170 lines
68 KiB
CSV
170 lines
68 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,938,0,3,0.00,111276512,119232,99.79,960,960,923,1219,657,938,933.28,2.46,0,-26174,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1017,-4.99,2.00,12,0.11,-188.00,468.00,1540,20220808,-39.09,710,20230227,32.11,1190,-21.18,20230103,710,32.11,20230227,1540,-39.09,20220808,710,32.11,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-3,5,-0.32,91717354,98369,82.33,960,960,923,1219,657,938,932.38,2.46,0,-23661,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1013,-4.97,2.00,12,0.09,-188.00,468.00,1540,20220808,-39.29,710,20230227,31.69,1190,-21.43,20230103,710,31.69,20230227,1540,-39.29,20220808,710,31.69,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,-2,5,-0.21,89306803,95781,80.16,960,960,923,1219,657,938,932.41,2.46,0,-23533,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1014,-4.98,2.00,12,0.09,-188.00,468.00,1540,20220808,-39.22,710,20230227,31.83,1190,-21.34,20230103,710,31.83,20230227,1540,-39.22,20220808,710,31.83,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,929,-9,5,-0.96,80594315,86435,72.34,960,960,923,1219,657,938,932.43,2.46,0,-17086,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1007,-4.94,1.99,12,0.08,-188.00,468.00,1540,20220808,-39.68,710,20230227,30.85,1190,-21.93,20230103,710,30.85,20230227,1540,-39.68,20220808,710,30.85,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-4,5,-0.43,62781726,67393,56.41,960,960,923,1219,657,938,931.58,2.46,0,-11239,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1012,-4.97,2.00,12,0.06,-188.00,468.00,1540,20220808,-39.35,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-4,5,-0.43,53377794,57278,47.94,960,960,923,1219,657,938,931.91,2.46,0,-5095,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1012,-4.97,2.00,12,0.05,-188.00,468.00,1540,20220808,-39.35,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,100336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,-3,5,-0.32,37771115,40453,33.86,960,960,923,1219,657,938,933.70,2.46,0,-2335,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1013,-4.97,2.00,12,0.04,-188.00,468.00,1540,20220808,-39.29,710,20230227,31.69,1190,-21.43,20230103,710,31.69,20230227,1540,-39.29,20220808,710,31.69,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230731,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,2,2,0.21,3488321,3646,3.05,960,960,939,1219,657,938,956.75,2.46,0,-1335,950,943,932,925,914,947,929,542,281,500,630,1,1,108377841,1019,-5.00,2.01,12,0.00,-188.00,468.00,1540,20220808,-38.96,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1540,-38.96,20220808,710,32.39,20230227,0.50,N,019590,500,541 억,,2671285,N,N,0,N,00,N
|
|
20230728,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,938,15,2,1.63,111126851,119480,15.39,937,939,921,1199,647,923,930.09,2.45,0,20483,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1017,-4.99,2.00,12,0.11,-188.00,468.00,1540,20220808,-39.09,710,20230227,32.11,1190,-21.18,20230103,710,32.11,20230227,1540,-39.09,20220808,710,32.11,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,11,2,1.19,97520801,104812,13.50,937,939,921,1199,647,923,930.44,2.45,0,22858,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1012,-4.97,2.00,12,0.10,-188.00,468.00,1540,20220808,-39.35,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,939,16,2,1.73,91567671,98432,12.68,937,939,921,1199,647,923,930.26,2.45,0,19922,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1018,-4.99,2.01,12,0.09,-188.00,468.00,1540,20220808,-39.03,710,20230227,32.25,1190,-21.09,20230103,710,32.25,20230227,1540,-39.03,20220808,710,32.25,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,935,12,2,1.30,72824520,78351,10.09,937,939,921,1199,647,923,929.47,2.45,0,26077,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1013,-4.97,2.00,12,0.07,-188.00,468.00,1540,20220808,-39.29,710,20230227,31.69,1190,-21.43,20230103,710,31.69,20230227,1540,-39.29,20220808,710,31.69,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,938,15,2,1.63,69734399,75035,9.66,937,939,921,1199,647,923,929.36,2.45,0,26964,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1017,-4.99,2.00,12,0.07,-188.00,468.00,1540,20220808,-39.09,710,20230227,32.11,1190,-21.18,20230103,710,32.11,20230227,1540,-39.09,20220808,710,32.11,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,14,2,1.52,58069099,62568,8.06,937,937,921,1199,647,923,928.10,2.45,0,22805,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1016,-4.98,2.00,12,0.06,-188.00,468.00,1540,20220808,-39.16,710,20230227,31.97,1190,-21.26,20230103,710,31.97,20230227,1540,-39.16,20220808,710,31.97,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,9,2,0.98,22673055,24522,3.16,937,937,921,1199,647,923,924.60,2.45,0,5275,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1010,-4.96,1.99,12,0.02,-188.00,468.00,1540,20220808,-39.48,710,20230227,31.27,1190,-21.68,20230103,710,31.27,20230227,1540,-39.48,20220808,710,31.27,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230728,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,2,2,0.22,3974095,4263,0.55,937,937,923,1199,647,923,932.23,2.45,0,245,957,939,929,911,901,935,907,542,276,500,620,1,1,108377841,1002,-4.92,1.98,12,0.00,-188.00,468.00,1540,20220808,-39.94,710,20230227,30.28,1190,-22.27,20230103,710,30.28,20230227,1540,-39.94,20220808,710,30.28,20230227,0.56,N,019590,500,541 억,,2650041,N,N,0,N,00,N
|
|
20230727,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,-26,5,-2.74,718848059,776271,84.98,938,947,919,1233,665,949,926.03,2.53,-86289,-91374,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1000,-4.91,1.97,12,0.72,-188.00,468.00,1550,20220726,-40.45,710,20230227,30.00,1190,-22.44,20230103,710,30.00,20230227,1540,-40.06,20220808,710,30.00,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-15,5,-1.58,688212508,743151,81.36,938,947,919,1233,665,949,926.07,2.53,-86289,-79071,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1012,-4.97,2.00,12,0.69,-188.00,468.00,1550,20220726,-39.74,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,-26,5,-2.74,510733113,550878,60.31,938,947,919,1233,665,949,927.13,2.53,-86289,-40755,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1000,-4.91,1.97,12,0.51,-188.00,468.00,1550,20220726,-40.45,710,20230227,30.00,1190,-22.44,20230103,710,30.00,20230227,1540,-40.06,20220808,710,30.00,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,923,-26,5,-2.74,473866853,510858,55.93,938,947,919,1233,665,949,927.59,2.53,-86289,-29235,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1000,-4.91,1.97,12,0.47,-188.00,468.00,1550,20220726,-40.45,710,20230227,30.00,1190,-22.44,20230103,710,30.00,20230227,1540,-40.06,20220808,710,30.00,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,922,-27,5,-2.85,400810783,431476,47.24,938,947,919,1233,665,949,928.93,2.53,-86289,-21519,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,999,-4.90,1.97,12,0.40,-188.00,468.00,1550,20220726,-40.52,710,20230227,29.86,1190,-22.52,20230103,710,29.86,20230227,1540,-40.13,20220808,710,29.86,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,-13,5,-1.37,118825992,126825,13.88,938,947,930,1233,665,949,936.93,2.53,-86289,7862,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1014,-4.98,2.00,12,0.12,-188.00,468.00,1550,20220726,-39.61,710,20230227,31.83,1190,-21.34,20230103,710,31.83,20230227,1540,-39.22,20220808,710,31.83,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-15,5,-1.58,70773972,75537,8.27,938,947,930,1233,665,949,936.94,2.53,-86289,13432,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1012,-4.97,2.00,12,0.07,-188.00,468.00,1550,20220726,-39.74,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1540,-39.35,20220808,710,31.55,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230727,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,-4,5,-0.42,7872511,8379,0.92,938,947,938,1233,665,949,939.55,2.53,-86289,3434,1035,991,956,912,877,974,895,542,284,500,640,1,1,108377841,1024,-5.03,2.02,12,0.01,-188.00,468.00,1550,20220726,-39.03,710,20230227,33.10,1190,-20.59,20230103,710,33.10,20230227,1540,-38.64,20220808,710,33.10,20230227,0.65,N,019590,500,541 억,,2739221,N,N,0,N,00,N
|
|
20230726,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,-15,5,-1.56,862139016,913435,294.43,964,1000,921,1253,675,964,943.84,2.61,0,-87796,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1029,-5.05,2.03,12,0.84,-188.00,468.00,1550,20220726,-38.77,710,20230227,33.66,1190,-20.25,20230103,710,33.66,20230227,1550,-38.77,20220726,710,33.66,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,-23,5,-2.39,841839199,891878,287.48,964,1000,921,1253,675,964,943.90,2.61,0,-91744,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1020,-5.01,2.01,12,0.82,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,-33,5,-3.42,650165019,687751,221.68,964,1000,931,1253,675,964,945.35,2.61,0,-52688,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1009,-4.95,1.99,12,0.63,-188.00,468.00,1550,20220726,-39.94,710,20230227,31.13,1190,-21.76,20230103,710,31.13,20230227,1550,-39.94,20220726,710,31.13,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,-23,5,-2.39,542529959,572760,184.62,964,1000,934,1253,675,964,947.22,2.61,0,11029,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1020,-5.01,2.01,12,0.53,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,-20,5,-2.07,471637855,497644,160.41,964,1000,934,1253,675,964,947.74,2.61,0,16756,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1023,-5.02,2.02,12,0.46,-188.00,468.00,1550,20220726,-39.10,710,20230227,32.96,1190,-20.67,20230103,710,32.96,20230227,1550,-39.10,20220726,710,32.96,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,946,-18,5,-1.87,430430024,454223,146.41,964,1000,934,1253,675,964,947.62,2.61,0,15493,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1025,-5.03,2.02,12,0.42,-188.00,468.00,1550,20220726,-38.97,710,20230227,33.24,1190,-20.50,20230103,710,33.24,20230227,1550,-38.97,20220726,710,33.24,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,-17,5,-1.76,251544935,264211,85.16,964,1000,945,1253,675,964,952.06,2.61,0,4236,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1026,-5.04,2.02,12,0.24,-188.00,468.00,1550,20220726,-38.90,710,20230227,33.38,1190,-20.42,20230103,710,33.38,20230227,1550,-38.90,20220726,710,33.38,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230726,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,967,3,2,0.31,833279,865,0.28,964,967,962,1253,675,964,963.33,2.61,0,-549,992,978,971,957,950,974,953,542,289,500,650,1,1,108377841,1048,-5.14,2.07,12,0.00,-188.00,468.00,1550,20220726,-37.61,710,20230227,36.20,1190,-18.74,20230103,710,36.20,20230227,1550,-37.61,20220726,710,36.20,20230227,0.65,N,019590,500,541 억,,2825510,N,N,0,N,00,N
|
|
20230725,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-21,5,-2.13,298269401,307450,51.71,975,985,964,1280,690,985,970.14,2.61,0,-8384,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1045,-5.13,2.06,12,0.28,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,-17,5,-1.73,285751106,294473,49.52,975,985,964,1280,690,985,970.38,2.61,0,-224,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1049,-5.15,2.07,12,0.27,-188.00,468.00,1550,20220726,-37.55,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1550,-37.55,20220726,710,36.34,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,979,-6,5,-0.61,214877630,221135,37.19,975,985,964,1280,690,985,971.70,2.61,0,-5981,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1061,-5.21,2.09,12,0.20,-188.00,468.00,1550,20220726,-36.84,710,20230227,37.89,1190,-17.73,20230103,710,37.89,20230227,1550,-36.84,20220726,710,37.89,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-10,5,-1.02,192830721,198512,33.38,975,985,964,1280,690,985,971.38,2.61,0,1088,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1057,-5.19,2.08,12,0.18,-188.00,468.00,1550,20220726,-37.10,710,20230227,37.32,1190,-18.07,20230103,710,37.32,20230227,1550,-37.10,20220726,710,37.32,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,-20,5,-2.03,184146800,189570,31.88,975,985,964,1280,690,985,971.39,2.61,0,5775,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1046,-5.13,2.06,12,0.17,-188.00,468.00,1550,20220726,-37.74,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1550,-37.74,20220726,710,35.92,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-10,5,-1.02,169059940,173968,29.26,975,985,964,1280,690,985,971.79,2.61,0,7211,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1057,-5.19,2.08,12,0.16,-188.00,468.00,1550,20220726,-37.10,710,20230227,37.32,1190,-18.07,20230103,710,37.32,20230227,1550,-37.10,20220726,710,37.32,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,-1,5,-0.10,113516104,116852,19.65,975,985,964,1280,690,985,971.45,2.61,0,13805,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1066,-5.23,2.10,12,0.11,-188.00,468.00,1550,20220726,-36.52,710,20230227,38.59,1190,-17.31,20230103,710,38.59,20230227,1550,-36.52,20220726,710,38.59,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230725,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,-1,5,-0.10,1946034,1995,0.34,975,984,975,1280,690,985,975.46,2.61,0,1133,1027,1006,984,963,941,995,952,542,295,500,660,1,1,108377841,1066,-5.23,2.10,12,0.00,-188.00,468.00,1550,20220726,-36.52,710,20230227,38.59,1190,-17.31,20230103,710,38.59,20230227,1550,-36.52,20220726,710,38.59,20230227,0.66,N,019590,500,541 억,,2833858,N,N,0,N,00,N
|
|
20230724,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-5,5,-0.51,581847344,594597,131.62,990,1005,962,1287,693,990,978.56,2.69,0,-72022,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1068,-5.24,2.10,12,0.55,-188.00,468.00,1550,20220726,-36.45,710,20230227,38.73,1190,-17.23,20230103,710,38.73,20230227,1550,-36.45,20220726,710,38.73,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-3,5,-0.30,562883889,575186,127.32,990,1005,962,1287,693,990,978.61,2.69,0,-68748,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1070,-5.25,2.11,12,0.53,-188.00,468.00,1550,20220726,-36.32,710,20230227,39.01,1190,-17.06,20230103,710,39.01,20230227,1550,-36.32,20220726,710,39.01,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-17,5,-1.72,517433738,529022,117.11,990,1005,962,1287,693,990,978.09,2.69,0,-55097,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1055,-5.18,2.08,12,0.49,-188.00,468.00,1550,20220726,-37.23,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1550,-37.23,20220726,710,37.04,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,977,-13,5,-1.31,385827148,393860,87.19,990,1005,962,1287,693,990,979.60,2.69,0,-65077,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1059,-5.20,2.09,12,0.36,-188.00,468.00,1550,20220726,-36.97,710,20230227,37.61,1190,-17.90,20230103,710,37.61,20230227,1550,-36.97,20220726,710,37.61,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,-8,5,-0.81,372122794,379853,84.08,990,1005,962,1287,693,990,979.65,2.69,0,-58783,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1064,-5.22,2.10,12,0.35,-188.00,468.00,1550,20220726,-36.65,710,20230227,38.31,1190,-17.48,20230103,710,38.31,20230227,1550,-36.65,20220726,710,38.31,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1005,15,2,1.52,304312153,311438,68.94,990,1005,962,1287,693,990,977.12,2.69,0,-44893,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1089,-5.35,2.15,12,0.29,-188.00,468.00,1550,20220726,-35.16,710,20230227,41.55,1190,-15.55,20230103,710,41.55,20230227,1550,-35.16,20220726,710,41.55,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,-24,5,-2.42,192902895,198130,43.86,990,992,964,1287,693,990,973.62,2.69,0,-34015,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1047,-5.14,2.06,12,0.18,-188.00,468.00,1550,20220726,-37.68,710,20230227,36.06,1190,-18.82,20230103,710,36.06,20230227,1550,-37.68,20220726,710,36.06,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230724,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,984,-6,5,-0.61,12033141,12225,2.71,990,992,983,1287,693,990,984.31,2.69,0,-6447,1019,1004,993,978,967,999,973,542,297,500,670,1,1,108377841,1066,-5.23,2.10,12,0.01,-188.00,468.00,1550,20220726,-36.52,710,20230227,38.59,1190,-17.31,20230103,710,38.59,20230227,1550,-36.52,20220726,710,38.59,20230227,0.66,N,019590,500,541 억,,2916943,N,N,0,N,00,N
|
|
20230721,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-12,5,-1.20,447060713,451749,109.61,1002,1008,982,1302,702,1002,989.62,2.73,0,-40046,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1073,-5.27,2.12,12,0.42,-188.00,468.00,1550,20220726,-36.13,710,20230227,39.44,1190,-16.81,20230103,710,39.44,20230227,1550,-36.13,20220726,710,39.44,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,990,-12,5,-1.20,429030520,433451,105.17,1002,1008,982,1302,702,1002,989.80,2.73,0,-30485,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1073,-5.27,2.12,12,0.40,-188.00,468.00,1550,20220726,-36.13,710,20230227,39.44,1190,-16.81,20230103,710,39.44,20230227,1550,-36.13,20220726,710,39.44,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-17,5,-1.70,390288035,394214,95.65,1002,1008,982,1302,702,1002,990.04,2.73,0,-19590,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1068,-5.24,2.10,12,0.36,-188.00,468.00,1550,20220726,-36.45,710,20230227,38.73,1190,-17.23,20230103,710,38.73,20230227,1550,-36.45,20220726,710,38.73,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-15,5,-1.50,326164773,328937,79.81,1002,1008,982,1302,702,1002,991.57,2.73,0,-19929,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1070,-5.25,2.11,12,0.30,-188.00,468.00,1550,20220726,-36.32,710,20230227,39.01,1190,-17.06,20230103,710,39.01,20230227,1550,-36.32,20220726,710,39.01,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,-15,5,-1.50,222340973,223392,54.20,1002,1008,987,1302,702,1002,995.30,2.73,0,-9441,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1070,-5.25,2.11,12,0.21,-188.00,468.00,1550,20220726,-36.32,710,20230227,39.01,1190,-17.06,20230103,710,39.01,20230227,1550,-36.32,20220726,710,39.01,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,-3,5,-0.30,189555744,190308,46.18,1002,1008,990,1302,702,1002,996.05,2.73,0,765,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1083,-5.31,2.13,12,0.18,-188.00,468.00,1550,20220726,-35.55,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1550,-35.55,20220726,710,40.70,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,2,2,0.20,79242938,79410,19.27,1002,1008,995,1302,702,1002,997.90,2.73,0,-1848,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1088,-5.34,2.15,12,0.07,-188.00,468.00,1550,20220726,-35.23,710,20230227,41.41,1190,-15.63,20230103,710,41.41,20230227,1550,-35.23,20220726,710,41.41,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230721,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1007,5,2,0.50,1403795,1399,0.34,1002,1008,999,1302,702,1002,1003.43,2.73,0,-84,1038,1020,1008,990,978,1014,984,542,300,500,680,1,1,108377841,1091,-5.36,2.15,12,0.00,-188.00,468.00,1550,20220726,-35.03,710,20230227,41.83,1190,-15.38,20230103,710,41.83,20230227,1550,-35.03,20220726,710,41.83,20230227,0.62,N,019590,500,541 억,,2955604,N,N,0,N,00,N
|
|
20230720,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-8,5,-0.79,412651631,411666,41.74,1010,1026,996,1313,707,1010,1002.39,2.75,0,-30129,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1086,-5.33,2.14,12,0.38,-188.00,468.00,1550,20220726,-35.35,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1550,-35.35,20220726,710,41.13,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-10,5,-0.99,394379975,393385,39.88,1010,1026,996,1313,707,1010,1002.53,2.75,0,-24423,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1084,-5.32,2.14,12,0.36,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-10,5,-0.99,319769820,318782,32.32,1010,1026,996,1313,707,1010,1003.10,2.75,0,-20404,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1084,-5.32,2.14,12,0.29,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-10,5,-0.99,298794226,297813,30.19,1010,1026,996,1313,707,1010,1003.29,2.75,0,-15313,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1084,-5.32,2.14,12,0.27,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,-4,5,-0.40,253459975,252405,25.59,1010,1026,1000,1313,707,1010,1004.18,2.75,0,16017,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1090,-5.35,2.15,12,0.23,-188.00,468.00,1550,20220726,-35.10,710,20230227,41.69,1190,-15.46,20230103,710,41.69,20230227,1550,-35.10,20220726,710,41.69,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1009,-1,5,-0.10,202711311,201882,20.47,1010,1026,1000,1313,707,1010,1004.11,2.75,0,7808,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1094,-5.37,2.16,12,0.19,-188.00,468.00,1550,20220726,-34.90,710,20230227,42.11,1190,-15.21,20230103,710,42.11,20230227,1550,-34.90,20220726,710,42.11,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1012,2,2,0.20,168705451,168005,17.03,1010,1026,1000,1313,707,1010,1004.17,2.75,0,14169,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1097,-5.38,2.16,12,0.16,-188.00,468.00,1550,20220726,-34.71,710,20230227,42.54,1190,-14.96,20230103,710,42.54,20230227,1550,-34.71,20220726,710,42.54,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230720,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,-4,5,-0.40,3610012,3599,0.36,1010,1010,1000,1313,707,1010,1003.06,2.75,0,180,1062,1035,1001,974,940,1049,988,542,303,500,680,1,1,108377841,1090,-5.35,2.15,12,0.00,-188.00,468.00,1550,20220726,-35.10,710,20230227,41.69,1190,-15.46,20230103,710,41.69,20230227,1550,-35.10,20220726,710,41.69,20230227,0.56,N,019590,500,541 억,,2984982,N,N,1022,N,00,N
|
|
20230719,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1010,29,2,2.96,990325521,986358,324.10,983,1028,967,1275,687,981,1003.90,2.45,0,342558,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1089,-5.37,2.16,12,0.91,-188.00,468.00,1550,20220726,-34.84,710,20230227,42.25,1190,-15.13,20230103,710,42.25,20230227,1550,-34.84,20220726,710,42.25,20230227,0.53,N,019590,500,539 억,,2642596,N,N,1022,N,00,N
|
|
20230719,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1016,35,2,3.57,908653718,905519,297.53,983,1028,967,1275,687,981,1003.46,2.45,0,336073,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1095,-5.40,2.17,12,0.84,-188.00,468.00,1550,20220726,-34.45,710,20230227,43.10,1190,-14.62,20230103,710,43.10,20230227,1550,-34.45,20220726,710,43.10,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1011,30,2,3.06,861861767,859308,282.35,983,1028,967,1275,687,981,1002.97,2.45,0,325385,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1090,-5.38,2.16,12,0.80,-188.00,468.00,1550,20220726,-34.77,710,20230227,42.39,1190,-15.04,20230103,710,42.39,20230227,1550,-34.77,20220726,710,42.39,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1018,37,2,3.77,685600554,684825,225.02,983,1028,967,1275,687,981,1001.13,2.45,0,314771,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1098,-5.41,2.18,12,0.64,-188.00,468.00,1550,20220726,-34.32,710,20230227,43.38,1190,-14.45,20230103,710,43.38,20230227,1550,-34.32,20220726,710,43.38,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1008,27,2,2.75,539597376,540997,177.76,983,1014,967,1275,687,981,997.41,2.45,0,232458,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1087,-5.36,2.15,12,0.50,-188.00,468.00,1550,20220726,-34.97,710,20230227,41.97,1190,-15.29,20230103,710,41.97,20230227,1550,-34.97,20220726,710,41.97,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,14,2,1.43,429688579,431724,141.86,983,1012,967,1275,687,981,995.29,2.45,0,192233,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1073,-5.29,2.13,12,0.40,-188.00,468.00,1550,20220726,-35.81,710,20230227,40.14,1190,-16.39,20230103,710,40.14,20230227,1550,-35.81,20220726,710,40.14,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,1,2,0.10,191139366,193058,63.43,983,999,967,1275,687,981,990.06,2.45,0,107405,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1059,-5.22,2.10,12,0.18,-188.00,468.00,1550,20220726,-36.65,710,20230227,38.31,1190,-17.48,20230103,710,38.31,20230227,1550,-36.65,20220726,710,38.31,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230719,090325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,-6,5,-0.61,668970,686,0.23,983,983,967,1275,687,981,975.17,2.45,0,1,1001,991,977,967,953,996,972,539,294,500,660,1,1,107817303,1051,-5.19,2.08,12,0.00,-188.00,468.00,1550,20220726,-37.10,710,20230227,37.32,1190,-18.07,20230103,710,37.32,20230227,1550,-37.10,20220726,710,37.32,20230227,0.53,N,019590,500,539 억,,2642596,N,N,350,N,00,N
|
|
20230718,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,981,1,2,0.10,296592892,304341,18.39,963,987,963,1274,686,980,974.53,2.45,0,3901,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1058,-5.22,2.10,12,0.28,-188.00,468.00,1550,20220726,-36.71,710,20230227,38.17,1190,-17.56,20230103,710,38.17,20230227,1550,-36.71,20220726,710,38.17,20230227,0.54,N,019590,500,539 억,,2639435,N,N,350,N,00,N
|
|
20230718,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,982,2,2,0.20,288600813,296194,17.90,963,987,963,1274,686,980,974.36,2.45,0,5378,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1059,-5.22,2.10,12,0.27,-188.00,468.00,1550,20220726,-36.65,710,20230227,38.31,1190,-17.48,20230103,710,38.31,20230227,1550,-36.65,20220726,710,38.31,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,5,2,0.51,275800901,283197,17.11,963,987,963,1274,686,980,973.88,2.45,0,5500,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1062,-5.24,2.10,12,0.26,-188.00,468.00,1550,20220726,-36.45,710,20230227,38.73,1190,-17.23,20230103,710,38.73,20230227,1550,-36.45,20220726,710,38.73,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,130322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,-7,5,-0.71,163951941,169233,10.23,963,980,963,1274,686,980,968.79,2.45,0,-11112,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1049,-5.18,2.08,12,0.16,-188.00,468.00,1550,20220726,-37.23,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1550,-37.23,20220726,710,37.04,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,-10,5,-1.02,159610857,164767,9.96,963,980,963,1274,686,980,968.71,2.45,0,-10196,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1046,-5.16,2.07,12,0.15,-188.00,468.00,1550,20220726,-37.42,710,20230227,36.62,1190,-18.49,20230103,710,36.62,20230227,1550,-37.42,20220726,710,36.62,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,-8,5,-0.82,127029119,131053,7.92,963,980,963,1274,686,980,969.30,2.45,0,-11432,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1048,-5.17,2.08,12,0.12,-188.00,468.00,1550,20220726,-37.29,710,20230227,36.90,1190,-18.32,20230103,710,36.90,20230227,1550,-37.29,20220726,710,36.90,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,-16,5,-1.63,100627678,103823,6.27,963,980,963,1274,686,980,969.22,2.45,0,-5112,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1039,-5.13,2.06,12,0.10,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230718,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,978,-2,5,-0.20,398007,413,0.02,963,979,963,1274,686,980,963.70,2.45,0,-396,998,988,974,964,950,994,970,539,294,500,660,1,1,107817303,1054,-5.20,2.09,12,0.00,-188.00,468.00,1550,20220726,-36.90,710,20230227,37.75,1190,-17.82,20230103,710,37.75,20230227,1550,-36.90,20220726,710,37.75,20230227,0.54,N,019590,500,539 억,,2639435,N,N,0,N,00,N
|
|
20230717,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,980,8,2,0.82,1620009677,1655064,337.94,970,984,960,1263,681,972,973.37,2.50,0,-55087,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1057,-5.21,2.09,12,1.54,-188.00,468.00,1550,20220726,-36.77,710,20230227,38.03,1190,-17.65,20230103,710,38.03,20230227,1550,-36.77,20220726,710,38.03,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,976,4,2,0.41,217532427,223993,45.74,970,984,960,1263,681,972,971.15,2.50,0,-35449,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1052,-5.19,2.09,12,0.21,-188.00,468.00,1550,20220726,-37.03,710,20230227,37.46,1190,-17.98,20230103,710,37.46,20230227,1550,-37.03,20220726,710,37.46,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,-3,5,-0.31,131826503,135608,27.69,970,984,960,1263,681,972,972.12,2.50,0,-14891,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1045,-5.15,2.07,12,0.13,-188.00,468.00,1550,20220726,-37.48,710,20230227,36.48,1190,-18.57,20230103,710,36.48,20230227,1550,-37.48,20220726,710,36.48,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,-1,5,-0.10,112424380,115557,23.60,970,984,960,1263,681,972,972.91,2.50,0,-6028,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1047,-5.16,2.07,12,0.11,-188.00,468.00,1550,20220726,-37.35,710,20230227,36.76,1190,-18.40,20230103,710,36.76,20230227,1550,-37.35,20220726,710,36.76,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,1,2,0.10,102590845,105407,21.52,970,984,960,1263,681,972,973.31,2.50,0,-1481,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1049,-5.18,2.08,12,0.10,-188.00,468.00,1550,20220726,-37.23,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1550,-37.23,20220726,710,37.04,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,974,2,2,0.21,84117839,86369,17.64,970,984,960,1263,681,972,973.99,2.50,0,1865,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1050,-5.18,2.08,12,0.08,-188.00,468.00,1550,20220726,-37.16,710,20230227,37.18,1190,-18.15,20230103,710,37.18,20230227,1550,-37.16,20220726,710,37.18,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,1,2,0.10,53099650,54389,11.11,970,984,960,1263,681,972,976.50,2.50,0,3564,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1049,-5.18,2.08,12,0.05,-188.00,468.00,1550,20220726,-37.23,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1550,-37.23,20220726,710,37.04,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230717,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,-6,5,-0.62,4189984,4317,0.88,970,970,966,1263,681,972,968.62,2.50,0,-1013,1022,996,957,931,892,1010,945,539,291,500,660,1,1,107817303,1042,-5.14,2.06,12,0.00,-188.00,468.00,1550,20220726,-37.68,710,20230227,36.06,1190,-18.82,20230103,710,36.06,20230227,1550,-37.68,20220726,710,36.06,20230227,0.58,N,019590,500,539 억,,2697688,N,N,0,N,00,N
|
|
20230714,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,17,2,1.78,470502336,489346,136.42,955,983,918,1241,669,955,961.49,2.52,0,-1830,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1043,-5.17,2.08,12,0.46,-188.00,468.00,1550,20220726,-37.29,710,20230227,36.90,1190,-18.32,20230103,710,36.90,20230227,1550,-37.29,20220726,710,36.90,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,15,2,1.57,433097495,450985,125.73,955,983,918,1241,669,955,960.34,2.52,0,6333,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1040,-5.16,2.07,12,0.42,-188.00,468.00,1550,20220726,-37.42,710,20230227,36.62,1190,-18.49,20230103,710,36.62,20230227,1550,-37.42,20220726,710,36.62,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,11,2,1.15,305484356,317043,88.39,955,983,951,1241,669,955,963.54,2.52,0,8063,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1036,-5.14,2.06,12,0.30,-188.00,468.00,1550,20220726,-37.68,710,20230227,36.06,1190,-18.82,20230103,710,36.06,20230227,1550,-37.68,20220726,710,36.06,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,966,11,2,1.15,265779742,275823,76.89,955,983,951,1241,669,955,963.59,2.52,0,2821,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1036,-5.14,2.06,12,0.26,-188.00,468.00,1550,20220726,-37.68,710,20230227,36.06,1190,-18.82,20230103,710,36.06,20230227,1550,-37.68,20220726,710,36.06,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,13,2,1.36,263836886,273813,76.33,955,983,951,1241,669,955,963.57,2.52,0,2610,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1038,-5.15,2.07,12,0.26,-188.00,468.00,1550,20220726,-37.55,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1550,-37.55,20220726,710,36.34,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,13,2,1.36,232147316,240968,67.18,955,983,951,1241,669,955,963.39,2.52,0,-4396,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1038,-5.15,2.07,12,0.22,-188.00,468.00,1550,20220726,-37.55,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1550,-37.55,20220726,710,36.34,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,973,18,2,1.88,104606495,108166,30.15,955,983,951,1241,669,955,967.09,2.52,0,-14410,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1044,-5.18,2.08,12,0.10,-188.00,468.00,1550,20220726,-37.23,710,20230227,37.04,1190,-18.24,20230103,710,37.04,20230227,1550,-37.23,20220726,710,37.04,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230714,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,968,13,2,1.36,39516333,41424,11.55,955,968,951,1241,669,955,953.95,2.52,0,3433,979,966,958,945,937,963,942,536,286,500,640,1,1,107256765,1038,-5.15,2.07,12,0.04,-188.00,468.00,1550,20220726,-37.55,710,20230227,36.34,1190,-18.66,20230103,710,36.34,20230227,1550,-37.55,20220726,710,36.34,20230227,0.58,N,019590,500,536 억,,2699886,N,N,0,N,00,N
|
|
20230713,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,-10,5,-1.04,343270220,357697,65.16,965,971,950,1254,676,965,959.67,2.50,0,20212,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1024,-5.08,2.04,12,0.33,-188.00,468.00,1550,20220726,-38.39,710,20230227,34.51,1190,-19.75,20230103,710,34.51,20230227,1550,-38.39,20220726,710,34.51,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,957,-8,5,-0.83,315379240,328551,59.85,965,971,950,1254,676,965,959.91,2.50,0,25245,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1026,-5.09,2.04,12,0.31,-188.00,468.00,1550,20220726,-38.26,710,20230227,34.79,1190,-19.58,20230103,710,34.79,20230227,1550,-38.26,20220726,710,34.79,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,958,-7,5,-0.73,301625216,314134,57.22,965,971,950,1254,676,965,960.18,2.50,0,22465,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1028,-5.10,2.05,12,0.29,-188.00,468.00,1550,20220726,-38.19,710,20230227,34.93,1190,-19.50,20230103,710,34.93,20230227,1550,-38.19,20220726,710,34.93,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,971,6,2,0.62,159927727,165605,30.17,965,971,959,1254,676,965,965.72,2.50,0,9003,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1041,-5.16,2.07,12,0.15,-188.00,468.00,1550,20220726,-37.35,710,20230227,36.76,1190,-18.40,20230103,710,36.76,20230227,1550,-37.35,20220726,710,36.76,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,0,3,0.00,117103101,121370,22.11,965,970,959,1254,676,965,964.84,2.50,0,9371,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1035,-5.13,2.06,12,0.11,-188.00,468.00,1550,20220726,-37.74,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1550,-37.74,20220726,710,35.92,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,0,3,0.00,99229366,102825,18.73,965,970,959,1254,676,965,965.03,2.50,0,19832,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1035,-5.13,2.06,12,0.10,-188.00,468.00,1550,20220726,-37.74,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1550,-37.74,20220726,710,35.92,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,969,4,2,0.41,87604436,90773,16.53,965,970,959,1254,676,965,965.09,2.50,0,16885,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1039,-5.15,2.07,12,0.08,-188.00,468.00,1550,20220726,-37.48,710,20230227,36.48,1190,-18.57,20230103,710,36.48,20230227,1550,-37.48,20220726,710,36.48,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230713,090253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,0,3,0.00,138959,144,0.03,965,965,964,1254,676,965,964.99,2.50,0,-35,1001,982,955,936,909,992,946,536,289,500,650,1,1,107256765,1035,-5.13,2.06,12,0.00,-188.00,468.00,1550,20220726,-37.74,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1550,-37.74,20220726,710,35.92,20230227,0.58,N,019590,500,536 억,,2677188,N,N,0,N,00,N
|
|
20230712,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,965,24,2,2.55,524051584,547896,224.34,945,974,928,1223,659,941,956.48,2.40,0,85983,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1035,-5.13,2.06,12,0.51,-188.00,468.00,1550,20220726,-37.74,710,20230227,35.92,1190,-18.91,20230103,710,35.92,20230227,1550,-37.74,20220726,710,35.92,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,29,2,3.08,472048402,493666,202.13,945,974,928,1223,659,941,956.21,2.40,0,78189,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1040,-5.16,2.07,12,0.46,-188.00,468.00,1550,20220726,-37.42,710,20230227,36.62,1190,-18.49,20230103,710,36.62,20230227,1550,-37.42,20220726,710,36.62,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,972,31,2,3.29,322082195,339383,138.96,945,973,928,1223,659,941,949.02,2.40,0,71155,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1043,-5.17,2.08,12,0.32,-188.00,468.00,1550,20220726,-37.29,710,20230227,36.90,1190,-18.32,20230103,710,36.90,20230227,1550,-37.29,20220726,710,36.90,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,963,22,2,2.34,269932663,285419,116.87,945,967,928,1223,659,941,945.74,2.40,0,45171,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1033,-5.12,2.06,12,0.27,-188.00,468.00,1550,20220726,-37.87,710,20230227,35.63,1190,-19.08,20230103,710,35.63,20230227,1550,-37.87,20220726,710,35.63,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,964,23,2,2.44,248307571,262965,107.67,945,965,928,1223,659,941,944.26,2.40,0,43365,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1034,-5.13,2.06,12,0.25,-188.00,468.00,1550,20220726,-37.81,710,20230227,35.77,1190,-18.99,20230103,710,35.77,20230227,1550,-37.81,20220726,710,35.77,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,939,-2,5,-0.21,141697386,151168,61.90,945,945,928,1223,659,941,937.35,2.40,0,-10756,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1007,-4.99,2.01,12,0.14,-188.00,468.00,1550,20220726,-39.42,710,20230227,32.25,1190,-21.09,20230103,710,32.25,20230227,1550,-39.42,20220726,710,32.25,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,0,3,0.00,67842171,72070,29.51,945,945,930,1223,659,941,941.34,2.40,0,-8668,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1009,-5.01,2.01,12,0.07,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230712,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,945,4,2,0.43,2761939,2934,1.20,945,945,941,1223,659,941,941.36,2.40,0,-2918,957,948,934,925,911,953,930,536,282,500,630,1,1,107256765,1014,-5.03,2.02,12,0.00,-188.00,468.00,1550,20220726,-39.03,710,20230227,33.10,1190,-20.59,20230103,710,33.10,20230227,1550,-39.03,20220726,710,33.10,20230227,0.57,N,019590,500,536 억,,2576462,N,N,0,N,00,N
|
|
20230711,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,8,2,0.86,226910902,244225,91.64,930,943,920,1212,654,933,929.01,2.44,0,-12228,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,996,-5.01,2.01,12,0.23,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,8,2,0.86,220516806,237430,89.09,930,943,920,1212,654,933,928.77,2.44,0,-11367,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,996,-5.01,2.01,12,0.22,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,-1,5,-0.11,205598931,221440,83.09,930,943,920,1212,654,933,928.46,2.44,0,-6453,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,986,-4.96,1.99,12,0.21,-188.00,468.00,1550,20220726,-39.87,710,20230227,31.27,1190,-21.68,20230103,710,31.27,20230227,1550,-39.87,20220726,710,31.27,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,130309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,-1,5,-0.11,197221281,212425,79.71,930,943,920,1212,654,933,928.43,2.44,0,-4121,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,986,-4.96,1.99,12,0.20,-188.00,468.00,1550,20220726,-39.87,710,20230227,31.27,1190,-21.68,20230103,710,31.27,20230227,1550,-39.87,20220726,710,31.27,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,120313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,-2,5,-0.21,152375650,164000,61.54,930,943,920,1212,654,933,929.12,2.44,0,8183,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,985,-4.95,1.99,12,0.15,-188.00,468.00,1550,20220726,-39.94,710,20230227,31.13,1190,-21.76,20230103,710,31.13,20230227,1550,-39.94,20220726,710,31.13,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,110314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,10,2,1.07,29344612,31307,11.75,930,943,925,1212,654,933,937.32,2.44,0,-4984,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,998,-5.02,2.01,12,0.03,-188.00,468.00,1550,20220726,-39.16,710,20230227,32.82,1190,-20.76,20230103,710,32.82,20230227,1550,-39.16,20220726,710,32.82,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,936,3,2,0.32,10488255,11247,4.22,930,941,925,1212,654,933,932.54,2.44,0,5482,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,990,-4.98,2.00,12,0.01,-188.00,468.00,1550,20220726,-39.61,710,20230227,31.83,1190,-21.34,20230103,710,31.83,20230227,1550,-39.61,20220726,710,31.83,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230711,090312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,-8,5,-0.86,13016,14,0.01,930,933,925,1212,654,933,929.71,2.44,0,-12,967,949,936,918,905,943,912,529,279,500,630,1,1,105813415,979,-4.92,1.98,12,0.00,-188.00,468.00,1550,20220726,-40.32,710,20230227,30.28,1190,-22.27,20230103,710,30.28,20230227,1550,-40.32,20220726,710,30.28,20230227,0.60,N,019590,500,529 억,,2586413,N,N,0,N,00,N
|
|
20230710,160312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,933,-7,5,-0.74,249738141,266496,76.21,940,954,923,1222,658,940,937.12,2.46,0,-13621,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,987,-4.96,1.99,12,0.25,-188.00,468.00,1550,20220726,-39.81,710,20230227,31.41,1190,-21.60,20230103,710,31.41,20230227,1550,-39.81,20220726,710,31.41,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,0,3,0.00,206293168,220024,62.92,940,954,923,1222,658,940,937.59,2.46,0,-16107,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,995,-5.00,2.01,12,0.21,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,0,3,0.00,180377630,192657,55.09,940,954,923,1222,658,940,936.26,2.46,0,-3176,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,995,-5.00,2.01,12,0.18,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,938,-2,5,-0.21,99269126,106883,30.56,940,941,923,1222,658,940,928.76,2.46,0,-7887,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,993,-4.99,2.00,12,0.10,-188.00,468.00,1550,20220726,-39.48,710,20230227,32.11,1190,-21.18,20230103,710,32.11,20230227,1550,-39.48,20220726,710,32.11,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,934,-6,5,-0.64,93550523,100767,28.82,940,941,923,1222,658,940,928.38,2.46,0,-6641,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,988,-4.97,2.00,12,0.10,-188.00,468.00,1550,20220726,-39.74,710,20230227,31.55,1190,-21.51,20230103,710,31.55,20230227,1550,-39.74,20220726,710,31.55,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,110313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,924,-16,5,-1.70,88275794,95098,27.19,940,941,923,1222,658,940,928.26,2.46,0,-5621,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,978,-4.91,1.97,12,0.09,-188.00,468.00,1550,20220726,-40.39,710,20230227,30.14,1190,-22.35,20230103,710,30.14,20230227,1550,-40.39,20220726,710,30.14,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-14,5,-1.49,47180312,50683,14.49,940,941,923,1222,658,940,930.89,2.46,0,-10923,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,980,-4.93,1.98,12,0.05,-188.00,468.00,1550,20220726,-40.26,710,20230227,30.42,1190,-22.18,20230103,710,30.42,20230227,1550,-40.26,20220726,710,30.42,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230710,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,0,3,0.00,1465149,1561,0.45,940,940,931,1222,658,940,938.60,2.46,0,-869,993,966,918,891,843,980,905,529,282,500,630,1,1,105813415,995,-5.00,2.01,12,0.00,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,0.71,N,019590,500,529 억,,2597741,N,N,0,N,00,N
|
|
20230707,160307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,13,2,1.40,322326328,349694,90.39,930,945,870,1205,649,927,921.74,2.43,0,29509,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,995,-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,-39.35,20220726,710,32.39,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,13,2,1.40,314625060,341469,88.26,930,945,870,1205,649,927,921.39,2.43,0,29373,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,995,-5.00,2.01,12,0.32,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,940,13,2,1.40,268277862,291672,75.39,930,945,870,1205,649,927,919.79,2.43,0,22865,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,995,-5.00,2.01,12,0.28,-188.00,468.00,1550,20220726,-39.35,710,20230227,32.39,1190,-21.01,20230103,710,32.39,20230227,1550,-39.35,20220726,710,32.39,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,939,12,2,1.29,242869185,264349,68.33,930,945,870,1205,649,927,918.74,2.43,0,11895,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,994,-4.99,2.01,12,0.25,-188.00,468.00,1550,20220726,-39.42,710,20230227,32.25,1190,-21.09,20230103,710,32.25,20230227,1550,-39.42,20220726,710,32.25,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,931,4,2,0.43,222489687,242617,62.71,930,936,870,1205,649,927,917.04,2.43,0,-781,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,985,-4.95,1.99,12,0.23,-188.00,468.00,1550,20220726,-39.94,710,20230227,31.13,1190,-21.76,20230103,710,31.13,20230227,1550,-39.94,20220726,710,31.13,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,928,1,2,0.11,183858688,200984,51.95,930,932,870,1205,649,927,914.79,2.43,0,-2764,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,982,-4.94,1.98,12,0.19,-188.00,468.00,1550,20220726,-40.13,710,20230227,30.70,1190,-22.02,20230103,710,30.70,20230227,1550,-40.13,20220726,710,30.70,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,100310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,-1,5,-0.11,65486368,71054,18.37,930,930,918,1205,649,927,921.64,2.43,0,3185,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,980,-4.93,1.98,12,0.07,-188.00,468.00,1550,20220726,-40.26,710,20230227,30.42,1190,-22.18,20230103,710,30.42,20230227,1550,-40.26,20220726,710,30.42,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230707,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,930,3,2,0.32,8987926,9712,2.51,930,930,920,1205,649,927,925.45,2.43,0,-5487,979,953,939,913,899,946,906,529,278,500,630,1,1,105813415,984,-4.95,1.99,12,0.01,-188.00,468.00,1550,20220726,-40.00,710,20230227,30.99,1190,-21.85,20230103,710,30.99,20230227,1550,-40.00,20220726,710,30.99,20230227,0.83,N,019590,500,529 억,,2567170,N,N,0,N,00,N
|
|
20230706,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,927,-40,5,-4.14,362991184,386172,62.24,965,965,925,1257,677,967,939.97,2.53,0,-115165,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,981,-4.93,1.98,12,0.36,-188.00,468.00,1550,20220726,-40.19,710,20230227,30.56,1190,-22.10,20230103,710,30.56,20230227,1550,-40.19,20220726,710,30.56,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,-42,5,-4.34,347017936,368969,59.47,965,965,925,1257,677,967,940.51,2.53,0,-113427,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,979,-4.92,1.98,12,0.35,-188.00,468.00,1550,20220726,-40.32,710,20230227,30.28,1190,-22.27,20230103,710,30.28,20230227,1550,-40.32,20220726,710,30.28,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,-23,5,-2.38,288460517,306223,49.36,965,965,934,1257,677,967,941.99,2.53,0,-88053,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,999,-5.02,2.02,12,0.29,-188.00,468.00,1550,20220726,-39.10,710,20230227,32.96,1190,-20.67,20230103,710,32.96,20230227,1550,-39.10,20220726,710,32.96,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,130307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,-26,5,-2.69,200443600,212377,34.23,965,965,941,1257,677,967,943.81,2.53,0,-36765,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,996,-5.01,2.01,12,0.20,-188.00,468.00,1550,20220726,-39.29,710,20230227,32.54,1190,-20.92,20230103,710,32.54,20230227,1550,-39.29,20220726,710,32.54,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,947,-20,5,-2.07,150837896,159720,25.74,965,965,941,1257,677,967,944.39,2.53,0,-24187,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,1002,-5.04,2.02,12,0.15,-188.00,468.00,1550,20220726,-38.90,710,20230227,33.38,1190,-20.42,20230103,710,33.38,20230227,1550,-38.90,20220726,710,33.38,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,942,-25,5,-2.59,129230937,136791,22.05,965,965,941,1257,677,967,944.73,2.53,0,-12383,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,997,-5.01,2.01,12,0.13,-188.00,468.00,1550,20220726,-39.23,710,20230227,32.68,1190,-20.84,20230103,710,32.68,20230227,1550,-39.23,20220726,710,32.68,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,-18,5,-1.86,91838990,97167,15.66,965,965,941,1257,677,967,945.17,2.53,0,-8321,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,1004,-5.05,2.03,12,0.09,-188.00,468.00,1550,20220726,-38.77,710,20230227,33.66,1190,-20.25,20230103,710,33.66,20230227,1550,-38.77,20220726,710,33.66,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230706,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,-12,5,-1.24,9746645,10277,1.66,965,965,947,1257,677,967,948.39,2.53,0,-4954,1015,991,965,941,915,978,928,529,290,500,650,1,1,105813415,1011,-5.08,2.04,12,0.01,-188.00,468.00,1550,20220726,-38.39,710,20230227,34.51,1190,-19.75,20230103,710,34.51,20230227,1550,-38.39,20220726,710,34.51,20230227,0.84,N,019590,500,529 억,,2682335,N,N,0,N,00,N
|
|
20230705,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,967,-22,5,-2.22,597073128,620436,237.02,989,989,939,1285,693,989,962.34,2.63,0,-99936,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1023,-5.14,2.07,12,0.59,-188.00,468.00,1550,20220726,-37.61,710,20230227,36.20,1190,-18.74,20230103,710,36.20,20230227,1550,-37.61,20220726,710,36.20,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,150307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,956,-33,5,-3.34,575765219,598258,228.54,989,989,939,1285,693,989,962.40,2.63,0,-93651,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1012,-5.09,2.04,12,0.57,-188.00,468.00,1550,20220726,-38.32,710,20230227,34.65,1190,-19.66,20230103,710,34.65,20230227,1550,-38.32,20220726,710,34.65,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,959,-30,5,-3.03,552337753,573671,219.15,989,989,939,1285,693,989,962.81,2.63,0,-81744,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1015,-5.10,2.05,12,0.54,-188.00,468.00,1550,20220726,-38.13,710,20230227,35.07,1190,-19.41,20230103,710,35.07,20230227,1550,-38.13,20220726,710,35.07,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,955,-34,5,-3.44,528038888,548233,209.43,989,989,939,1285,693,989,963.17,2.63,0,-79474,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1011,-5.08,2.04,12,0.52,-188.00,468.00,1550,20220726,-38.39,710,20230227,34.51,1190,-19.75,20230103,710,34.51,20230227,1550,-38.39,20220726,710,34.51,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,954,-35,5,-3.54,395432088,409151,156.30,989,989,939,1285,693,989,966.47,2.63,0,-66247,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1009,-5.07,2.04,12,0.39,-188.00,468.00,1550,20220726,-38.45,710,20230227,34.37,1190,-19.83,20230103,710,34.37,20230227,1550,-38.45,20220726,710,34.37,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,953,-36,5,-3.64,345870399,356972,136.37,989,989,953,1285,693,989,968.90,2.63,0,-46588,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1008,-5.07,2.04,12,0.34,-188.00,468.00,1550,20220726,-38.52,710,20230227,34.23,1190,-19.92,20230103,710,34.23,20230227,1550,-38.52,20220726,710,34.23,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,970,-19,5,-1.92,182829564,187432,71.60,989,989,970,1285,693,989,975.44,2.63,0,-11393,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1026,-5.16,2.07,12,0.18,-188.00,468.00,1550,20220726,-37.42,710,20230227,36.62,1190,-18.49,20230103,710,36.62,20230227,1550,-37.42,20220726,710,36.62,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230705,090304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,979,-10,5,-1.01,9010715,9195,3.51,989,989,979,1285,693,989,979.96,2.63,0,-2195,1011,1000,992,981,973,996,977,529,296,500,670,1,1,105813415,1036,-5.21,2.09,12,0.01,-188.00,468.00,1550,20220726,-36.84,710,20230227,37.89,1190,-17.73,20230103,710,37.89,20230227,1550,-36.84,20220726,710,37.89,20230227,0.78,N,019590,500,529 억,,2783817,N,N,0,N,00,N
|
|
20230704,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,989,-15,5,-1.49,259411373,261651,62.77,995,1003,984,1305,703,1004,991.44,2.69,0,-57605,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1046,-5.26,2.11,12,0.25,-188.00,468.00,1550,20220726,-36.19,710,20230227,39.30,1190,-16.89,20230103,710,39.30,20230227,1550,-36.19,20220726,710,39.30,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,985,-19,5,-1.89,236669164,238587,57.24,995,1003,985,1305,703,1004,991.96,2.69,0,-51750,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1042,-5.24,2.10,12,0.23,-188.00,468.00,1550,20220726,-36.45,710,20230227,38.73,1190,-17.23,20230103,710,38.73,20230227,1550,-36.45,20220726,710,38.73,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,140304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,992,-12,5,-1.20,169483626,170546,40.92,995,1003,987,1305,703,1004,993.77,2.69,0,-29508,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1050,-5.28,2.12,12,0.16,-188.00,468.00,1550,20220726,-36.00,710,20230227,39.72,1190,-16.64,20230103,710,39.72,20230227,1550,-36.00,20220726,710,39.72,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,989,-15,5,-1.49,148219506,149048,35.76,995,1003,989,1305,703,1004,994.44,2.69,0,-19785,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1046,-5.26,2.11,12,0.14,-188.00,468.00,1550,20220726,-36.19,710,20230227,39.30,1190,-16.89,20230103,710,39.30,20230227,1550,-36.19,20220726,710,39.30,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,120303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,997,-7,5,-0.70,105332695,105796,25.38,995,1003,992,1305,703,1004,995.62,2.69,0,-12159,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1055,-5.30,2.13,12,0.10,-188.00,468.00,1550,20220726,-35.68,710,20230227,40.42,1190,-16.22,20230103,710,40.42,20230227,1550,-35.68,20220726,710,40.42,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,995,-9,5,-0.90,58900785,59067,14.17,995,1003,994,1305,703,1004,997.19,2.69,0,-12238,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1053,-5.29,2.13,12,0.06,-188.00,468.00,1550,20220726,-35.81,710,20230227,40.14,1190,-16.39,20230103,710,40.14,20230227,1550,-35.81,20220726,710,40.14,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,100259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,-4,5,-0.40,37244523,37366,8.96,995,1003,995,1305,703,1004,996.75,2.69,0,-3579,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1058,-5.32,2.14,12,0.04,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230704,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1002,-2,5,-0.20,4434811,4457,1.07,995,1002,995,1305,703,1004,995.02,2.69,0,-495,1047,1025,990,968,933,1036,979,529,301,500,680,1,1,105813415,1060,-5.33,2.14,12,0.00,-188.00,468.00,1550,20220726,-35.35,710,20230227,41.13,1190,-15.80,20230103,710,41.13,20230227,1550,-35.35,20220726,710,41.13,20230227,0.78,N,019590,500,529 억,,2841422,N,N,0,N,00,N
|
|
20230703,160258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1004,43,2,4.47,414416674,416795,99.58,956,1012,955,1249,673,961,994.28,2.63,0,40945,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1062,-5.34,2.15,12,0.39,-188.00,468.00,1550,20220726,-35.23,710,20230227,41.41,1190,-15.63,20230103,710,41.41,20230227,1550,-35.23,20220726,710,41.41,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1003,42,2,4.37,394481992,396907,94.83,956,1012,955,1249,673,961,993.89,2.63,0,33165,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1061,-5.34,2.14,12,0.38,-188.00,468.00,1550,20220726,-35.29,710,20230227,41.27,1190,-15.71,20230103,710,41.27,20230227,1550,-35.29,20220726,710,41.27,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,140259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,999,38,2,3.95,341101585,343604,82.09,956,1012,955,1249,673,961,992.72,2.63,0,28713,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1057,-5.31,2.13,12,0.32,-188.00,468.00,1550,20220726,-35.55,710,20230227,40.70,1190,-16.05,20230103,710,40.70,20230227,1550,-35.55,20220726,710,40.70,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1006,45,2,4.68,318818722,321414,76.79,956,1012,955,1249,673,961,991.93,2.63,0,27489,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1064,-5.35,2.15,12,0.30,-188.00,468.00,1550,20220726,-35.10,710,20230227,41.69,1190,-15.46,20230103,710,41.69,20230227,1550,-35.10,20220726,710,41.69,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1000,39,2,4.06,218336394,221313,52.87,956,1001,955,1249,673,961,986.55,2.63,0,-238,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1058,-5.32,2.14,12,0.21,-188.00,468.00,1550,20220726,-35.48,710,20230227,40.85,1190,-15.97,20230103,710,40.85,20230227,1550,-35.48,20220726,710,40.85,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,987,26,2,2.71,114261910,116888,27.93,956,988,955,1249,673,961,977.53,2.63,0,3839,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1044,-5.25,2.11,12,0.11,-188.00,468.00,1550,20220726,-36.32,710,20230227,39.01,1190,-17.06,20230103,710,39.01,20230227,1550,-36.32,20220726,710,39.01,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,100254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,975,14,2,1.46,31944634,33093,7.91,956,978,955,1249,673,961,965.30,2.63,0,8626,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1032,-5.19,2.08,12,0.03,-188.00,468.00,1550,20220726,-37.10,710,20230227,37.32,1190,-18.07,20230103,710,37.32,20230227,1550,-37.10,20220726,710,37.32,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|
|
20230703,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,967,6,2,0.62,3409027,3558,0.85,956,967,956,1249,673,961,958.13,2.63,0,1451,982,971,964,953,946,968,950,529,288,500,650,1,1,105813415,1023,-5.14,2.07,12,0.00,-188.00,468.00,1550,20220726,-37.61,710,20230227,36.20,1190,-18.74,20230103,710,36.20,20230227,1550,-37.61,20220726,710,36.20,20230227,0.82,N,019590,500,529 억,,2786663,N,N,0,N,00,N
|