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,961,-8,5,-0.83,402179075,418233,70.19,969,975,957,1259,679,969,961.60,2.52,0,110473,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1017,-5.11,2.05,12,0.40,-188.00,468.00,1550,20220726,-38.00,710,20230227,35.35,1190,-19.24,20230103,710,35.35,20230227,1550,-38.00,20220726,710,35.35,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-5,5,-0.52,393498985,409225,68.68,969,975,957,1259,679,969,961.56,2.52,0,114839,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1020,-5.13,2.06,12,0.39,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,959,-10,5,-1.03,335212144,348479,58.48,969,975,957,1259,679,969,961.91,2.52,0,96677,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1015,-5.10,2.05,12,0.33,-188.00,468.00,1550,20220726,-38.13,710,20230227,35.07,1190,-19.41,20230103,710,35.07,20230227,1550,-38.13,20220726,710,35.07,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-5,5,-0.52,248072811,257707,43.25,969,975,957,1259,679,969,962.59,2.52,0,87663,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1020,-5.13,2.06,12,0.24,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-5,5,-0.52,133959940,138965,23.32,969,975,957,1259,679,969,963.95,2.52,0,18035,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1020,-5.13,2.06,12,0.13,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,961,-8,5,-0.83,92196509,95840,16.08,969,975,957,1259,679,969,961.92,2.52,0,2901,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1017,-5.11,2.05,12,0.09,-188.00,468.00,1550,20220726,-38.00,710,20230227,35.35,1190,-19.24,20230103,710,35.35,20230227,1550,-38.00,20220726,710,35.35,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,961,-8,5,-0.83,30521350,31647,5.31,969,975,957,1259,679,969,964.30,2.52,0,2098,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1017,-5.11,2.05,12,0.03,-188.00,468.00,1550,20220726,-38.00,710,20230227,35.35,1190,-19.24,20230103,710,35.35,20230227,1550,-38.00,20220726,710,35.35,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230630,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,958,-11,5,-1.14,4442943,4604,0.77,969,969,957,1259,679,969,964.12,2.52,0,-274,1025,996,973,944,921,985,933,529,290,500,650,1,1,105813415,1014,-5.10,2.05,12,0.00,-188.00,468.00,1550,20220726,-38.19,710,20230227,34.93,1190,-19.50,20230103,710,34.93,20230227,1550,-38.19,20220726,710,34.93,20230227,0.83,N,019590,500,529 억,,2667972,N,N,0,N,00,N
|
|
20230629,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,-21,5,-2.12,575377586,595838,183.51,1002,1002,950,1287,693,990,965.66,2.55,0,-31207,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1025,-5.15,2.07,12,0.56,-188.00,468.00,1550,20220726,-37.48,710,20230227,36.48,1190,-18.57,20230103,710,36.48,20230227,1550,-37.48,20220726,710,36.48,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,-28,5,-2.83,545609229,564937,174.00,1002,1002,950,1287,693,990,965.79,2.55,0,-12069,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1018,-5.12,2.06,12,0.53,-188.00,468.00,1550,20220726,-37.94,710,20230227,35.49,1190,-19.16,20230103,710,35.49,20230227,1550,-37.94,20220726,710,35.49,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,-28,5,-2.83,504252562,521949,160.76,1002,1002,950,1287,693,990,966.10,2.55,0,-8353,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1018,-5.12,2.06,12,0.49,-188.00,468.00,1550,20220726,-37.94,710,20230227,35.49,1190,-19.16,20230103,710,35.49,20230227,1550,-37.94,20220726,710,35.49,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,961,-29,5,-2.93,460001237,475884,146.57,1002,1002,950,1287,693,990,966.62,2.55,0,-17676,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1017,-5.11,2.05,12,0.45,-188.00,468.00,1550,20220726,-38.00,710,20230227,35.35,1190,-19.24,20230103,710,35.35,20230227,1550,-38.00,20220726,710,35.35,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,120318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,957,-33,5,-3.33,402310890,415997,128.12,1002,1002,950,1287,693,990,967.10,2.55,0,-21949,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1013,-5.09,2.04,12,0.39,-188.00,468.00,1550,20220726,-38.26,710,20230227,34.79,1190,-19.58,20230103,710,34.79,20230227,1550,-38.26,20220726,710,34.79,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,962,-28,5,-2.83,321787403,331712,102.16,1002,1002,951,1287,693,990,970.08,2.55,0,-21870,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1018,-5.12,2.06,12,0.31,-188.00,468.00,1550,20220726,-37.94,710,20230227,35.49,1190,-19.16,20230103,710,35.49,20230227,1550,-37.94,20220726,710,35.49,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-13,5,-1.31,174661101,178534,54.99,1002,1002,970,1287,693,990,978.31,2.55,0,-6212,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1034,-5.20,2.09,12,0.17,-188.00,468.00,1550,20220726,-36.97,710,20230227,37.61,1190,-17.90,20230103,710,37.61,20230227,1550,-36.97,20220726,710,37.61,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230629,090318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,996,6,2,0.61,1071616,1081,0.33,1002,1002,991,1287,693,990,991.32,2.55,0,-951,1054,1022,1005,973,956,1013,964,529,297,500,670,1,1,105813415,1054,-5.30,2.13,12,0.00,-188.00,468.00,1550,20220726,-35.74,710,20230227,40.28,1190,-16.30,20230103,710,40.28,20230227,1550,-35.74,20220726,710,40.28,20230227,0.85,N,019590,500,529 억,,2697769,N,N,0,N,00,N
|
|
20230628,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-13,5,-1.30,322284261,323511,52.20,1037,1037,988,1303,703,1003,996.22,2.64,0,-98431,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1048,-5.27,2.12,12,0.31,-188.00,468.00,1550,20220726,-36.13,710,20230227,39.44,1190,-16.81,20230103,710,39.44,20230227,1550,-36.13,20220726,710,39.44,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,989,-14,5,-1.40,302858070,303880,49.04,1037,1037,989,1303,703,1003,996.64,2.64,0,-88912,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1046,-5.26,2.11,12,0.29,-188.00,468.00,1550,20220726,-36.19,710,20230227,39.30,1190,-16.89,20230103,710,39.30,20230227,1550,-36.19,20220726,710,39.30,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,997,-6,5,-0.60,217523615,217746,35.14,1037,1037,991,1303,703,1003,998.98,2.64,0,-43859,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1055,-5.30,2.13,12,0.21,-188.00,468.00,1550,20220726,-35.68,710,20230227,40.42,1190,-16.22,20230103,710,40.42,20230227,1550,-35.68,20220726,710,40.42,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,996,-7,5,-0.70,146608503,146382,23.62,1037,1037,993,1303,703,1003,1001.55,2.64,0,-36605,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1054,-5.30,2.13,12,0.14,-188.00,468.00,1550,20220726,-35.74,710,20230227,40.28,1190,-16.30,20230103,710,40.28,20230227,1550,-35.74,20220726,710,40.28,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,120251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,998,-5,5,-0.50,142772273,142532,23.00,1037,1037,993,1303,703,1003,1001.69,2.64,0,-35805,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1056,-5.31,2.13,12,0.13,-188.00,468.00,1550,20220726,-35.61,710,20230227,40.56,1190,-16.13,20230103,710,40.56,20230227,1550,-35.61,20220726,710,40.56,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,-8,5,-0.80,96505185,96032,15.50,1037,1037,995,1303,703,1003,1004.93,2.64,0,-29532,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1053,-5.29,2.13,12,0.09,-188.00,468.00,1550,20220726,-35.81,710,20230227,40.14,1190,-16.39,20230103,710,40.14,20230227,1550,-35.81,20220726,710,40.14,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-4,5,-0.40,49809448,49230,7.94,1037,1037,999,1303,703,1003,1011.77,2.64,0,-11267,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1057,-5.31,2.13,12,0.05,-188.00,468.00,1550,20220726,-35.55,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1550,-35.55,20220726,710,40.70,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230628,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1017,14,2,1.40,16091459,15626,2.52,1037,1037,1016,1303,703,1003,1029.79,2.64,0,-7771,1022,1012,1001,991,980,1007,986,529,300,500,680,1,1,105813415,1076,-5.41,2.17,12,0.01,-188.00,468.00,1550,20220726,-34.39,710,20230227,43.24,1190,-14.54,20230103,710,43.24,20230227,1550,-34.39,20220726,710,43.24,20230227,0.85,N,019590,500,529 억,,2796200,N,N,0,N,00,N
|
|
20230627,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,0,3,0.00,620678775,619694,65.67,1009,1011,990,1303,703,1003,998.97,2.64,0,8734,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1061,-5.34,2.14,12,0.59,-188.00,468.00,1550,20220726,-35.29,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1550,-35.29,20220726,710,41.27,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-3,5,-0.30,180809485,181079,19.19,1009,1011,990,1303,703,1003,998.51,2.64,0,10298,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1058,-5.32,2.14,12,0.17,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,3,2,0.30,164364727,164649,17.45,1009,1011,990,1303,703,1003,998.27,2.64,0,12387,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1064,-5.35,2.15,12,0.16,-188.00,468.00,1550,20220726,-35.10,710,20230227,41.69,1190,-15.46,20230103,710,41.69,20230227,1550,-35.10,20220726,710,41.69,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,7,2,0.70,161204527,161502,17.11,1009,1011,990,1303,703,1003,998.16,2.64,0,11997,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1069,-5.37,2.16,12,0.15,-188.00,468.00,1550,20220726,-34.84,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1550,-34.84,20220726,710,42.25,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,120322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-1,5,-0.10,127107405,127558,13.52,1009,1011,990,1303,703,1003,996.47,2.64,0,11905,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1060,-5.33,2.14,12,0.12,-188.00,468.00,1550,20220726,-35.35,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1550,-35.35,20220726,710,41.13,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-1,5,-0.10,120640509,121090,12.83,1009,1011,990,1303,703,1003,996.29,2.64,0,11834,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1060,-5.33,2.14,12,0.11,-188.00,468.00,1550,20220726,-35.35,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1550,-35.35,20220726,710,41.13,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1011,8,2,0.80,103212108,103725,10.99,1009,1011,990,1303,703,1003,995.06,2.64,0,14065,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1070,-5.38,2.16,12,0.10,-188.00,468.00,1550,20220726,-34.77,710,20230227,42.39,1190,-15.04,20230103,710,42.39,20230227,1550,-34.77,20220726,710,42.39,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230627,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,7,2,0.70,8084097,8018,0.85,1009,1010,1000,1303,703,1003,1008.24,2.64,0,-1256,1033,1017,1006,990,979,1026,999,529,300,500,680,1,1,105813415,1069,-5.37,2.16,12,0.01,-188.00,468.00,1550,20220726,-34.84,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1550,-34.84,20220726,710,42.25,20230227,0.85,N,019590,500,529 억,,2791149,N,N,0,N,00,N
|
|
20230626,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,-15,5,-1.47,943398971,943333,222.80,998,1022,995,1323,713,1018,1000.06,2.70,0,-66185,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1061,-5.34,2.14,12,0.89,-188.00,468.00,1550,20220726,-35.29,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1550,-35.29,20220726,710,41.27,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,-15,5,-1.47,932519397,932468,220.24,998,1022,995,1323,713,1018,1000.06,2.70,0,-65595,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1061,-5.34,2.14,12,0.88,-188.00,468.00,1550,20220726,-35.29,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1550,-35.29,20220726,710,41.27,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-19,5,-1.87,530338332,529564,125.08,998,1022,995,1323,713,1018,1001.46,2.70,0,-61903,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1057,-5.31,2.13,12,0.50,-188.00,468.00,1550,20220726,-35.55,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1550,-35.55,20220726,710,40.70,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,-15,5,-1.47,493468336,492667,116.36,998,1022,995,1323,713,1018,1001.63,2.70,0,-52624,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1061,-5.34,2.14,12,0.47,-188.00,468.00,1550,20220726,-35.29,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1550,-35.29,20220726,710,41.27,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,998,-20,5,-1.96,485217073,484409,114.41,998,1022,995,1323,713,1018,1001.67,2.70,0,-50992,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1056,-5.31,2.13,12,0.46,-188.00,468.00,1550,20220726,-35.61,710,20230227,40.56,1190,-16.13,20230103,710,40.56,20230227,1550,-35.61,20220726,710,40.56,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1011,-7,5,-0.69,75520198,74803,17.67,998,1022,995,1323,713,1018,1009.59,2.70,0,-18608,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1070,-5.38,2.16,12,0.07,-188.00,468.00,1550,20220726,-34.77,710,20230227,42.39,1190,-15.04,20230103,710,42.39,20230227,1550,-34.77,20220726,710,42.39,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-16,5,-1.57,55606963,55030,13.00,998,1022,995,1323,713,1018,1010.48,2.70,0,-8375,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1060,-5.33,2.14,12,0.05,-188.00,468.00,1550,20220726,-35.35,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1550,-35.35,20220726,710,41.13,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230626,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1020,2,2,0.20,19547614,19417,4.59,998,1020,995,1323,713,1018,1006.73,2.70,0,-6192,1056,1037,1023,1004,990,1046,1013,529,305,500,690,1,1,105813415,1079,-5.43,2.18,12,0.02,-188.00,468.00,1550,20220726,-34.19,710,20230227,43.66,1190,-14.29,20230103,710,43.66,20230227,1550,-34.19,20220726,710,43.66,20230227,0.88,N,019590,500,529 억,,2857907,N,N,0,N,00,N
|
|
20230623,160514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1018,0,3,0.00,433639570,423332,44.90,1013,1042,1009,1323,713,1018,1024.35,2.67,0,37392,1099,1058,1019,978,939,1079,999,529,305,500,690,1,1,105813415,1077,-5.41,2.18,12,0.40,-188.00,468.00,1550,20220726,-34.32,710,20230227,43.38,1190,-14.45,20230103,710,43.38,20230227,1550,-34.32,20220726,710,43.38,20230227,0.88,N,019590,500,529 억,,2822143,N,N,0,N,00,N
|
|
20230623,140246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1023,5,2,0.49,319475334,311885,33.08,1013,1042,1009,1323,713,1018,1024.34,2.67,0,70558,1099,1058,1019,978,939,1079,999,529,305,500,690,1,1,105813415,1082,-5.44,2.19,12,0.29,-188.00,468.00,1550,20220726,-34.00,710,20230227,44.08,1190,-14.03,20230103,710,44.08,20230227,1550,-34.00,20220726,710,44.08,20230227,0.88,N,019590,500,529 억,,2822143,N,N,0,N,00,N
|
|
20230622,161010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1018,11,2,1.09,944494598,942794,180.12,1006,1060,980,1309,705,1007,1001.80,2.62,0,54900,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1077,-5.41,2.18,12,0.89,-188.00,468.00,1550,20220726,-34.32,710,20230227,43.38,1190,-14.45,20230103,710,43.38,20230227,1550,-34.32,20220726,710,43.38,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1015,8,2,0.79,921206901,919860,175.74,1006,1060,980,1309,705,1007,1001.46,2.62,0,58745,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1074,-5.40,2.17,12,0.87,-188.00,468.00,1550,20220726,-34.52,710,20230227,42.96,1190,-14.71,20230103,710,42.96,20230227,1550,-34.52,20220726,710,42.96,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1032,25,2,2.48,831670109,832380,159.03,1006,1060,980,1309,705,1007,999.15,2.62,0,64352,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1092,-5.49,2.21,12,0.79,-188.00,468.00,1550,20220726,-33.42,710,20230227,45.35,1190,-13.28,20230103,710,45.35,20230227,1550,-33.42,20220726,710,45.35,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,131005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1014,7,2,0.70,678546232,683339,130.55,1006,1060,980,1309,705,1007,992.99,2.62,0,33788,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1073,-5.39,2.17,12,0.65,-188.00,468.00,1550,20220726,-34.58,710,20230227,42.82,1190,-14.79,20230103,710,42.82,20230227,1550,-34.58,20220726,710,42.82,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,120103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-7,5,-0.70,563617017,570043,108.91,1006,1007,980,1309,705,1007,988.73,2.62,0,39608,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1058,-5.32,2.14,12,0.54,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,110425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1001,-6,5,-0.60,526980542,533340,101.90,1006,1007,980,1309,705,1007,988.08,2.62,0,45363,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1059,-5.32,2.14,12,0.50,-188.00,468.00,1550,20220726,-35.42,710,20230227,40.99,1190,-15.88,20230103,710,40.99,20230227,1550,-35.42,20220726,710,40.99,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,988,-19,5,-1.89,426346935,432081,82.55,1006,1006,980,1309,705,1007,986.73,2.62,0,29638,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1045,-5.26,2.11,12,0.41,-188.00,468.00,1550,20220726,-36.26,710,20230227,39.15,1190,-16.97,20230103,710,39.15,20230227,1550,-36.26,20220726,710,39.15,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230622,090616,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-17,5,-1.69,20161377,20267,3.87,1006,1006,990,1309,705,1007,994.79,2.62,0,-628,1046,1026,1005,985,964,1036,995,529,302,500,680,1,1,105813415,1048,-5.27,2.12,12,0.02,-188.00,468.00,1550,20220726,-36.13,710,20230227,39.44,1190,-16.81,20230103,710,39.44,20230227,1550,-36.13,20220726,710,39.44,20230227,1.14,N,019590,500,529 억,,2772352,N,N,0,N,00,N
|
|
20230621,160745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,12,2,1.21,507955643,502818,41.22,998,1025,984,1293,697,995,1010.23,2.59,0,27904,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1066,-5.36,2.15,12,0.48,-188.00,468.00,1550,20220726,-35.03,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1550,-35.03,20220726,710,41.83,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,150638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,12,2,1.21,477512776,472551,38.74,998,1025,984,1293,697,995,1010.50,2.59,0,29920,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1066,-5.36,2.15,12,0.45,-188.00,468.00,1550,20220726,-35.03,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1550,-35.03,20220726,710,41.83,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,140951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1016,21,2,2.11,425073745,420436,34.47,998,1025,984,1293,697,995,1011.03,2.59,0,33884,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1075,-5.40,2.17,12,0.40,-188.00,468.00,1550,20220726,-34.45,710,20230227,43.10,1190,-14.62,20230103,710,43.10,20230227,1550,-34.45,20220726,710,43.10,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,130846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,9,2,0.90,393587914,389308,31.92,998,1025,984,1293,697,995,1010.99,2.59,0,42659,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1062,-5.34,2.15,12,0.37,-188.00,468.00,1550,20220726,-35.23,710,20230227,41.41,1190,-15.63,20230103,710,41.41,20230227,1550,-35.23,20220726,710,41.41,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,120708,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,10,2,1.01,383710708,379537,31.12,998,1025,984,1293,697,995,1011.00,2.59,0,44461,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1063,-5.35,2.15,12,0.36,-188.00,468.00,1550,20220726,-35.16,710,20230227,41.55,1190,-15.55,20230103,710,41.55,20230227,1550,-35.16,20220726,710,41.55,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,110702,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1016,21,2,2.11,263091985,260329,21.34,998,1025,984,1293,697,995,1010.61,2.59,0,62341,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1075,-5.40,2.17,12,0.25,-188.00,468.00,1550,20220726,-34.45,710,20230227,43.10,1190,-14.62,20230103,710,43.10,20230227,1550,-34.45,20220726,710,43.10,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,100255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,12,2,1.21,124024177,123502,10.13,998,1019,984,1293,697,995,1004.23,2.59,0,12749,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1066,-5.36,2.15,12,0.12,-188.00,468.00,1550,20220726,-35.03,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1550,-35.03,20220726,710,41.83,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230621,090552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,996,1,2,0.10,13056723,13146,1.08,998,998,984,1293,697,995,993.21,2.59,0,-4424,1034,1014,975,955,916,1024,965,529,298,500,670,1,1,105813415,1054,-5.30,2.13,12,0.01,-188.00,468.00,1550,20220726,-35.74,710,20230227,40.28,1190,-16.30,20230103,710,40.28,20230227,1550,-35.74,20220726,710,40.28,20230227,1.17,N,019590,500,529 억,,2742555,N,N,0,N,00,N
|
|
20230620,160352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,40,2,4.19,1192937084,1217889,196.28,938,995,936,1241,669,955,979.51,2.48,0,116775,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1053,-5.29,2.13,12,1.15,-188.00,468.00,1550,20220726,-35.81,710,20230227,40.14,1190,-16.39,20230103,710,40.14,20230227,1550,-35.81,20220726,710,40.14,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,150228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,991,36,2,3.77,965309627,988379,159.29,938,992,936,1241,669,955,976.66,2.48,0,89103,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1049,-5.27,2.12,12,0.93,-188.00,468.00,1550,20220726,-36.06,710,20230227,39.58,1190,-16.72,20230103,710,39.58,20230227,1550,-36.06,20220726,710,39.58,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,140647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,983,28,2,2.93,579646340,596973,96.21,938,986,936,1241,669,955,970.98,2.48,0,56599,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1040,-5.23,2.10,12,0.56,-188.00,468.00,1550,20220726,-36.58,710,20230227,38.45,1190,-17.39,20230103,710,38.45,20230227,1550,-36.58,20220726,710,38.45,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,19,2,1.99,416077014,429742,69.26,938,985,936,1241,669,955,968.20,2.48,0,25061,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1031,-5.18,2.08,12,0.41,-188.00,468.00,1550,20220726,-37.16,710,20230227,37.18,1190,-18.15,20230103,710,37.18,20230227,1550,-37.16,20220726,710,37.18,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,120749,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,963,8,2,0.84,389200886,402044,64.79,938,985,936,1241,669,955,968.06,2.48,0,24140,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1019,-5.12,2.06,12,0.38,-188.00,468.00,1550,20220726,-37.87,710,20230227,35.63,1190,-19.08,20230103,710,35.63,20230227,1550,-37.87,20220726,710,35.63,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,110634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,960,5,2,0.52,104821268,110179,17.76,938,965,936,1241,669,955,951.37,2.48,0,15514,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1016,-5.11,2.05,12,0.10,-188.00,468.00,1550,20220726,-38.06,710,20230227,35.21,1190,-19.33,20230103,710,35.21,20230227,1550,-38.06,20220726,710,35.21,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,960,5,2,0.52,76630609,80753,13.01,938,965,936,1241,669,955,948.95,2.48,0,16303,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1016,-5.11,2.05,12,0.08,-188.00,468.00,1550,20220726,-38.06,710,20230227,35.21,1190,-19.33,20230103,710,35.21,20230227,1550,-38.06,20220726,710,35.21,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230620,090825,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,951,-4,5,-0.42,5663028,6023,0.97,938,951,936,1241,669,955,940.23,2.48,0,618,985,970,946,931,907,977,938,529,286,500,640,1,1,105813415,1006,-5.06,2.03,12,0.01,-188.00,468.00,1550,20220726,-38.65,710,20230227,33.94,1190,-20.08,20230103,710,33.94,20230227,1550,-38.65,20220726,710,33.94,20230227,1.18,N,019590,500,529 억,,2624662,N,N,0,N,00,N
|
|
20230619,160705,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,33,2,3.58,585294689,620487,188.17,922,961,922,1198,646,922,943.28,2.40,0,83475,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,1011,-5.08,2.04,12,0.59,-188.00,468.00,1550,20220726,-38.39,710,20230227,34.51,1190,-19.75,20230103,710,34.51,20230227,1550,-38.39,20220726,710,34.51,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,150353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,33,2,3.58,553535620,587207,178.08,922,961,922,1198,646,922,942.66,2.40,0,82077,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,1011,-5.08,2.04,12,0.55,-188.00,468.00,1550,20220726,-38.39,710,20230227,34.51,1190,-19.75,20230103,710,34.51,20230227,1550,-38.39,20220726,710,34.51,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,140458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,18,2,1.95,326199054,347970,105.53,922,947,922,1198,646,922,937.43,2.40,0,42152,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,995,-5.00,2.01,12,0.33,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,130414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,14,2,1.52,275301066,293810,89.10,922,947,922,1198,646,922,937.00,2.40,0,40892,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,990,-4.98,2.00,12,0.28,-188.00,468.00,1550,20220726,-39.61,710,20230227,31.83,1190,-21.34,20230103,710,31.83,20230227,1550,-39.61,20220726,710,31.83,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,120729,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,15,2,1.63,267071649,285015,86.44,922,947,922,1198,646,922,937.04,2.40,0,39977,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,991,-4.98,2.00,12,0.27,-188.00,468.00,1550,20220726,-39.55,710,20230227,31.97,1190,-21.26,20230103,710,31.97,20230227,1550,-39.55,20220726,710,31.97,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,14,2,1.52,248601164,265281,80.45,922,947,922,1198,646,922,937.12,2.40,0,37983,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,990,-4.98,2.00,12,0.25,-188.00,468.00,1550,20220726,-39.61,710,20230227,31.83,1190,-21.34,20230103,710,31.83,20230227,1550,-39.61,20220726,710,31.83,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,100507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,20,2,2.17,141584356,151061,45.81,922,947,922,1198,646,922,937.27,2.40,0,25184,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,997,-5.01,2.01,12,0.14,-188.00,468.00,1550,20220726,-39.23,710,20230227,32.68,1190,-20.84,20230103,710,32.68,20230227,1550,-39.23,20220726,710,32.68,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230619,090208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,18,2,1.95,19753254,21378,6.48,922,940,922,1198,646,922,924.00,2.40,0,447,943,932,921,910,899,938,916,529,276,500,620,1,1,105813415,995,-5.00,2.01,12,0.02,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,1.18,N,019590,500,529 억,,2540633,N,N,0,N,00,N
|
|
20230616,160626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,922,12,2,1.32,303643448,329579,118.00,919,932,910,1183,637,910,921.30,2.34,0,71970,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,976,-4.90,1.97,12,0.31,-188.00,468.00,1550,20220726,-40.52,710,20230227,29.86,1190,-22.52,20230103,710,29.86,20230227,1550,-40.52,20220726,710,29.86,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,150152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,929,19,2,2.09,285745948,310175,111.05,919,932,910,1183,637,910,921.24,2.34,0,70722,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,983,-4.94,1.99,12,0.29,-188.00,468.00,1550,20220726,-40.06,710,20230227,30.85,1190,-21.93,20230103,710,30.85,20230227,1550,-40.06,20220726,710,30.85,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,140400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,21,2,2.31,241839327,262848,94.11,919,932,910,1183,637,910,920.07,2.34,0,69000,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,985,-4.95,1.99,12,0.25,-188.00,468.00,1550,20220726,-39.94,710,20230227,31.13,1190,-21.76,20230103,710,31.13,20230227,1550,-39.94,20220726,710,31.13,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,130741,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,919,9,2,0.99,194545550,211731,75.80,919,926,910,1183,637,910,918.83,2.34,0,55964,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,972,-4.89,1.96,12,0.20,-188.00,468.00,1550,20220726,-40.71,710,20230227,29.44,1190,-22.77,20230103,710,29.44,20230227,1550,-40.71,20220726,710,29.44,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,120436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,11,2,1.21,184604533,200909,71.93,919,926,910,1183,637,910,918.85,2.34,0,55979,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,975,-4.90,1.97,12,0.19,-188.00,468.00,1550,20220726,-40.58,710,20230227,29.72,1190,-22.61,20230103,710,29.72,20230227,1550,-40.58,20220726,710,29.72,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,110428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,917,7,2,0.77,178422151,194203,69.53,919,926,910,1183,637,910,918.74,2.34,0,54383,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,970,-4.88,1.96,12,0.18,-188.00,468.00,1550,20220726,-40.84,710,20230227,29.15,1190,-22.94,20230103,710,29.15,20230227,1550,-40.84,20220726,710,29.15,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,100923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,13,2,1.43,149151533,162366,58.13,919,926,910,1183,637,910,918.61,2.34,0,49390,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,977,-4.91,1.97,12,0.15,-188.00,468.00,1550,20220726,-40.45,710,20230227,30.00,1190,-22.44,20230103,710,30.00,20230227,1550,-40.45,20220726,710,30.00,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230616,090145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,919,9,2,0.99,65222,71,0.03,919,919,912,1183,637,910,918.62,2.34,0,0,928,919,909,900,890,923,904,529,273,500,610,1,1,105813415,972,-4.89,1.96,12,0.00,-188.00,468.00,1550,20220726,-40.71,710,20230227,29.44,1190,-22.77,20230103,710,29.44,20230227,1550,-40.71,20220726,710,29.44,20230227,1.20,N,019590,500,529 억,,2472373,N,N,0,N,00,N
|
|
20230615,150130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,916,7,2,0.77,180896900,198786,34.73,899,918,899,1181,637,909,910.01,2.34,0,1408,977,942,897,862,817,920,840,529,272,500,610,1,1,105813415,969,-4.87,1.96,12,0.19,-188.00,468.00,1550,20220726,-40.90,710,20230227,29.01,1190,-23.03,20230103,710,29.01,20230227,1550,-40.90,20220726,710,29.01,20230227,1.26,N,019590,500,529 억,,2474740,N,N,0,N,00,N
|
|
20230615,140840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,5,2,0.55,130405646,143339,25.04,899,918,899,1181,637,909,909.77,2.34,0,-4535,977,942,897,862,817,920,840,529,272,500,610,1,1,105813415,967,-4.86,1.95,12,0.14,-188.00,468.00,1550,20220726,-41.03,710,20230227,28.73,1190,-23.19,20230103,710,28.73,20230227,1550,-41.03,20220726,710,28.73,20230227,1.26,N,019590,500,529 억,,2474740,N,N,0,N,00,N
|
|
20230615,130319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,4,2,0.44,113629530,124970,21.83,899,918,899,1181,637,909,909.25,2.34,0,-4235,977,942,897,862,817,920,840,529,272,500,610,1,1,105813415,966,-4.86,1.95,12,0.12,-188.00,468.00,1550,20220726,-41.10,710,20230227,28.59,1190,-23.28,20230103,710,28.59,20230227,1550,-41.10,20220726,710,28.59,20230227,1.26,N,019590,500,529 억,,2474740,N,N,0,N,00,N
|
|
20230615,120557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,4,2,0.44,73522433,81051,14.16,899,917,899,1181,637,909,907.11,2.34,0,-17208,977,942,897,862,817,920,840,529,272,500,610,1,1,105813415,966,-4.86,1.95,12,0.08,-188.00,468.00,1550,20220726,-41.10,710,20230227,28.59,1190,-23.28,20230103,710,28.59,20230227,1550,-41.10,20220726,710,28.59,20230227,1.26,N,019590,500,529 억,,2474740,N,N,0,N,00,N
|
|
20230615,110210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-4,5,-0.44,54903187,60529,10.57,899,917,899,1181,637,909,907.06,2.34,0,-12242,977,942,897,862,817,920,840,529,272,500,610,1,1,105813415,958,-4.81,1.93,12,0.06,-188.00,468.00,1550,20220726,-41.61,710,20230227,27.46,1190,-23.95,20230103,710,27.46,20230227,1550,-41.61,20220726,710,27.46,20230227,1.26,N,019590,500,529 억,,2474740,N,N,0,N,00,N
|
|
20230611,184858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,903,15,2,1.69,584688867,652287,56.18,884,909,880,1154,622,888,896.37,2.31,57847,70577,920,903,883,866,846,912,875,528,266,500,600,1,1,105667252,954,-4.80,1.93,12,0.62,-188.00,468.00,1550,20220726,-41.74,710,20230227,27.18,1190,-24.12,20230103,710,27.18,20230227,1550,-41.74,20220726,710,27.18,20230227,1.41,N,019590,500,528 억,,2438411,N,N,6,N,00,N
|