29,2433,-73.82,20230116,605,5.29,20230714,1471,-56.70,20230510,341,86.80,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,636,17,2,2.75,220980898,355272,57.67,619,648,605,804,434,619,622.00,0.67,0,-24322,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,334,-1.51,0.83,12,0.68,-422.00,769.00,2433,20230116,-73.86,605,20230714,5.12,2433,-73.86,20230116,605,5.12,20230714,1471,-56.76,20230510,341,86.51,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,634,15,2,2.42,204312328,328893,53.39,619,648,605,804,434,619,621.21,0.67,0,-25950,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,333,-1.50,0.82,12,0.63,-422.00,769.00,2433,20230116,-73.94,605,20230714,4.79,2433,-73.94,20230116,605,4.79,20230714,1471,-56.90,20230510,341,85.92,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,623,4,2,0.65,151903781,246736,40.05,619,639,605,804,434,619,615.65,0.67,0,-20484,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,327,-1.48,0.81,12,0.47,-422.00,769.00,2433,20230116,-74.39,605,20230714,2.98,2433,-74.39,20230116,605,2.98,20230714,1471,-57.65,20230510,341,82.70,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,613,-6,5,-0.97,98814470,161476,26.21,619,639,605,804,434,619,611.95,0.67,0,-26399,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,322,-1.45,0.80,12,0.31,-422.00,769.00,2433,20230116,-74.80,605,20230714,1.32,2433,-74.80,20230116,605,1.32,20230714,1471,-58.33,20230510,341,79.77,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,615,-4,5,-0.65,86592921,141543,22.98,619,639,605,804,434,619,611.78,0.67,0,-27317,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,323,-1.46,0.80,12,0.27,-422.00,769.00,2433,20230116,-74.72,605,20230714,1.65,2433,-74.72,20230116,605,1.65,20230714,1471,-58.19,20230510,341,80.35,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230714,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,621,2,2,0.32,2931491,4723,0.77,619,625,619,804,434,619,620.68,0.67,0,-3871,685,651,630,596,575,641,586,262,185,500,420,1,1,52470040,326,-1.47,0.81,12,0.01,-422.00,769.00,2433,20230116,-74.48,609,20230713,1.97,2433,-74.48,20230116,609,1.97,20230713,1471,-57.78,20230510,341,82.11,20230329,0.00,N,019570,500,262 억,,349570,N,N,0,N,00,N
|
|
20230713,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,619,-15,5,-2.37,390363760,616026,94.14,643,664,609,824,444,634,633.68,0.55,0,72252,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,325,-1.47,0.80,12,1.17,-422.00,769.00,2433,20230116,-74.56,609,20230713,1.64,2433,-74.56,20230116,609,1.64,20230713,1471,-57.92,20230510,341,81.52,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,618,-16,5,-2.52,337259244,529563,80.93,643,664,609,824,444,634,636.86,0.55,0,66150,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,324,-1.46,0.80,12,1.01,-422.00,769.00,2433,20230116,-74.60,609,20230713,1.48,2433,-74.60,20230116,609,1.48,20230713,1471,-57.99,20230510,341,81.23,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,621,-13,5,-2.05,314215105,492327,75.24,643,664,609,824,444,634,638.22,0.55,0,67658,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,326,-1.47,0.81,12,0.94,-422.00,769.00,2433,20230116,-74.48,609,20230713,1.97,2433,-74.48,20230116,609,1.97,20230713,1471,-57.78,20230510,341,82.11,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,627,-7,5,-1.10,269610713,420658,64.29,643,664,609,824,444,634,640.93,0.55,0,96376,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,329,-1.49,0.82,12,0.80,-422.00,769.00,2433,20230116,-74.23,609,20230713,2.96,2433,-74.23,20230116,609,2.96,20230713,1471,-57.38,20230510,341,83.87,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,643,9,2,1.42,222969818,346906,53.01,643,664,609,824,444,634,642.74,0.55,0,114473,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,337,-1.52,0.84,12,0.66,-422.00,769.00,2433,20230116,-73.57,609,20230713,5.58,2433,-73.57,20230116,609,5.58,20230713,1471,-56.29,20230510,341,88.56,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,644,10,2,1.58,191519993,297874,45.52,643,664,609,824,444,634,642.96,0.55,0,85900,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,338,-1.53,0.84,12,0.57,-422.00,769.00,2433,20230116,-73.53,609,20230713,5.75,2433,-73.53,20230116,609,5.75,20230713,1471,-56.22,20230510,341,88.86,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,644,10,2,1.58,99507646,153710,23.49,643,664,636,824,444,634,647.37,0.55,0,38612,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,338,-1.53,0.84,12,0.29,-422.00,769.00,2433,20230116,-73.53,632,20230712,1.90,2433,-73.53,20230116,632,1.90,20230712,1471,-56.22,20230510,341,88.86,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230713,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,649,15,2,2.37,16366295,25219,3.85,643,654,643,824,444,634,648.97,0.55,0,-26,676,654,643,621,610,649,616,262,190,500,430,1,1,52470040,341,-1.54,0.84,12,0.05,-422.00,769.00,2433,20230116,-73.33,632,20230712,2.69,2433,-73.33,20230116,632,2.69,20230712,1471,-55.88,20230510,341,90.32,20230329,0.00,N,019570,500,262 억,,287223,N,N,0,N,00,N
|
|
20230712,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,634,-16,5,-2.46,419091649,649028,196.50,665,665,632,845,455,650,645.72,0.58,0,-20156,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,333,-1.50,0.82,12,1.24,-422.00,769.00,2433,20230116,-73.94,632,20230712,0.32,2433,-73.94,20230116,632,0.32,20230712,1471,-56.90,20230510,341,85.92,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,645,-5,5,-0.77,373282136,578188,175.05,665,665,632,845,455,650,645.61,0.58,0,-12398,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,338,-1.53,0.84,12,1.10,-422.00,769.00,2433,20230116,-73.49,632,20230712,2.06,2433,-73.49,20230116,632,2.06,20230712,1471,-56.15,20230510,341,89.15,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,634,-16,5,-2.46,225654186,351892,106.54,665,665,632,845,455,650,641.26,0.58,0,-11229,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,333,-1.50,0.82,12,0.67,-422.00,769.00,2433,20230116,-73.94,632,20230712,0.32,2433,-73.94,20230116,632,0.32,20230712,1471,-56.90,20230510,341,85.92,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,638,-12,5,-1.85,210692693,328307,99.40,665,665,632,845,455,650,641.76,0.58,0,-11229,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,335,-1.51,0.83,12,0.63,-422.00,769.00,2433,20230116,-73.78,632,20230712,0.95,2433,-73.78,20230116,632,0.95,20230712,1471,-56.63,20230510,341,87.10,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,639,-11,5,-1.69,198181239,308657,93.45,665,665,632,845,455,650,642.08,0.58,0,-11229,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,335,-1.51,0.83,12,0.59,-422.00,769.00,2433,20230116,-73.74,632,20230712,1.11,2433,-73.74,20230116,632,1.11,20230712,1471,-56.56,20230510,341,87.39,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,632,-18,5,-2.77,182870921,284613,86.17,665,665,632,845,455,650,642.52,0.58,0,-13186,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,332,-1.50,0.82,12,0.54,-422.00,769.00,2433,20230116,-74.02,632,20230712,0.00,2433,-74.02,20230116,632,0.00,20230712,1471,-57.04,20230510,341,85.34,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,641,-9,5,-1.38,131336240,203779,61.70,665,665,632,845,455,650,644.50,0.58,0,-9530,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,336,-1.52,0.83,12,0.39,-422.00,769.00,2433,20230116,-73.65,632,20230712,1.42,2433,-73.65,20230116,632,1.42,20230712,1471,-56.42,20230510,341,87.98,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230712,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,659,9,2,1.38,3333654,5079,1.54,665,665,653,845,455,650,656.36,0.58,0,-2426,687,668,656,637,625,662,631,262,195,500,440,1,1,52470040,346,-1.56,0.86,12,0.01,-422.00,769.00,2433,20230116,-72.91,639,20230707,3.13,2433,-72.91,20230116,639,3.13,20230707,1471,-55.20,20230510,341,93.26,20230329,0.00,N,019570,500,262 억,,305266,N,N,0,N,00,N
|
|
20230711,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,650,-8,5,-1.22,214830673,328327,81.26,675,675,644,855,461,658,654.32,0.70,0,-64699,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,341,-1.54,0.85,12,0.63,-422.00,769.00,2433,20230116,-73.28,639,20230707,1.72,2433,-73.28,20230116,639,1.72,20230707,1471,-55.81,20230510,341,90.62,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,655,-3,5,-0.46,195458355,298562,73.89,675,675,644,855,461,658,654.67,0.70,0,-67677,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,344,-1.55,0.85,12,0.57,-422.00,769.00,2433,20230116,-73.08,639,20230707,2.50,2433,-73.08,20230116,639,2.50,20230707,1471,-55.47,20230510,341,92.08,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,657,-1,5,-0.15,178943065,273383,67.66,675,675,644,855,461,658,654.55,0.70,0,-67950,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,345,-1.56,0.85,12,0.52,-422.00,769.00,2433,20230116,-73.00,639,20230707,2.82,2433,-73.00,20230116,639,2.82,20230707,1471,-55.34,20230510,341,92.67,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,652,-6,5,-0.91,151884349,232008,57.42,675,675,644,855,461,658,654.65,0.70,0,-63574,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,342,-1.55,0.85,12,0.44,-422.00,769.00,2433,20230116,-73.20,639,20230707,2.03,2433,-73.20,20230116,639,2.03,20230707,1471,-55.68,20230510,341,91.20,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,652,-6,5,-0.91,133292061,203450,50.35,675,675,644,855,461,658,655.16,0.70,0,-63574,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,342,-1.55,0.85,12,0.39,-422.00,769.00,2433,20230116,-73.20,639,20230707,2.03,2433,-73.20,20230116,639,2.03,20230707,1471,-55.68,20230510,341,91.20,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,656,-2,5,-0.30,121370546,185152,45.82,675,675,644,855,461,658,655.52,0.70,0,-64895,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,344,-1.55,0.85,12,0.35,-422.00,769.00,2433,20230116,-73.04,639,20230707,2.66,2433,-73.04,20230116,639,2.66,20230707,1471,-55.40,20230510,341,92.38,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,653,-5,5,-0.76,61002288,93003,23.02,675,675,644,855,461,658,655.92,0.70,0,-45711,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,343,-1.55,0.85,12,0.18,-422.00,769.00,2433,20230116,-73.16,639,20230707,2.19,2433,-73.16,20230116,639,2.19,20230707,1471,-55.61,20230510,341,91.50,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230711,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,653,-5,5,-0.76,5070506,7588,1.88,675,675,653,855,461,658,668.23,0.70,0,-5641,706,682,663,639,620,694,651,262,197,500,440,1,1,52470040,343,-1.55,0.85,12,0.01,-422.00,769.00,2433,20230116,-73.16,639,20230707,2.19,2433,-73.16,20230116,639,2.19,20230707,1471,-55.61,20230510,341,91.50,20230329,0.00,N,019570,500,262 억,,368980,N,N,0,N,00,N
|
|
20230710,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,658,1,2,0.15,267039932,403325,135.99,655,687,644,854,460,657,662.10,0.54,0,84536,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,345,-1.56,0.86,12,0.77,-422.00,769.00,2433,20230116,-72.96,639,20230707,2.97,2433,-72.96,20230116,639,2.97,20230707,1471,-55.27,20230510,341,92.96,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,658,1,2,0.15,250821615,378515,127.62,655,687,644,854,460,657,662.65,0.54,0,84891,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,345,-1.56,0.86,12,0.72,-422.00,769.00,2433,20230116,-72.96,639,20230707,2.97,2433,-72.96,20230116,639,2.97,20230707,1471,-55.27,20230510,341,92.96,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,662,5,2,0.76,243749305,367776,124.00,655,687,644,854,460,657,662.77,0.54,0,85868,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,347,-1.57,0.86,12,0.70,-422.00,769.00,2433,20230116,-72.79,639,20230707,3.60,2433,-72.79,20230116,639,3.60,20230707,1471,-55.00,20230510,341,94.13,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,654,-3,5,-0.46,205012126,308790,104.11,655,687,644,854,460,657,663.92,0.54,0,63200,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,343,-1.55,0.85,12,0.59,-422.00,769.00,2433,20230116,-73.12,639,20230707,2.35,2433,-73.12,20230116,639,2.35,20230707,1471,-55.54,20230510,341,91.79,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,659,2,2,0.30,194266684,292404,98.59,655,687,644,854,460,657,664.38,0.54,0,62731,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,346,-1.56,0.86,12,0.56,-422.00,769.00,2433,20230116,-72.91,639,20230707,3.13,2433,-72.91,20230116,639,3.13,20230707,1471,-55.20,20230510,341,93.26,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,665,8,2,1.22,145715613,218886,73.80,655,687,644,854,460,657,665.71,0.54,0,48767,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,349,-1.58,0.86,12,0.42,-422.00,769.00,2433,20230116,-72.67,639,20230707,4.07,2433,-72.67,20230116,639,4.07,20230707,1471,-54.79,20230510,341,95.01,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,673,16,2,2.44,102312222,154069,51.95,655,687,644,854,460,657,664.07,0.54,0,50920,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,353,-1.59,0.88,12,0.29,-422.00,769.00,2433,20230116,-72.34,639,20230707,5.32,2433,-72.34,20230116,639,5.32,20230707,1471,-54.25,20230510,341,97.36,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230710,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,648,-9,5,-1.37,3367568,5161,1.74,655,655,645,854,460,657,652.50,0.54,0,-1246,689,673,656,640,623,664,631,262,197,500,440,1,1,52470040,340,-1.54,0.84,12,0.01,-422.00,769.00,2433,20230116,-73.37,639,20230707,1.41,2433,-73.37,20230116,639,1.41,20230707,1471,-55.95,20230510,341,90.03,20230329,0.00,N,019570,500,262 억,,285429,N,N,0,N,00,N
|
|
20230707,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,657,-5,5,-0.76,192384003,295176,66.32,661,672,639,860,464,662,651.76,0.54,0,114,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,345,-1.56,0.85,12,0.56,-422.00,769.00,2433,20230116,-73.00,639,20230707,2.82,2433,-73.00,20230116,639,2.82,20230707,1471,-55.34,20230510,341,92.67,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,659,-3,5,-0.45,186281197,285882,64.23,661,672,639,860,464,662,651.60,0.54,0,1496,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,346,-1.56,0.86,12,0.54,-422.00,769.00,2433,20230116,-72.91,639,20230707,3.13,2433,-72.91,20230116,639,3.13,20230707,1471,-55.20,20230510,341,93.26,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,653,-9,5,-1.36,154998884,238042,53.48,661,672,639,860,464,662,651.14,0.54,0,17013,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,343,-1.55,0.85,12,0.45,-422.00,769.00,2433,20230116,-73.16,639,20230707,2.19,2433,-73.16,20230116,639,2.19,20230707,1471,-55.61,20230510,341,91.50,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,655,-7,5,-1.06,140441502,215730,48.47,661,672,639,860,464,662,651.01,0.54,0,17378,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,344,-1.55,0.85,12,0.41,-422.00,769.00,2433,20230116,-73.08,639,20230707,2.50,2433,-73.08,20230116,639,2.50,20230707,1471,-55.47,20230510,341,92.08,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,652,-10,5,-1.51,133290748,204773,46.01,661,672,639,860,464,662,650.92,0.54,0,16648,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,342,-1.55,0.85,12,0.39,-422.00,769.00,2433,20230116,-73.20,639,20230707,2.03,2433,-73.20,20230116,639,2.03,20230707,1471,-55.68,20230510,341,91.20,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,110310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,647,-15,5,-2.27,102732145,157606,35.41,661,672,639,860,464,662,651.83,0.54,0,2532,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,339,-1.53,0.84,12,0.30,-422.00,769.00,2433,20230116,-73.41,639,20230707,1.25,2433,-73.41,20230116,639,1.25,20230707,1471,-56.02,20230510,341,89.74,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,662,0,3,0.00,54407849,82970,18.64,661,672,649,860,464,662,655.75,0.54,0,9588,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,347,-1.57,0.86,12,0.16,-422.00,769.00,2433,20230116,-72.79,649,20230707,2.00,2433,-72.79,20230116,649,2.00,20230707,1471,-55.00,20230510,341,94.13,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230707,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,654,-8,5,-1.21,2392793,3633,0.82,661,661,654,860,464,662,658.63,0.54,0,-458,710,685,673,648,636,680,643,262,198,500,450,1,1,52470040,343,-1.55,0.85,12,0.01,-422.00,769.00,2433,20230116,-73.12,654,20230707,0.00,2433,-73.12,20230116,654,0.00,20230707,1471,-55.54,20230510,341,91.79,20230329,0.00,N,019570,500,262 억,,285575,N,N,0,N,00,N
|
|
20230706,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,662,-34,5,-4.89,298807389,444715,133.23,698,698,661,904,488,696,671.91,0.69,0,-68359,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,347,-1.57,0.86,12,0.85,-422.00,769.00,2433,20230116,-72.79,661,20230706,0.15,2433,-72.79,20230116,661,0.15,20230706,1471,-55.00,20230510,341,94.13,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,663,-33,5,-4.74,281258005,418190,125.28,698,698,661,904,488,696,672.56,0.69,0,-71477,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,348,-1.57,0.86,12,0.80,-422.00,769.00,2433,20230116,-72.75,661,20230706,0.30,2433,-72.75,20230116,661,0.30,20230706,1471,-54.93,20230510,341,94.43,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,665,-31,5,-4.45,253116175,375778,112.58,698,698,661,904,488,696,673.58,0.69,0,-69536,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,349,-1.58,0.86,12,0.72,-422.00,769.00,2433,20230116,-72.67,661,20230706,0.61,2433,-72.67,20230116,661,0.61,20230706,1471,-54.79,20230510,341,95.01,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,667,-29,5,-4.17,216904719,321254,96.24,698,698,667,904,488,696,675.18,0.69,0,-60579,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,350,-1.58,0.87,12,0.61,-422.00,769.00,2433,20230116,-72.59,667,20230706,0.00,2433,-72.59,20230116,667,0.00,20230706,1471,-54.66,20230510,341,95.60,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,673,-23,5,-3.30,165626635,244799,73.34,698,698,670,904,488,696,676.58,0.69,0,-26020,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,353,-1.59,0.88,12,0.47,-422.00,769.00,2433,20230116,-72.34,670,20230706,0.45,2433,-72.34,20230116,670,0.45,20230706,1471,-54.25,20230510,341,97.36,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,673,-23,5,-3.30,133093612,196386,58.83,698,698,671,904,488,696,677.71,0.69,0,-1188,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,353,-1.59,0.88,12,0.37,-422.00,769.00,2433,20230116,-72.34,671,20230706,0.30,2433,-72.34,20230116,671,0.30,20230706,1471,-54.25,20230510,341,97.36,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,674,-22,5,-3.16,110387743,162755,48.76,698,698,671,904,488,696,678.24,0.69,0,12699,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,354,-1.60,0.88,12,0.31,-422.00,769.00,2433,20230116,-72.30,671,20230706,0.45,2433,-72.30,20230116,671,0.45,20230706,1471,-54.18,20230510,341,97.65,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230706,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,695,-1,5,-0.14,1885305,2705,0.81,698,698,695,904,488,696,696.97,0.69,0,-1440,728,712,703,687,678,707,682,262,208,500,470,1,1,52470040,365,-1.65,0.90,12,0.01,-422.00,769.00,2433,20230116,-71.43,681,20230630,2.06,2433,-71.43,20230116,681,2.06,20230630,1471,-52.75,20230510,341,103.81,20230329,0.00,N,019570,500,262 억,,361587,N,N,0,N,00,N
|
|
20230705,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,-14,5,-1.97,233785155,333395,136.57,711,719,694,923,497,710,701.23,0.95,0,-133787,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,365,-1.65,0.91,12,0.64,-422.00,769.00,2433,20230116,-71.39,681,20230630,2.20,2433,-71.39,20230116,681,2.20,20230630,1471,-52.69,20230510,341,104.11,20230329,0.00,N,019570,500,262 억,,499002,N,N,0,N,00,N
|
|
20230705,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,-14,5,-1.97,220204993,313865,128.57,711,719,695,923,497,710,701.59,0.95,0,-127463,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,365,-1.65,0.91,12,0.60,-422.00,769.00,2433,20230116,-71.39,681,20230630,2.20,2433,-71.39,20230116,681,2.20,20230630,1471,-52.69,20230510,341,104.11,20230329,0.00,N,019570,500,262 억,,499002,N,N,0,N,00,N
|
|
20230705,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,-12,5,-1.69,187010623,266192,109.04,711,719,697,923,497,710,702.54,0.95,0,-116534,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,366,-1.65,0.91,12,0.51,-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,,499002,N,N,0,N,00,N
|
|
20230705,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,-12,5,-1.69,172392759,245252,100.46,711,719,697,923,497,710,702.92,0.95,0,-110865,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,366,-1.65,0.91,12,0.47,-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,,499002,N,N,0,N,00,N
|
|
20230705,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-7,5,-0.99,112043448,159007,65.13,711,719,700,923,497,710,704.64,0.95,0,-59379,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,369,-1.67,0.91,12,0.30,-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,,499002,N,N,0,N,00,N
|
|
20230705,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,-2,5,-0.28,92962265,131922,54.04,711,719,700,923,497,710,704.68,0.95,0,-51527,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,371,-1.68,0.92,12,0.25,-422.00,769.00,2433,20230116,-70.90,681,20230630,3.96,2433,-70.90,20230116,681,3.96,20230630,1471,-51.87,20230510,341,107.62,20230329,0.00,N,019570,500,262 억,,499002,N,N,0,N,00,N
|
|
20230705,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-7,5,-0.99,49683908,70453,28.86,711,719,700,923,497,710,705.21,0.95,0,-25039,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,369,-1.67,0.91,12,0.13,-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,,499002,N,N,0,N,00,N
|
|
20230705,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,-1,5,-0.14,4796539,6801,2.79,711,711,700,923,497,710,705.27,0.95,0,-1404,738,723,715,700,692,720,697,262,213,500,480,1,1,52470040,372,-1.68,0.92,12,0.01,-422.00,769.00,2433,20230116,-70.86,681,20230630,4.11,2433,-70.86,20230116,681,4.11,20230630,1471,-51.80,20230510,341,107.92,20230329,0.00,N,019570,500,262 억,,499002,N,N,0,N,00,N
|
|
20230704,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-20,5,-2.74,174184471,244109,38.24,730,730,707,949,511,730,713.55,1.01,0,-29229,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,373,-1.68,0.92,12,0.47,-422.00,769.00,2433,20230116,-70.82,681,20230630,4.26,2433,-70.82,20230116,681,4.26,20230630,1471,-51.73,20230510,341,108.21,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-20,5,-2.74,158755938,222375,34.83,730,730,707,949,511,730,713.91,1.01,0,-28083,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,373,-1.68,0.92,12,0.42,-422.00,769.00,2433,20230116,-70.82,681,20230630,4.26,2433,-70.82,20230116,681,4.26,20230630,1471,-51.73,20230510,341,108.21,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-20,5,-2.74,139481524,195166,30.57,730,730,708,949,511,730,714.68,1.01,0,-8127,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,373,-1.68,0.92,12,0.37,-422.00,769.00,2433,20230116,-70.82,681,20230630,4.26,2433,-70.82,20230116,681,4.26,20230630,1471,-51.73,20230510,341,108.21,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-17,5,-2.33,132895501,185912,29.12,730,730,708,949,511,730,714.83,1.01,0,-7192,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,374,-1.69,0.93,12,0.35,-422.00,769.00,2433,20230116,-70.69,681,20230630,4.70,2433,-70.69,20230116,681,4.70,20230630,1471,-51.53,20230510,341,109.09,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,-19,5,-2.60,124846575,174600,27.35,730,730,708,949,511,730,715.04,1.01,0,-6096,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,373,-1.68,0.92,12,0.33,-422.00,769.00,2433,20230116,-70.78,681,20230630,4.41,2433,-70.78,20230116,681,4.41,20230630,1471,-51.67,20230510,341,108.50,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,718,-12,5,-1.64,84598111,117916,18.47,730,730,708,949,511,730,717.44,1.01,0,-20343,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,377,-1.70,0.93,12,0.22,-422.00,769.00,2433,20230116,-70.49,681,20230630,5.43,2433,-70.49,20230116,681,5.43,20230630,1471,-51.19,20230510,341,110.56,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-17,5,-2.33,63149676,87760,13.75,730,730,708,949,511,730,719.57,1.01,0,-22954,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,374,-1.69,0.93,12,0.17,-422.00,769.00,2433,20230116,-70.69,681,20230630,4.70,2433,-70.69,20230116,681,4.70,20230630,1471,-51.53,20230510,341,109.09,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230704,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,0,3,0.00,8002036,10972,1.72,730,730,725,949,511,730,729.31,1.01,0,-3284,768,748,724,704,680,759,715,262,219,500,490,1,1,52470040,383,-1.73,0.95,12,0.02,-422.00,769.00,2433,20230116,-70.00,681,20230630,7.20,2433,-70.00,20230116,681,7.20,20230630,1471,-50.37,20230510,341,114.08,20230329,0.00,N,019570,500,262 억,,528232,N,N,0,N,00,N
|
|
20230703,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,30,2,4.29,456771324,637798,177.31,700,744,700,910,490,700,716.16,0.68,0,159699,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,383,-1.73,0.95,12,1.22,-422.00,769.00,2433,20230116,-70.00,681,20230630,7.20,2433,-70.00,20230116,681,7.20,20230630,1471,-50.37,20230510,341,114.08,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,19,2,2.71,445724675,622595,173.08,700,744,700,910,490,700,715.91,0.68,0,160969,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,377,-1.70,0.93,12,1.19,-422.00,769.00,2433,20230116,-70.45,681,20230630,5.58,2433,-70.45,20230116,681,5.58,20230630,1471,-51.12,20230510,341,110.85,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,19,2,2.71,414475425,579208,161.02,700,744,700,910,490,700,715.59,0.68,0,163062,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,377,-1.70,0.93,12,1.10,-422.00,769.00,2433,20230116,-70.45,681,20230630,5.58,2433,-70.45,20230116,681,5.58,20230630,1471,-51.12,20230510,341,110.85,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,17,2,2.43,403852286,564422,156.91,700,744,700,910,490,700,715.51,0.68,0,161952,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,376,-1.70,0.93,12,1.08,-422.00,769.00,2433,20230116,-70.53,681,20230630,5.29,2433,-70.53,20230116,681,5.29,20230630,1471,-51.26,20230510,341,110.26,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,120257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,30,2,4.29,370785627,518577,144.17,700,744,700,910,490,700,715.01,0.68,0,143957,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,383,-1.73,0.95,12,0.99,-422.00,769.00,2433,20230116,-70.00,681,20230630,7.20,2433,-70.00,20230116,681,7.20,20230630,1471,-50.37,20230510,341,114.08,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,10,2,1.43,178803219,250835,69.73,700,744,700,910,490,700,712.83,0.68,0,65227,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,373,-1.68,0.92,12,0.48,-422.00,769.00,2433,20230116,-70.82,681,20230630,4.26,2433,-70.82,20230116,681,4.26,20230630,1471,-51.73,20230510,341,108.21,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,7,2,1.00,132783274,186247,51.78,700,744,700,910,490,700,712.94,0.68,0,55720,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,371,-1.68,0.92,12,0.35,-422.00,769.00,2433,20230116,-70.94,681,20230630,3.82,2433,-70.94,20230116,681,3.82,20230630,1471,-51.94,20230510,341,107.33,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|
|
20230703,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,11,2,1.57,8800479,12527,3.48,700,711,700,910,490,700,702.52,0.68,0,2053,723,711,696,684,669,704,677,262,210,500,470,1,1,52470040,373,-1.68,0.92,12,0.02,-422.00,769.00,2433,20230116,-70.78,681,20230630,4.41,2433,-70.78,20230116,681,4.41,20230630,1471,-51.67,20230510,341,108.50,20230329,0.00,N,019570,500,262 억,,357982,N,N,0,N,00,N
|