104 lines
40 KiB
CSV
104 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,229547361,684056,105.79,337,340,332,439,237,338,335.57,1.93,0,36160,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.38,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.78,N,016600,500,891 억,,3437195,N,N,6747,N,00,N
|
|
20240229,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-4,5,-1.18,213604993,636655,98.46,337,340,332,439,237,338,335.51,1.93,0,48839,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,595,-8.79,0.46,12,0.36,-38.00,724.00,468,20230629,-28.63,325,20231024,2.77,374,-10.70,20240112,330,1.21,20240228,468,-28.63,20230629,325,2.77,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,140314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-3,5,-0.89,210083881,626125,96.83,337,340,332,439,237,338,335.53,1.93,0,48809,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,597,-8.82,0.46,12,0.35,-38.00,724.00,468,20230629,-28.42,325,20231024,3.08,374,-10.43,20240112,330,1.52,20240228,468,-28.42,20230629,325,3.08,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,120855799,358681,55.47,337,340,333,439,237,338,336.95,1.93,0,6734,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.20,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,120315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,110040976,326748,50.53,337,340,333,439,237,338,336.78,1.93,0,3964,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.18,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,100223062,297753,46.05,337,339,333,439,237,338,336.60,1.93,0,4744,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,604,-8.92,0.47,12,0.17,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,330,2.73,20240228,468,-27.56,20230629,325,4.31,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,100316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,81169003,241405,37.33,337,339,333,439,237,338,336.24,1.93,0,3994,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,604,-8.92,0.47,12,0.14,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,330,2.73,20240228,468,-27.56,20230629,325,4.31,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240229,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,4600283,13635,2.11,337,338,336,439,237,338,337.39,1.93,0,-566,344,340,335,331,326,343,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.01,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,330,2.12,20240228,468,-27.99,20230629,325,3.69,20231024,0.78,N,016600,500,891 억,,3437195,N,N,163,N,00,N
|
|
20240228,160256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,216339146,646344,118.33,336,339,330,439,237,338,334.70,1.91,0,35313,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.36,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.78,N,016600,500,891 억,,3408304,N,N,163,N,00,N
|
|
20240228,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-5,5,-1.48,198773116,594047,108.75,336,339,330,439,237,338,334.61,1.91,0,34458,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,594,-8.76,0.46,12,0.33,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,330,0.91,20240228,468,-28.85,20230629,325,2.46,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,-2,5,-0.59,160922106,480683,88.00,336,339,330,439,237,338,334.78,1.91,0,34557,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,599,-8.84,0.46,12,0.27,-38.00,724.00,468,20230629,-28.21,325,20231024,3.38,374,-10.16,20240112,330,1.82,20240228,468,-28.21,20230629,325,3.38,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,159947534,477781,87.47,336,339,330,439,237,338,334.77,1.91,0,34623,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.27,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,330,2.12,20240228,468,-27.99,20230629,325,3.69,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,149412143,446543,81.75,336,339,330,439,237,338,334.60,1.91,0,36726,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.25,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,330,2.12,20240228,468,-27.99,20230629,325,3.69,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,60006850,178564,32.69,336,339,335,439,237,338,336.05,1.91,0,1696,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.10,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,335,0.60,20240228,468,-27.99,20230629,325,3.69,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,48957945,145762,26.68,336,338,335,439,237,338,335.88,1.91,0,1949,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.08,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,335,0.60,20240228,468,-27.99,20230629,325,3.69,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240228,090314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,-2,5,-0.59,11169275,33247,6.09,336,337,335,439,237,338,335.95,1.91,0,-694,346,341,338,333,330,342,334,891,101,500,230,1,1,178247112,599,-8.84,0.46,12,0.02,-38.00,724.00,468,20230629,-28.21,325,20231024,3.38,374,-10.16,20240112,335,0.30,20240228,468,-28.21,20230629,325,3.38,20231024,0.78,N,016600,500,891 억,,3408304,N,N,243,N,00,N
|
|
20240227,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,184335550,546127,173.12,338,343,335,439,237,338,337.53,1.97,0,-110713,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.31,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240227,468,-27.78,20230629,325,4.00,20231024,0.77,N,016600,500,891 억,,3518967,N,N,243,N,00,N
|
|
20240227,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,173623996,514341,163.04,338,343,335,439,237,338,337.57,1.97,0,-95442,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.29,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240227,468,-27.78,20230629,325,4.00,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,154774503,458368,145.30,338,343,335,439,237,338,337.66,1.97,0,-81278,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,604,-8.92,0.47,12,0.26,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,335,1.19,20240227,468,-27.56,20230629,325,4.31,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,138219988,409150,129.70,338,343,335,439,237,338,337.82,1.97,0,-79475,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.23,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240227,468,-27.78,20230629,325,4.00,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,93501253,277426,87.94,338,342,335,439,237,338,337.03,1.97,0,-29190,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.16,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240227,468,-27.78,20230629,325,4.00,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,79686628,236426,74.95,338,342,335,439,237,338,337.05,1.97,0,-25063,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.13,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240227,468,-27.78,20230629,325,4.00,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,100314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,62603744,185682,58.86,338,342,335,439,237,338,337.16,1.97,0,-4412,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.10,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,335,0.60,20240227,468,-27.99,20230629,325,3.69,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240227,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,2,2,0.59,5259380,15553,4.93,338,341,338,439,237,338,338.16,1.97,0,-2048,345,341,339,335,333,340,334,891,101,500,230,1,1,178247112,606,-8.95,0.47,12,0.01,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.77,N,016600,500,891 억,,3518967,N,N,367,N,00,N
|
|
20240226,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,-2,5,-0.59,106926076,315251,96.81,340,343,337,442,238,340,339.18,1.99,0,-30151,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,602,-8.89,0.47,12,0.18,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,335,0.90,20240202,468,-27.78,20230629,325,4.00,20231024,0.78,N,016600,500,891 억,,3549118,N,N,367,N,00,N
|
|
20240226,150313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,0,3,0.00,101011180,297754,91.44,340,343,337,442,238,340,339.24,1.99,0,-29365,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,606,-8.95,0.47,12,0.17,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,140313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,2,2,0.59,83138937,245280,75.33,340,343,337,442,238,340,338.96,1.99,0,-12321,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,610,-9.00,0.47,12,0.14,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,2,2,0.59,80428006,237314,72.88,340,343,337,442,238,340,338.91,1.99,0,-12303,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,610,-9.00,0.47,12,0.13,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,120312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,0,3,0.00,69163164,204270,62.73,340,342,337,442,238,340,338.59,1.99,0,-8434,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,606,-8.95,0.47,12,0.11,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,0,3,0.00,55179716,163184,50.11,340,341,337,442,238,340,338.14,1.99,0,12865,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,606,-8.95,0.47,12,0.09,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,-1,5,-0.29,50876168,150485,46.21,340,341,337,442,238,340,338.08,1.99,0,12936,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,604,-8.92,0.47,12,0.08,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,335,1.19,20240202,468,-27.56,20230629,325,4.31,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240226,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,0,3,0.00,19198437,56690,17.41,340,341,337,442,238,340,338.66,1.99,0,-191,346,342,341,337,336,342,337,891,102,500,230,1,1,178247112,606,-8.95,0.47,12,0.03,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.78,N,016600,500,891 억,,3549118,N,N,117,N,00,N
|
|
20240223,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-3,5,-0.87,111302305,325543,71.87,343,345,340,445,241,343,341.91,2.00,0,-19115,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,606,-8.95,0.47,12,0.18,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.77,N,016600,500,891 억,,3568233,N,N,117,N,00,N
|
|
20240223,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-1,5,-0.29,76056024,222408,49.10,343,345,341,445,241,343,341.97,2.00,0,-18653,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,610,-9.00,0.47,12,0.12,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-1,5,-0.29,72028256,210635,46.50,343,345,341,445,241,343,341.96,2.00,0,-18628,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,610,-9.00,0.47,12,0.12,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,0,3,0.00,65640758,191913,42.37,343,345,341,445,241,343,342.03,2.00,0,-5246,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,611,-9.03,0.47,12,0.11,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,1,2,0.29,63003728,184247,40.68,343,345,341,445,241,343,341.95,2.00,0,-5239,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,613,-9.05,0.48,12,0.10,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,0,3,0.00,39857597,116793,25.78,343,344,341,445,241,343,341.27,2.00,0,3002,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,611,-9.03,0.47,12,0.07,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,100307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-1,5,-0.29,36573563,107193,23.66,343,344,341,445,241,343,341.19,2.00,0,2896,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,610,-9.00,0.47,12,0.06,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240223,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,0,3,0.00,1560354,4549,1.00,343,344,343,445,241,343,343.01,2.00,0,2948,347,344,342,339,337,344,339,891,102,500,240,1,1,178247112,611,-9.03,0.47,12,0.00,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.77,N,016600,500,891 억,,3568233,N,N,7122,N,00,N
|
|
20240222,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-1,5,-0.29,154865885,452940,148.96,344,345,340,447,241,344,341.91,2.00,0,-401,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.25,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3567076,N,N,7122,N,00,N
|
|
20240222,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,0,3,0.00,139297432,407601,134.05,344,344,340,447,241,344,341.75,2.00,0,-5789,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.23,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-2,5,-0.58,119917955,351135,115.48,344,344,340,447,241,344,341.52,2.00,0,-4859,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,610,-9.00,0.47,12,0.20,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-1,5,-0.29,119743841,350626,115.31,344,344,340,447,241,344,341.51,2.00,0,-4848,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.20,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,120307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-2,5,-0.58,102863120,301349,99.10,344,344,340,447,241,344,341.34,2.00,0,-5032,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,610,-9.00,0.47,12,0.17,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-2,5,-0.58,80943952,237370,78.06,344,344,340,447,241,344,341.00,2.00,0,-2106,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,610,-9.00,0.47,12,0.13,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,0,3,0.00,13074266,38083,12.52,344,344,343,447,241,344,343.31,2.00,0,-1879,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.02,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240222,090307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-1,5,-0.29,471202,1370,0.45,344,344,343,447,241,344,343.94,2.00,0,-271,348,346,343,341,338,346,341,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.00,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3567076,N,N,0,N,00,N
|
|
20240221,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-1,5,-0.29,101381896,296322,39.55,344,345,340,448,242,345,342.13,1.97,0,55000,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.17,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,150301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-1,5,-0.29,100627551,294129,39.26,344,345,340,448,242,345,342.12,1.97,0,55040,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.17,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-2,5,-0.58,92781938,271265,36.21,344,345,340,448,242,345,342.03,1.97,0,54552,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.15,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-1,5,-0.29,91873628,268623,35.85,344,345,340,448,242,345,342.02,1.97,0,54572,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.15,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,120304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-2,5,-0.58,84247837,246357,32.88,344,345,340,448,242,345,341.97,1.97,0,54576,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.14,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-1,5,-0.29,77567911,226882,30.28,344,345,340,448,242,345,341.89,1.97,0,46760,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,613,-9.05,0.48,12,0.13,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,100303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,-2,5,-0.58,56445655,165310,22.06,344,345,340,448,242,345,341.45,1.97,0,30718,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,611,-9.03,0.47,12,0.09,-38.00,724.00,468,20230629,-26.71,325,20231024,5.54,374,-8.29,20240112,335,2.39,20240202,468,-26.71,20230629,325,5.54,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240221,090302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,-5,5,-1.45,37245778,109317,14.59,344,344,340,448,242,345,340.71,1.97,0,14172,357,350,345,338,333,348,336,891,103,500,240,1,1,178247112,606,-8.95,0.47,12,0.06,-38.00,724.00,468,20230629,-27.35,325,20231024,4.62,374,-9.09,20240112,335,1.49,20240202,468,-27.35,20230629,325,4.62,20231024,0.76,N,016600,500,891 억,,3513634,N,N,0,N,00,N
|
|
20240220,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,-8,5,-2.27,256848912,747305,320.91,352,352,340,458,248,353,343.69,1.93,0,76288,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,615,-9.08,0.48,12,0.42,-38.00,724.00,468,20230629,-26.28,325,20231024,6.15,374,-7.75,20240112,335,2.99,20240202,468,-26.28,20230629,325,6.15,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,-9,5,-2.55,230427968,670544,287.95,352,352,340,458,248,353,343.64,1.93,0,117818,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,613,-9.05,0.48,12,0.38,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,342,-11,5,-3.12,224336658,652801,280.33,352,352,340,458,248,353,343.65,1.93,0,114201,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,610,-9.00,0.47,12,0.37,-38.00,724.00,468,20230629,-26.92,325,20231024,5.23,374,-8.56,20240112,335,2.09,20240202,468,-26.92,20230629,325,5.23,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,130302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-4,5,-1.13,34800134,99648,42.79,352,352,347,458,248,353,349.23,1.93,0,7178,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,622,-9.18,0.48,12,0.06,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,-2,5,-0.57,32738225,93747,40.26,352,352,347,458,248,353,349.22,1.93,0,7088,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,626,-9.24,0.48,12,0.05,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,110300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,-2,5,-0.57,24083192,68958,29.61,352,352,347,458,248,353,349.24,1.93,0,7112,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,626,-9.24,0.48,12,0.04,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,100250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,-3,5,-0.85,17280417,49519,21.26,352,352,347,458,248,353,348.97,1.93,0,6951,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,624,-9.21,0.48,12,0.03,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240220,090303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,-2,5,-0.57,768757,2184,0.94,352,352,351,458,248,353,351.99,1.93,0,0,357,354,351,348,345,356,350,891,105,500,240,1,1,178247112,626,-9.24,0.48,12,0.00,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.75,N,016600,500,891 억,,3437355,N,N,0,N,00,N
|
|
20240219,160301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,4,2,1.15,81549186,231867,61.11,349,354,348,453,245,349,351.71,1.91,0,23744,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,629,-9.29,0.49,12,0.13,-38.00,724.00,468,20230629,-24.57,325,20231024,8.62,374,-5.61,20240112,335,5.37,20240202,468,-24.57,20230629,325,8.62,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,150303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,4,2,1.15,74546640,211997,55.87,349,354,348,453,245,349,351.64,1.91,0,26026,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,629,-9.29,0.49,12,0.12,-38.00,724.00,468,20230629,-24.57,325,20231024,8.62,374,-5.61,20240112,335,5.37,20240202,468,-24.57,20230629,325,8.62,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,354,5,2,1.43,62103707,176686,46.57,349,354,348,453,245,349,351.49,1.91,0,16109,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,631,-9.32,0.49,12,0.10,-38.00,724.00,468,20230629,-24.36,325,20231024,8.92,374,-5.35,20240112,335,5.67,20240202,468,-24.36,20230629,325,8.92,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,130303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,3,2,0.86,43905544,125062,32.96,349,354,348,453,245,349,351.07,1.91,0,12855,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,627,-9.26,0.49,12,0.07,-38.00,724.00,468,20230629,-24.79,325,20231024,8.31,374,-5.88,20240112,335,5.07,20240202,468,-24.79,20230629,325,8.31,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,1,2,0.29,34514383,98285,25.90,349,354,348,453,245,349,351.17,1.91,0,10148,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.06,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,2,2,0.57,30800134,87698,23.11,349,354,348,453,245,349,351.21,1.91,0,8498,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.05,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,352,3,2,0.86,29135177,82956,21.86,349,354,348,453,245,349,351.21,1.91,0,7026,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,627,-9.26,0.49,12,0.05,-38.00,724.00,468,20230629,-24.79,325,20231024,8.31,374,-5.88,20240112,335,5.07,20240202,468,-24.79,20230629,325,8.31,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240219,090300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-1,5,-0.29,4317461,12371,3.26,349,349,348,453,245,349,349.00,1.91,0,15,359,353,348,342,337,351,340,891,104,500,240,1,1,178247112,620,-9.16,0.48,12,0.01,-38.00,724.00,468,20230629,-25.64,325,20231024,7.08,374,-6.95,20240112,335,3.88,20240202,468,-25.64,20230629,325,7.08,20231024,0.76,N,016600,500,891 억,,3412832,N,N,0,N,00,N
|
|
20240216,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,130116496,376479,132.74,352,354,343,453,245,349,345.61,1.89,0,48613,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.21,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,126695514,366667,129.28,352,354,343,453,245,349,345.53,1.89,0,46790,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.21,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,140302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,120784498,349658,123.28,352,354,343,453,245,349,345.44,1.89,0,41948,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.20,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-2,5,-0.57,116792288,338209,119.24,352,354,343,453,245,349,345.33,1.89,0,42406,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,619,-9.13,0.48,12,0.19,-38.00,724.00,468,20230629,-25.85,325,20231024,6.77,374,-7.22,20240112,335,3.58,20240202,468,-25.85,20230629,325,6.77,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,120301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-2,5,-0.57,115117972,333399,117.55,352,354,343,453,245,349,345.29,1.89,0,42414,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,619,-9.13,0.48,12,0.19,-38.00,724.00,468,20230629,-25.85,325,20231024,6.77,374,-7.22,20240112,335,3.58,20240202,468,-25.85,20230629,325,6.77,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-1,5,-0.29,110566792,320268,112.92,352,354,343,453,245,349,345.23,1.89,0,39656,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,620,-9.16,0.48,12,0.18,-38.00,724.00,468,20230629,-25.64,325,20231024,7.08,374,-6.95,20240112,335,3.88,20240202,468,-25.64,20230629,325,7.08,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,100300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,-3,5,-0.86,105329704,305172,107.59,352,354,343,453,245,349,345.15,1.89,0,30545,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,617,-9.11,0.48,12,0.17,-38.00,724.00,468,20230629,-26.07,325,20231024,6.46,374,-7.49,20240112,335,3.28,20240202,468,-26.07,20230629,325,6.46,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240216,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,2,2,0.57,14188939,40196,14.17,352,354,346,453,245,349,352.99,1.89,0,-24466,357,352,347,342,337,354,344,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.02,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.77,N,016600,500,891 억,,3364990,N,N,0,N,00,N
|
|
20240215,160259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,98600641,283288,144.73,349,352,342,453,245,349,348.06,1.86,0,41602,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.16,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,94417664,271300,138.61,349,352,342,453,245,349,348.02,1.86,0,41319,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.15,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,140258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,1,2,0.29,91868012,263982,134.87,349,352,342,453,245,349,348.01,1.86,0,38837,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.15,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,130257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,1,2,0.29,88975886,255690,130.63,349,352,342,453,245,349,347.98,1.86,0,38859,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.14,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,120258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,1,2,0.29,85977896,247120,126.25,349,352,342,453,245,349,347.92,1.86,0,38826,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.14,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,0,3,0.00,70003299,201299,102.84,349,352,342,453,245,349,347.76,1.86,0,33338,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,622,-9.18,0.48,12,0.11,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,100257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,2,2,0.57,14940624,42773,21.85,349,351,347,453,245,349,349.30,1.86,0,-794,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,626,-9.24,0.48,12,0.02,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240215,090255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,1,2,0.29,880181,2522,1.29,349,350,349,453,245,349,349.00,1.86,0,21,354,351,347,344,340,349,342,891,104,500,240,1,1,178247112,624,-9.21,0.48,12,0.00,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.79,N,016600,500,891 억,,3323430,N,N,0,N,00,N
|
|
20240214,160255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-2,5,-0.57,67888341,195722,27.73,350,350,343,456,246,351,346.85,1.85,0,24720,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,622,-9.18,0.48,12,0.11,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,150256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,349,-2,5,-0.57,63507197,183164,25.95,350,350,343,456,246,351,346.72,1.85,0,23337,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,622,-9.18,0.48,12,0.10,-38.00,724.00,468,20230629,-25.43,325,20231024,7.38,374,-6.68,20240112,335,4.18,20240202,468,-25.43,20230629,325,7.38,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,140255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-3,5,-0.85,58029595,167485,23.73,350,350,343,456,246,351,346.48,1.85,0,22047,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,620,-9.16,0.48,12,0.09,-38.00,724.00,468,20230629,-25.64,325,20231024,7.08,374,-6.95,20240112,335,3.88,20240202,468,-25.64,20230629,325,7.08,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-4,5,-1.14,51797167,149582,21.19,350,350,343,456,246,351,346.28,1.85,0,20356,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,619,-9.13,0.48,12,0.08,-38.00,724.00,468,20230629,-25.85,325,20231024,6.77,374,-7.22,20240112,335,3.58,20240202,468,-25.85,20230629,325,6.77,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,120254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-3,5,-0.85,44576328,128796,18.25,350,350,343,456,246,351,346.10,1.85,0,18829,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,620,-9.16,0.48,12,0.07,-38.00,724.00,468,20230629,-25.64,325,20231024,7.08,374,-6.95,20240112,335,3.88,20240202,468,-25.64,20230629,325,7.08,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,-4,5,-1.14,34157581,98639,13.97,350,350,343,456,246,351,346.29,1.85,0,17320,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,619,-9.13,0.48,12,0.06,-38.00,724.00,468,20230629,-25.85,325,20231024,6.77,374,-7.22,20240112,335,3.58,20240202,468,-25.85,20230629,325,6.77,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240214,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,348,-3,5,-0.85,2128534,6095,0.86,350,350,348,456,246,351,349.23,1.85,0,-661,361,356,348,343,335,358,345,891,105,500,240,1,1,178247112,620,-9.16,0.48,12,0.00,-38.00,724.00,468,20230629,-25.64,325,20231024,7.08,374,-6.95,20240112,335,3.88,20240202,468,-25.64,20230629,325,7.08,20231024,0.79,N,016600,500,891 억,,3296255,N,N,0,N,00,N
|
|
20240213,160251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,9,2,2.63,243475074,702134,121.08,342,353,340,444,240,342,346.76,1.87,0,-36148,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,626,-9.24,0.48,12,0.39,-38.00,724.00,468,20230629,-25.00,325,20231024,8.00,374,-6.15,20240112,335,4.78,20240202,468,-25.00,20230629,325,8.00,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,150248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,350,8,2,2.34,236799771,683107,117.80,342,353,340,444,240,342,346.65,1.87,0,-36848,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,624,-9.21,0.48,12,0.38,-38.00,724.00,468,20230629,-25.21,325,20231024,7.69,374,-6.42,20240112,335,4.48,20240202,468,-25.21,20230629,325,7.69,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,345,3,2,0.88,120351966,350030,60.36,342,348,340,444,240,342,343.83,1.87,0,20125,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,615,-9.08,0.48,12,0.20,-38.00,724.00,468,20230629,-26.28,325,20231024,6.15,374,-7.75,20240112,335,2.99,20240202,468,-26.28,20230629,325,6.15,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,130254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,2,2,0.58,110893873,322517,55.62,342,348,340,444,240,342,343.84,1.87,0,17336,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.18,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,4,2,1.17,105655070,307331,53.00,342,348,340,444,240,342,343.78,1.87,0,15505,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,617,-9.11,0.48,12,0.17,-38.00,724.00,468,20230629,-26.07,325,20231024,6.46,374,-7.49,20240112,335,3.28,20240202,468,-26.07,20230629,325,6.46,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,110255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,346,4,2,1.17,87356278,254040,43.81,342,348,340,444,240,342,343.87,1.87,0,-7362,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,617,-9.11,0.48,12,0.14,-38.00,724.00,468,20230629,-26.07,325,20231024,6.46,374,-7.49,20240112,335,3.28,20240202,468,-26.07,20230629,325,6.46,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|
|
20240213,100235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,2,2,0.58,63821308,186013,32.08,342,345,340,444,240,342,343.10,1.87,0,-3360,352,347,343,338,334,345,336,891,102,500,230,1,1,178247112,613,-9.05,0.48,12,0.10,-38.00,724.00,468,20230629,-26.50,325,20231024,5.85,374,-8.02,20240112,335,2.69,20240202,468,-26.50,20230629,325,5.85,20231024,0.77,N,016600,500,891 억,,3326573,N,N,0,N,00,N
|