162 lines
63 KiB
CSV
162 lines
63 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
|
|
20240329,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,3,2,0.93,212810416,661048,208.87,323,326,320,419,227,323,321.93,1.83,0,-19973,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,581,-8.58,0.45,12,0.37,-38.00,724.00,468,20230629,-30.34,319,20240319,2.19,374,-12.83,20240112,319,2.19,20240319,468,-30.34,20230629,319,2.19,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,206960654,643099,203.20,323,326,320,419,227,323,321.82,1.83,0,-19753,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,576,-8.50,0.45,12,0.36,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,191926659,596666,188.53,323,326,320,419,227,323,321.67,1.83,0,-12101,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,576,-8.50,0.45,12,0.33,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,130315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,172832150,537509,169.84,323,326,320,419,227,323,321.54,1.83,0,-7304,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.30,-38.00,724.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,160809149,500098,158.02,323,326,320,419,227,323,321.56,1.83,0,-2102,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.28,-38.00,724.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-1,5,-0.31,146063803,454255,143.53,323,326,320,419,227,323,321.55,1.83,0,1430,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.25,-38.00,724.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,2,2,0.62,16187079,50121,15.84,323,325,322,419,227,323,322.96,1.83,0,-1889,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,579,-8.55,0.45,12,0.03,-38.00,724.00,468,20230629,-30.56,319,20240319,1.88,374,-13.10,20240112,319,1.88,20240319,468,-30.56,20230629,319,1.88,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240329,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,0,3,0.00,189601,587,0.19,323,323,323,419,227,323,323.00,1.83,0,-31,329,326,324,321,319,325,320,891,96,500,220,1,1,178247112,576,-8.50,0.45,12,0.00,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.79,N,016600,500,891 억,,3265772,N,N,268,N,00,N
|
|
20240328,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,101378575,313215,60.28,325,327,322,422,228,325,323.67,1.84,0,-22293,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.18,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.80,N,016600,500,891 억,,3288065,N,N,268,N,00,N
|
|
20240328,150314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-1,5,-0.31,88833813,274284,52.79,325,327,322,422,228,325,323.88,1.84,0,-18037,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,578,-8.53,0.45,12,0.15,-38.00,724.00,468,20230629,-30.77,319,20240319,1.57,374,-13.37,20240112,319,1.57,20240319,468,-30.77,20230629,319,1.57,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-1,5,-0.31,67059109,206984,39.84,325,327,322,422,228,325,323.98,1.84,0,-11680,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,578,-8.53,0.45,12,0.12,-38.00,724.00,468,20230629,-30.77,319,20240319,1.57,374,-13.37,20240112,319,1.57,20240319,468,-30.77,20230629,319,1.57,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,53431248,164739,31.71,325,327,322,422,228,325,324.34,1.84,0,-10302,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.09,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,-2,5,-0.62,47069877,145045,27.92,325,327,322,422,228,325,324.52,1.84,0,-10302,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.08,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,110311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,0,3,0.00,40838397,125756,24.20,325,327,323,422,228,325,324.74,1.84,0,-10302,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,579,-8.55,0.45,12,0.07,-38.00,724.00,468,20230629,-30.56,319,20240319,1.88,374,-13.10,20240112,319,1.88,20240319,468,-30.56,20230629,319,1.88,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,1,2,0.31,18439992,56713,10.92,325,327,324,422,228,325,325.15,1.84,0,-3374,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,581,-8.58,0.45,12,0.03,-38.00,724.00,468,20230629,-30.34,319,20240319,2.19,374,-12.83,20240112,319,2.19,20240319,468,-30.34,20230629,319,2.19,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240328,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,2,2,0.62,5170484,15905,3.06,325,327,325,422,228,325,325.09,1.84,0,-137,335,330,327,322,319,328,320,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.01,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.80,N,016600,500,891 억,,3288065,N,N,0,N,00,N
|
|
20240327,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-3,5,-0.91,170011889,519279,162.15,328,332,324,426,230,328,327.40,1.86,0,-32036,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,579,-8.55,0.45,12,0.29,-38.00,724.00,468,20230629,-30.56,319,20240319,1.88,374,-13.10,20240112,319,1.88,20240319,468,-30.56,20230629,319,1.88,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-1,5,-0.30,150506738,459265,143.41,328,332,325,426,230,328,327.71,1.86,0,-17076,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,583,-8.61,0.45,12,0.26,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,140316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-2,5,-0.61,94513003,287211,89.68,328,332,326,426,230,328,329.07,1.86,0,-17076,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,581,-8.58,0.45,12,0.16,-38.00,724.00,468,20230629,-30.34,319,20240319,2.19,374,-12.83,20240112,319,2.19,20240319,468,-30.34,20230629,319,2.19,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,130316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-1,5,-0.30,80534871,244479,76.34,328,332,327,426,230,328,329.41,1.86,0,-7778,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,583,-8.61,0.45,12,0.14,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,120316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,1,2,0.30,75122028,227973,71.19,328,332,327,426,230,328,329.52,1.86,0,-4328,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,586,-8.66,0.45,12,0.13,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,0,3,0.00,64425280,195474,61.04,328,332,327,426,230,328,329.58,1.86,0,-3932,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.11,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,100313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,3,2,0.91,25076576,76196,23.79,328,331,327,426,230,328,329.11,1.86,0,-4269,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,590,-8.71,0.46,12,0.04,-38.00,724.00,468,20230629,-29.27,319,20240319,3.76,374,-11.50,20240112,319,3.76,20240319,468,-29.27,20230629,319,3.76,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240327,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,0,3,0.00,1503224,4583,1.43,328,328,328,426,230,328,328.00,1.86,0,-687,334,330,327,323,320,329,322,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.00,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3319642,N,N,0,N,00,N
|
|
20240326,160310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,104731114,320232,121.90,329,331,324,425,229,327,327.05,1.84,0,36167,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.18,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,0,3,0.00,95292191,291307,110.89,329,331,324,425,229,327,327.12,1.84,0,13491,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,583,-8.61,0.45,12,0.16,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,89776197,274420,104.46,329,331,324,425,229,327,327.15,1.84,0,12920,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.15,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,130311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,80151706,244925,93.23,329,331,325,425,229,327,327.25,1.84,0,10348,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.14,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,120311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,63868167,194984,74.22,329,331,326,425,229,327,327.56,1.84,0,8184,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.11,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,2,2,0.61,40541056,123756,47.11,329,331,326,425,229,327,327.59,1.84,0,7850,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,586,-8.66,0.45,12,0.07,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,100312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,17699788,54213,20.64,329,329,326,425,229,327,326.49,1.84,0,15143,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.03,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240326,090311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,2,2,0.61,104293,317,0.12,329,329,329,425,229,327,329.00,1.84,0,0,333,330,328,325,323,329,324,891,98,500,220,1,1,178247112,586,-8.66,0.45,12,0.00,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3283475,N,N,0,N,00,N
|
|
20240325,160319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-3,5,-0.91,86051244,262587,66.60,328,331,326,429,231,330,327.71,1.84,0,1550,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,583,-8.61,0.45,12,0.15,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-2,5,-0.61,77087145,235198,59.66,328,331,326,429,231,330,327.75,1.84,0,3539,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,585,-8.63,0.45,12,0.13,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-2,5,-0.61,60235315,183633,46.58,328,331,326,429,231,330,328.02,1.84,0,3539,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,585,-8.63,0.45,12,0.10,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,130321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-2,5,-0.61,52162292,159041,40.34,328,331,326,429,231,330,327.98,1.84,0,3539,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,585,-8.63,0.45,12,0.09,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,0,3,0.00,40560168,123697,31.37,328,331,326,429,231,330,327.90,1.84,0,4191,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,588,-8.68,0.46,12,0.07,-38.00,724.00,468,20230629,-29.49,319,20240319,3.45,374,-11.76,20240112,319,3.45,20240319,468,-29.49,20230629,319,3.45,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,36055429,109993,27.90,328,331,326,429,231,330,327.80,1.84,0,4191,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.06,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-2,5,-0.61,26571166,81068,20.56,328,331,326,429,231,330,327.76,1.84,0,2094,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,585,-8.63,0.45,12,0.05,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240325,090323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,1,2,0.30,8538864,25944,6.58,328,331,328,429,231,330,329.13,1.84,0,1527,338,333,330,325,322,336,328,891,99,500,230,1,1,178247112,590,-8.71,0.46,12,0.01,-38.00,724.00,468,20230629,-29.27,319,20240319,3.76,374,-11.50,20240112,319,3.76,20240319,468,-29.27,20230629,319,3.76,20240319,0.84,N,016600,500,891 억,,3281006,N,N,0,N,00,N
|
|
20240322,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,0,3,0.00,129364261,391977,73.29,329,335,327,429,231,330,330.03,1.85,0,-9350,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,588,-8.68,0.46,12,0.22,-38.00,724.00,468,20230629,-29.49,319,20240319,3.45,374,-11.76,20240112,319,3.45,20240319,468,-29.49,20230629,319,3.45,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,116758053,354087,66.21,329,334,327,429,231,330,329.74,1.85,0,-3275,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.20,-38.00,724.00,468,20230629,-29.06,319,20240319,4.08,374,-11.23,20240112,319,4.08,20240319,468,-29.06,20230629,319,4.08,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,140319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,95868904,290906,54.39,329,334,327,429,231,330,329.55,1.85,0,1065,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.16,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,56896779,172088,32.18,329,334,327,429,231,330,330.64,1.85,0,-4191,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.10,-38.00,724.00,468,20230629,-29.06,319,20240319,4.08,374,-11.23,20240112,319,4.08,20240319,468,-29.06,20230629,319,4.08,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,48767429,147601,27.60,329,333,327,429,231,330,330.41,1.85,0,-3454,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.08,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,1,2,0.30,38467563,116338,21.75,329,333,327,429,231,330,330.68,1.85,0,-2346,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,590,-8.71,0.46,12,0.07,-38.00,724.00,468,20230629,-29.27,319,20240319,3.76,374,-11.50,20240112,319,3.76,20240319,468,-29.27,20230629,319,3.76,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,2,2,0.61,21255760,64324,12.03,329,333,327,429,231,330,330.48,1.85,0,-4136,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,592,-8.74,0.46,12,0.04,-38.00,724.00,468,20230629,-29.06,319,20240319,4.08,374,-11.23,20240112,319,4.08,20240319,468,-29.06,20230629,319,4.08,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240322,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,4447285,13508,2.53,329,330,328,429,231,330,328.82,1.85,0,999,337,333,327,323,317,335,325,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.01,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.86,N,016600,500,891 억,,3290280,N,N,0,N,00,N
|
|
20240321,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,11,2,3.45,174155865,532263,82.88,322,331,321,414,224,319,327.20,1.79,0,99527,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,588,-8.68,0.46,12,0.30,-38.00,724.00,468,20230629,-29.49,319,20240319,3.45,374,-11.76,20240112,319,3.45,20240319,468,-29.49,20230629,319,3.45,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,10,2,3.13,168519788,515175,80.22,322,331,321,414,224,319,327.11,1.79,0,98274,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,586,-8.66,0.45,12,0.29,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,10,2,3.13,155277485,474885,73.94,322,331,321,414,224,319,326.98,1.79,0,94862,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,586,-8.66,0.45,12,0.27,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,130317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,10,2,3.13,137654800,421394,65.61,322,331,321,414,224,319,326.67,1.79,0,73149,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,586,-8.66,0.45,12,0.24,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,10,2,3.13,130784883,400494,62.36,322,331,321,414,224,319,326.56,1.79,0,67865,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,586,-8.66,0.45,12,0.22,-38.00,724.00,468,20230629,-29.70,319,20240319,3.13,374,-12.03,20240112,319,3.13,20240319,468,-29.70,20230629,319,3.13,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,9,2,2.82,106448964,326241,50.80,322,331,321,414,224,319,326.29,1.79,0,62462,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,585,-8.63,0.45,12,0.18,-38.00,724.00,468,20230629,-29.91,319,20240319,2.82,374,-12.30,20240112,319,2.82,20240319,468,-29.91,20230629,319,2.82,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,100319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,8,2,2.51,92993903,285148,44.40,322,331,321,414,224,319,326.13,1.79,0,52952,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,583,-8.61,0.45,12,0.16,-38.00,724.00,468,20230629,-30.13,319,20240319,2.51,374,-12.57,20240112,319,2.51,20240319,468,-30.13,20230629,319,2.51,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240321,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,4,2,1.25,12649387,39205,6.10,322,325,322,414,224,319,322.65,1.79,0,14521,327,323,321,317,315,322,316,891,95,500,220,1,1,178247112,576,-8.50,0.45,12,0.02,-38.00,724.00,468,20230629,-30.98,319,20240319,1.25,374,-13.64,20240112,319,1.25,20240319,468,-30.98,20230629,319,1.25,20240319,0.80,N,016600,500,891 억,,3191739,N,N,0,N,00,N
|
|
20240320,160316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,319,-1,5,-0.31,202031209,630290,81.58,320,325,319,416,224,320,320.54,1.78,0,20756,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,569,-8.39,0.44,12,0.35,-38.00,724.00,468,20230629,-31.84,319,20240320,0.00,374,-14.71,20240112,319,0.00,20240320,468,-31.84,20230629,319,0.00,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,150317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,323,3,2,0.94,136607531,425841,55.12,320,324,319,416,224,320,320.79,1.78,0,17913,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,576,-8.50,0.45,12,0.24,-38.00,724.00,468,20230629,-30.98,319,20240320,1.25,374,-13.64,20240112,319,1.25,20240320,468,-30.98,20230629,319,1.25,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,140320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,322,2,2,0.62,109716377,342337,44.31,320,324,319,416,224,320,320.49,1.78,0,15712,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.19,-38.00,724.00,468,20230629,-31.20,319,20240320,0.94,374,-13.90,20240112,319,0.94,20240320,468,-31.20,20230629,319,0.94,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,130321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,322,2,2,0.62,97702600,305056,39.49,320,323,319,416,224,320,320.28,1.78,0,16179,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.17,-38.00,724.00,468,20230629,-31.20,319,20240320,0.94,374,-13.90,20240112,319,0.94,20240320,468,-31.20,20230629,319,0.94,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,120319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,1,2,0.31,83385077,260499,33.72,320,322,319,416,224,320,320.10,1.78,0,16232,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,572,-8.45,0.44,12,0.15,-38.00,724.00,468,20230629,-31.41,319,20240320,0.63,374,-14.17,20240112,319,0.63,20240320,468,-31.41,20230629,319,0.63,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,110317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,0,3,0.00,67650871,211392,27.36,320,322,319,416,224,320,320.03,1.78,0,6155,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,570,-8.42,0.44,12,0.12,-38.00,724.00,468,20230629,-31.62,319,20240320,0.31,374,-14.44,20240112,319,0.31,20240320,468,-31.62,20230629,319,0.31,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,100317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,0,3,0.00,24742097,77307,10.01,320,322,319,416,224,320,320.05,1.78,0,-655,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,570,-8.42,0.44,12,0.04,-38.00,724.00,468,20230629,-31.62,319,20240320,0.31,374,-14.44,20240112,319,0.31,20240320,468,-31.62,20230629,319,0.31,20240320,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240320,090315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,2,2,0.62,2892437,9037,1.17,320,322,320,416,224,320,320.07,1.78,0,-655,326,323,321,318,316,322,317,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.01,-38.00,724.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.80,N,016600,500,891 억,,3170983,N,N,0,N,00,N
|
|
20240319,160311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,-3,5,-0.93,247753917,772542,236.15,324,324,319,419,227,323,320.70,1.79,0,-28499,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,570,-8.42,0.44,12,0.43,-38.00,724.00,468,20230629,-31.62,319,20240319,0.31,374,-14.44,20240112,319,0.31,20240319,468,-31.62,20230629,319,0.31,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,150318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,-3,5,-0.93,220381653,686874,209.97,324,324,319,419,227,323,320.85,1.79,0,-14508,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,570,-8.42,0.44,12,0.39,-38.00,724.00,468,20230629,-31.62,319,20240319,0.31,374,-14.44,20240112,319,0.31,20240319,468,-31.62,20230629,319,0.31,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,140318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-2,5,-0.62,207846825,647716,198.00,324,324,319,419,227,323,320.89,1.79,0,-12071,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,572,-8.45,0.44,12,0.36,-38.00,724.00,468,20230629,-31.41,319,20240319,0.63,374,-14.17,20240112,319,0.63,20240319,468,-31.41,20230629,319,0.63,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,130300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,320,-3,5,-0.93,200813475,625780,191.29,324,324,319,419,227,323,320.90,1.79,0,-11399,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,570,-8.42,0.44,12,0.35,-38.00,724.00,468,20230629,-31.62,319,20240319,0.31,374,-14.44,20240112,319,0.31,20240319,468,-31.62,20230629,319,0.31,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,120317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-2,5,-0.62,193413567,602659,184.22,324,324,319,419,227,323,320.93,1.79,0,-11399,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,572,-8.45,0.44,12,0.34,-38.00,724.00,468,20230629,-31.41,319,20240319,0.63,374,-14.17,20240112,319,0.63,20240319,468,-31.41,20230629,319,0.63,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,110317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,322,-1,5,-0.31,164914145,513745,157.04,324,324,319,419,227,323,321.00,1.79,0,-11399,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.29,-38.00,724.00,468,20230629,-31.20,319,20240319,0.94,374,-13.90,20240112,319,0.94,20240319,468,-31.20,20230629,319,0.94,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,100318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,322,-1,5,-0.31,93852738,291757,89.19,324,324,320,419,227,323,321.68,1.79,0,-11399,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,574,-8.47,0.44,12,0.16,-38.00,724.00,468,20230629,-31.20,320,20240319,0.62,374,-13.90,20240112,320,0.62,20240319,468,-31.20,20230629,320,0.62,20240319,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240319,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,1,2,0.31,22286338,68785,21.03,324,324,323,419,227,323,324.00,1.79,0,-6136,325,323,322,320,319,323,320,891,96,500,220,1,1,178247112,578,-8.53,0.45,12,0.04,-38.00,724.00,468,20230629,-30.77,321,20240318,0.93,374,-13.37,20240112,321,0.93,20240318,468,-30.77,20230629,321,0.93,20240318,0.80,N,016600,500,891 억,,3199171,N,N,4442,N,00,N
|
|
20240318,160315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,323,-1,5,-0.31,105368123,327048,76.57,324,324,321,421,227,324,322.18,1.80,0,-17179,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.18,-38.00,724.00,468,20230629,-30.98,321,20240318,0.62,374,-13.64,20240112,321,0.62,20240318,468,-30.98,20230629,321,0.62,20240318,0.80,N,016600,500,891 억,,3215959,N,N,4442,N,00,N
|
|
20240318,150316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,321,-3,5,-0.93,100188992,310994,72.81,324,324,321,421,227,324,322.16,1.80,0,-16405,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,572,-8.45,0.44,12,0.17,-38.00,724.00,468,20230629,-31.41,321,20240318,0.00,374,-14.17,20240112,321,0.00,20240318,468,-31.41,20230629,321,0.00,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,140315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,323,-1,5,-0.31,62128899,192625,45.10,324,324,321,421,227,324,322.54,1.80,0,-723,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.11,-38.00,724.00,468,20230629,-30.98,321,20240318,0.62,374,-13.64,20240112,321,0.62,20240318,468,-30.98,20230629,321,0.62,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,130315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,323,-1,5,-0.31,57802417,179240,41.97,324,324,321,421,227,324,322.49,1.80,0,6659,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.10,-38.00,724.00,468,20230629,-30.98,321,20240318,0.62,374,-13.64,20240112,321,0.62,20240318,468,-30.98,20230629,321,0.62,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,120312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,324,0,3,0.00,52726739,163515,38.28,324,324,321,421,227,324,322.46,1.80,0,6659,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,578,-8.53,0.45,12,0.09,-38.00,724.00,468,20230629,-30.77,321,20240318,0.93,374,-13.37,20240112,321,0.93,20240318,468,-30.77,20230629,321,0.93,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,110316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,323,-1,5,-0.31,51066931,158389,37.08,324,324,321,421,227,324,322.41,1.80,0,6659,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,576,-8.50,0.45,12,0.09,-38.00,724.00,468,20230629,-30.98,321,20240318,0.62,374,-13.64,20240112,321,0.62,20240318,468,-30.98,20230629,321,0.62,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,100314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,324,0,3,0.00,41070951,127470,29.84,324,324,321,421,227,324,322.20,1.80,0,7511,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,578,-8.53,0.45,12,0.07,-38.00,724.00,468,20230629,-30.77,321,20240318,0.93,374,-13.37,20240112,321,0.93,20240318,468,-30.77,20230629,321,0.93,20240318,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240318,090313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,0,3,0.00,44064,136,0.03,324,324,324,421,227,324,324.00,1.80,0,0,333,328,325,320,317,327,319,891,97,500,220,1,1,178247112,578,-8.53,0.45,12,0.00,-38.00,724.00,468,20230629,-30.77,322,20240315,0.62,374,-13.37,20240112,322,0.62,20240315,468,-30.77,20230629,322,0.62,20240315,0.80,N,016600,500,891 억,,3215959,N,N,0,N,00,N
|
|
20240315,160311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,324,-3,5,-0.92,138452494,427086,176.66,327,330,322,425,229,327,324.18,1.81,0,-15548,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,578,-8.53,0.45,12,0.24,-38.00,724.00,468,20230629,-30.77,322,20240315,0.62,374,-13.37,20240112,322,0.62,20240315,468,-30.77,20230629,322,0.62,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,150256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,324,-3,5,-0.92,133683030,412361,170.56,327,330,322,425,229,327,324.19,1.81,0,-16067,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,578,-8.53,0.45,12,0.23,-38.00,724.00,468,20230629,-30.77,322,20240315,0.62,374,-13.37,20240112,322,0.62,20240315,468,-30.77,20230629,322,0.62,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,140257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,325,-2,5,-0.61,108771182,335325,138.70,327,330,322,425,229,327,324.38,1.81,0,-14883,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,579,-8.55,0.45,12,0.19,-38.00,724.00,468,20230629,-30.56,322,20240315,0.93,374,-13.10,20240112,322,0.93,20240315,468,-30.56,20230629,322,0.93,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,130312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,324,-3,5,-0.92,103292614,318422,131.71,327,330,322,425,229,327,324.39,1.81,0,-12290,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,578,-8.53,0.45,12,0.18,-38.00,724.00,468,20230629,-30.77,322,20240315,0.62,374,-13.37,20240112,322,0.62,20240315,468,-30.77,20230629,322,0.62,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,120313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-1,5,-0.31,65852928,202746,83.86,327,330,323,425,229,327,324.81,1.81,0,-8115,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,581,-8.58,0.45,12,0.11,-38.00,724.00,468,20230629,-30.34,323,20240315,0.93,374,-12.83,20240112,323,0.93,20240315,468,-30.34,20230629,323,0.93,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,110312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-1,5,-0.31,60650081,186738,77.24,327,330,323,425,229,327,324.79,1.81,0,5639,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,581,-8.58,0.45,12,0.10,-38.00,724.00,468,20230629,-30.34,323,20240315,0.93,374,-12.83,20240112,323,0.93,20240315,468,-30.34,20230629,323,0.93,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,100312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,0,3,0.00,54950484,169187,69.98,327,330,323,425,229,327,324.79,1.81,0,8492,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,583,-8.61,0.45,12,0.09,-38.00,724.00,468,20230629,-30.13,323,20240315,1.24,374,-12.57,20240112,323,1.24,20240315,468,-30.13,20230629,323,1.24,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240315,090312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,325,-2,5,-0.61,9710535,30033,12.42,327,327,323,425,229,327,323.33,1.81,0,-10,331,329,326,324,321,330,325,891,98,500,220,1,1,178247112,579,-8.55,0.45,12,0.02,-38.00,724.00,468,20230629,-30.56,323,20240315,0.62,374,-13.10,20240112,323,0.62,20240315,468,-30.56,20230629,323,0.62,20240315,0.80,N,016600,500,891 억,,3231500,N,N,727,N,00,N
|
|
20240314,160309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,1,2,0.31,75698585,232635,50.96,326,328,323,423,229,326,325.40,1.81,0,1549,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.13,-38.00,724.00,468,20230629,-30.13,323,20240314,1.24,374,-12.57,20240112,323,1.24,20240314,468,-30.13,20230629,323,1.24,20240314,0.80,N,016600,500,891 억,,3229801,N,N,727,N,00,N
|
|
20240314,150311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,1,2,0.31,71820177,220763,48.36,326,328,323,423,229,326,325.33,1.81,0,1085,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.12,-38.00,724.00,468,20230629,-30.13,323,20240314,1.24,374,-12.57,20240112,323,1.24,20240314,468,-30.13,20230629,323,1.24,20240314,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,140310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,1,2,0.31,66161484,203430,44.57,326,328,323,423,229,326,325.23,1.81,0,1576,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.11,-38.00,724.00,468,20230629,-30.13,323,20240314,1.24,374,-12.57,20240112,323,1.24,20240314,468,-30.13,20230629,323,1.24,20240314,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,130310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,1,2,0.31,60530546,186182,40.79,326,328,323,423,229,326,325.11,1.81,0,2446,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.10,-38.00,724.00,468,20230629,-30.13,323,20240314,1.24,374,-12.57,20240112,323,1.24,20240314,468,-30.13,20230629,323,1.24,20240314,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,120310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,325,-1,5,-0.31,52835563,162577,35.62,326,328,323,423,229,326,324.99,1.81,0,6113,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,579,-8.55,0.45,12,0.09,-38.00,724.00,468,20230629,-30.56,323,20240314,0.62,374,-13.10,20240112,323,0.62,20240314,468,-30.56,20230629,323,0.62,20240314,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,110311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,0,3,0.00,44603689,137178,30.05,326,328,323,423,229,326,325.15,1.81,0,6374,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,581,-8.58,0.45,12,0.08,-38.00,724.00,468,20230629,-30.34,323,20240314,0.93,374,-12.83,20240112,323,0.93,20240314,468,-30.34,20230629,323,0.93,20240314,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,1,2,0.31,24057143,73904,16.19,326,328,324,423,229,326,325.52,1.81,0,5551,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,583,-8.61,0.45,12,0.04,-38.00,724.00,468,20230629,-30.13,323,20240307,1.24,374,-12.57,20240112,323,1.24,20240307,468,-30.13,20230629,323,1.24,20240307,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240314,090310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,0,3,0.00,3327089,10226,2.24,326,326,324,423,229,326,325.36,1.81,0,1665,334,329,327,322,320,329,322,891,97,500,220,1,1,178247112,581,-8.58,0.45,12,0.01,-38.00,724.00,468,20230629,-30.34,323,20240307,0.93,374,-12.83,20240112,323,0.93,20240307,468,-30.34,20230629,323,0.93,20240307,0.80,N,016600,500,891 억,,3229801,N,N,707,N,00,N
|
|
20240313,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-3,5,-0.91,148837041,454474,116.09,331,332,325,427,231,329,327.50,1.84,0,-43189,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,581,-8.58,0.45,12,0.25,-38.00,724.00,468,20230629,-30.34,323,20240307,0.93,374,-12.83,20240112,323,0.93,20240307,468,-30.34,20230629,323,0.93,20240307,0.78,N,016600,500,891 억,,3272997,N,N,707,N,00,N
|
|
20240313,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,326,-3,5,-0.91,133796421,408337,104.31,331,332,326,427,231,329,327.66,1.84,0,-46441,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,581,-8.58,0.45,12,0.23,-38.00,724.00,468,20230629,-30.34,323,20240307,0.93,374,-12.83,20240112,323,0.93,20240307,468,-30.34,20230629,323,0.93,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,140310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-2,5,-0.61,121966179,372086,95.05,331,332,326,427,231,329,327.79,1.84,0,-46161,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,583,-8.61,0.45,12,0.21,-38.00,724.00,468,20230629,-30.13,323,20240307,1.24,374,-12.57,20240112,323,1.24,20240307,468,-30.13,20230629,323,1.24,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-1,5,-0.30,103057573,314250,80.27,331,332,326,427,231,329,327.95,1.84,0,-46161,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,585,-8.63,0.45,12,0.18,-38.00,724.00,468,20230629,-29.91,323,20240307,1.55,374,-12.30,20240112,323,1.55,20240307,468,-29.91,20230629,323,1.55,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,0,3,0.00,92695234,282598,72.19,331,332,326,427,231,329,328.01,1.84,0,-45436,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,586,-8.66,0.45,12,0.16,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-1,5,-0.30,91181805,277972,71.01,331,332,326,427,231,329,328.03,1.84,0,-45203,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,585,-8.63,0.45,12,0.16,-38.00,724.00,468,20230629,-29.91,323,20240307,1.55,374,-12.30,20240112,323,1.55,20240307,468,-29.91,20230629,323,1.55,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,1,2,0.30,38645815,117078,29.91,331,332,327,427,231,329,330.09,1.84,0,-44721,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,588,-8.68,0.46,12,0.07,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240313,090308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,0,3,0.00,673256,2036,0.52,331,331,329,427,231,329,330.68,1.84,0,-270,335,331,328,324,321,334,327,891,98,500,230,1,1,178247112,586,-8.66,0.45,12,0.00,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.78,N,016600,500,891 억,,3272997,N,N,0,N,00,N
|
|
20240312,160305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,128123009,390995,201.61,327,332,325,429,231,330,327.68,1.84,0,-4097,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.22,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,150305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-3,5,-0.91,116370425,355162,183.14,327,332,325,429,231,330,327.65,1.84,0,2332,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,583,-8.61,0.45,12,0.20,-38.00,724.00,468,20230629,-30.13,323,20240307,1.24,374,-12.57,20240112,323,1.24,20240307,468,-30.13,20230629,323,1.24,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,102452136,312612,161.20,327,332,325,429,231,330,327.73,1.84,0,2299,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.18,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,91151515,278127,143.41,327,332,325,429,231,330,327.73,1.84,0,1739,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.16,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,87716336,267686,138.03,327,332,325,429,231,330,327.68,1.84,0,1739,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.15,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,110306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-2,5,-0.61,68872729,210519,108.55,327,331,325,429,231,330,327.16,1.84,0,3083,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,585,-8.63,0.45,12,0.12,-38.00,724.00,468,20230629,-29.91,323,20240307,1.55,374,-12.30,20240112,323,1.55,20240307,468,-29.91,20230629,323,1.55,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,100304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,-1,5,-0.30,6599672,20129,10.38,327,331,327,429,231,330,327.87,1.84,0,-2756,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,586,-8.66,0.45,12,0.01,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240312,090305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,327,-3,5,-0.91,570942,1746,0.90,327,327,327,429,231,330,327.00,1.84,0,-256,336,333,330,327,324,334,328,891,99,500,230,1,1,178247112,583,-8.61,0.45,12,0.00,-38.00,724.00,468,20230629,-30.13,323,20240307,1.24,374,-12.57,20240112,323,1.24,20240307,468,-30.13,20230629,323,1.24,20240307,0.80,N,016600,500,891 억,,3277094,N,N,2966,N,00,N
|
|
20240311,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,1,2,0.30,63753382,193529,40.04,328,333,327,427,231,329,329.43,1.84,0,-2898,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,588,-8.68,0.46,12,0.11,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3279992,N,N,2966,N,00,N
|
|
20240311,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,0,3,0.00,48469125,146873,30.39,328,333,327,427,231,329,330.01,1.84,0,-1511,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,586,-8.66,0.45,12,0.08,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,140303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,1,2,0.30,36832055,111426,23.05,328,333,327,427,231,329,330.55,1.84,0,-3831,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,588,-8.68,0.46,12,0.06,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,130305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,1,2,0.30,33514700,101343,20.97,328,333,327,427,231,329,330.71,1.84,0,-5717,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,588,-8.68,0.46,12,0.06,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,120306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,1,2,0.30,32784080,99129,20.51,328,333,327,427,231,329,330.72,1.84,0,-5717,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,588,-8.68,0.46,12,0.06,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,110302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,2,2,0.61,31034624,93813,19.41,328,333,327,427,231,329,330.81,1.84,0,-5717,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,590,-8.71,0.46,12,0.05,-38.00,724.00,468,20230629,-29.27,323,20240307,2.48,374,-11.50,20240112,323,2.48,20240307,468,-29.27,20230629,323,2.48,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,0,3,0.00,5289869,16122,3.34,328,330,327,427,231,329,328.11,1.84,0,-153,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,586,-8.66,0.45,12,0.01,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240311,090301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,-1,5,-0.30,113810,347,0.07,328,328,327,427,231,329,327.98,1.84,0,-35,339,334,329,324,319,336,326,891,98,500,230,1,1,178247112,585,-8.63,0.45,12,0.00,-38.00,724.00,468,20230629,-29.91,323,20240307,1.55,374,-12.30,20240112,323,1.55,20240307,468,-29.91,20230629,323,1.55,20240307,0.80,N,016600,500,891 억,,3279992,N,N,208,N,00,N
|
|
20240308,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,2,2,0.61,158945279,483222,70.04,327,334,324,425,229,327,328.93,1.85,0,-14707,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,586,-8.66,0.45,12,0.27,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3295269,N,N,208,N,00,N
|
|
20240308,150302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,1,2,0.31,156019373,474327,68.75,327,334,324,425,229,327,328.93,1.85,0,-15034,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,585,-8.63,0.45,12,0.27,-38.00,724.00,468,20230629,-29.91,323,20240307,1.55,374,-12.30,20240112,323,1.55,20240307,468,-29.91,20230629,323,1.55,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,140301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,3,2,0.92,146672732,445764,64.61,327,334,324,425,229,327,329.04,1.85,0,-12013,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,588,-8.68,0.46,12,0.25,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,130301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,3,2,0.92,103006741,311988,45.22,327,334,326,425,229,327,330.16,1.85,0,-25919,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,588,-8.68,0.46,12,0.18,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,120302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,4,2,1.22,102180560,309474,44.86,327,334,326,425,229,327,330.17,1.85,0,-25920,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,590,-8.71,0.46,12,0.17,-38.00,724.00,468,20230629,-29.27,323,20240307,2.48,374,-11.50,20240112,323,2.48,20240307,468,-29.27,20230629,323,2.48,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,110301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,3,2,0.92,69732296,211340,30.63,327,334,326,425,229,327,329.95,1.85,0,-26620,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,588,-8.68,0.46,12,0.12,-38.00,724.00,468,20230629,-29.49,323,20240307,2.17,374,-11.76,20240112,323,2.17,20240307,468,-29.49,20230629,323,2.17,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,4,2,1.22,63800428,193418,28.04,327,334,326,425,229,327,329.86,1.85,0,-26109,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,590,-8.71,0.46,12,0.11,-38.00,724.00,468,20230629,-29.27,323,20240307,2.48,374,-11.50,20240112,323,2.48,20240307,468,-29.27,20230629,323,2.48,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240308,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,329,2,2,0.61,21336447,65088,9.43,327,329,326,425,229,327,327.81,1.85,0,2755,339,333,328,322,317,330,319,891,98,500,220,1,1,178247112,586,-8.66,0.45,12,0.04,-38.00,724.00,468,20230629,-29.70,323,20240307,1.86,374,-12.03,20240112,323,1.86,20240307,468,-29.70,20230629,323,1.86,20240307,0.80,N,016600,500,891 억,,3295269,N,N,276,N,00,N
|
|
20240307,160301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,-7,5,-2.10,224726284,689517,256.78,334,334,323,434,234,334,325.92,1.84,0,9550,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,583,-8.61,0.45,12,0.39,-38.00,724.00,468,20230629,-30.13,323,20240307,1.24,374,-12.57,20240112,323,1.24,20240307,468,-30.13,20230629,323,1.24,20240307,0.78,N,016600,500,891 억,,3286856,N,N,276,N,00,N
|
|
20240307,150249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-8,5,-2.40,215315478,660641,246.03,334,334,323,434,234,334,325.92,1.84,0,8653,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,581,-8.58,0.45,12,0.37,-38.00,724.00,468,20230629,-30.34,323,20240307,0.93,374,-12.83,20240112,323,0.93,20240307,468,-30.34,20230629,323,0.93,20240307,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,140257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-8,5,-2.40,199145290,611006,227.54,334,334,323,434,234,334,325.93,1.84,0,31044,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,581,-8.58,0.45,12,0.34,-38.00,724.00,468,20230629,-30.34,323,20240307,0.93,374,-12.83,20240112,323,0.93,20240307,468,-30.34,20230629,323,0.93,20240307,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,130258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-8,5,-2.40,164899270,505702,188.33,334,334,324,434,234,334,326.08,1.84,0,36489,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,581,-8.58,0.45,12,0.28,-38.00,724.00,468,20230629,-30.34,324,20240307,0.62,374,-12.83,20240112,324,0.62,20240307,468,-30.34,20230629,324,0.62,20240307,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,120258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,326,-8,5,-2.40,159508281,489161,182.17,334,334,324,434,234,334,326.09,1.84,0,38317,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,581,-8.58,0.45,12,0.27,-38.00,724.00,468,20230629,-30.34,324,20240307,0.62,374,-12.83,20240112,324,0.62,20240307,468,-30.34,20230629,324,0.62,20240307,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,110300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,327,-7,5,-2.10,100528082,307596,114.55,334,334,324,434,234,334,326.82,1.84,0,32202,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,583,-8.61,0.45,12,0.17,-38.00,724.00,468,20230629,-30.13,324,20240307,0.93,374,-12.57,20240112,324,0.93,20240307,468,-30.13,20230629,324,0.93,20240307,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,100301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-1,5,-0.30,7686275,23103,8.60,334,334,331,434,234,334,332.70,1.84,0,-6041,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,594,-8.76,0.46,12,0.01,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,327,1.83,20240306,468,-28.85,20230629,325,2.46,20231024,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240307,090258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-1,5,-0.30,211746,634,0.24,334,334,333,434,234,334,333.98,1.84,0,-10,341,337,332,328,323,339,330,891,100,500,230,1,1,178247112,594,-8.76,0.46,12,0.00,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,327,1.83,20240306,468,-28.85,20230629,325,2.46,20231024,0.78,N,016600,500,891 억,,3286856,N,N,0,N,00,N
|
|
20240306,160257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-1,5,-0.30,89202413,268321,33.47,331,336,327,435,235,335,332.45,1.86,0,-32762,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,595,-8.79,0.46,12,0.15,-38.00,724.00,468,20230629,-28.63,325,20231024,2.77,374,-10.70,20240112,327,2.14,20240306,468,-28.63,20230629,325,2.77,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,150258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-2,5,-0.60,86248861,259466,32.37,331,336,327,435,235,335,332.41,1.86,0,-33334,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,594,-8.76,0.46,12,0.15,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,327,1.83,20240306,468,-28.85,20230629,325,2.46,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,140257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-2,5,-0.60,62717085,188960,23.57,331,336,327,435,235,335,331.91,1.86,0,-20295,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,594,-8.76,0.46,12,0.11,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,327,1.83,20240306,468,-28.85,20230629,325,2.46,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,130258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-2,5,-0.60,60080799,181005,22.58,331,336,327,435,235,335,331.93,1.86,0,-19313,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,594,-8.76,0.46,12,0.10,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,327,1.83,20240306,468,-28.85,20230629,325,2.46,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,120259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-1,5,-0.30,54533841,164309,20.50,331,336,327,435,235,335,331.90,1.86,0,-19827,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,595,-8.79,0.46,12,0.09,-38.00,724.00,468,20230629,-28.63,325,20231024,2.77,374,-10.70,20240112,327,2.14,20240306,468,-28.63,20230629,325,2.77,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,110259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-1,5,-0.30,52262907,157480,19.65,331,336,327,435,235,335,331.87,1.86,0,-19826,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,595,-8.79,0.46,12,0.09,-38.00,724.00,468,20230629,-28.63,325,20231024,2.77,374,-10.70,20240112,327,2.14,20240306,468,-28.63,20230629,325,2.77,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,100255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,0,3,0.00,39846679,120320,15.01,331,336,327,435,235,335,331.17,1.86,0,-13042,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,597,-8.82,0.46,12,0.07,-38.00,724.00,468,20230629,-28.42,325,20231024,3.08,374,-10.43,20240112,327,2.45,20240306,468,-28.42,20230629,325,3.08,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240306,090259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-4,5,-1.19,454134,1372,0.17,331,333,331,435,235,335,331.00,1.86,0,-201,341,337,333,329,325,336,328,891,100,500,230,1,1,178247112,590,-8.71,0.46,12,0.00,-38.00,724.00,468,20230629,-29.27,325,20231024,1.85,374,-11.50,20240112,329,0.61,20240305,468,-29.27,20230629,325,1.85,20231024,0.79,N,016600,500,891 억,,3323140,N,N,675,N,00,N
|
|
20240305,160256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-3,5,-0.89,265742871,801119,297.22,336,337,329,439,237,338,331.71,1.91,0,-76210,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,597,-8.82,0.46,12,0.45,-38.00,724.00,468,20230629,-28.42,325,20231024,3.08,374,-10.43,20240112,329,1.82,20240305,468,-28.42,20230629,325,3.08,20231024,0.81,N,016600,500,891 억,,3408335,N,N,675,N,00,N
|
|
20240305,150259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,331,-7,5,-2.07,212834038,641181,237.88,336,337,330,439,237,338,331.94,1.91,0,-57882,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,590,-8.71,0.46,12,0.36,-38.00,724.00,468,20230629,-29.27,325,20231024,1.85,374,-11.50,20240112,330,0.30,20240305,468,-29.27,20230629,325,1.85,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,140254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,-6,5,-1.78,119648452,359351,133.32,336,337,331,439,237,338,332.96,1.91,0,-11021,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,592,-8.74,0.46,12,0.20,-38.00,724.00,468,20230629,-29.06,325,20231024,2.15,374,-11.23,20240112,330,0.61,20240228,468,-29.06,20230629,325,2.15,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,130255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,-5,5,-1.48,91553783,274661,101.90,336,337,331,439,237,338,333.33,1.91,0,-9696,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,594,-8.76,0.46,12,0.15,-38.00,724.00,468,20230629,-28.85,325,20231024,2.46,374,-10.96,20240112,330,0.91,20240228,468,-28.85,20230629,325,2.46,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,120255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-3,5,-0.89,78546100,235709,87.45,336,337,331,439,237,338,333.23,1.91,0,-4092,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,597,-8.82,0.46,12,0.13,-38.00,724.00,468,20230629,-28.42,325,20231024,3.08,374,-10.43,20240112,330,1.52,20240228,468,-28.42,20230629,325,3.08,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,110257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,-4,5,-1.18,65006478,195066,72.37,336,337,331,439,237,338,333.25,1.91,0,-1352,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,595,-8.79,0.46,12,0.11,-38.00,724.00,468,20230629,-28.63,325,20231024,2.77,374,-10.70,20240112,330,1.21,20240228,468,-28.63,20230629,325,2.77,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,100255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,335,-3,5,-0.89,17310155,51727,19.19,336,337,334,439,237,338,334.64,1.91,0,-4323,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,597,-8.82,0.46,12,0.03,-38.00,724.00,468,20230629,-28.42,325,20231024,3.08,374,-10.43,20240112,330,1.52,20240228,468,-28.42,20230629,325,3.08,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240305,090256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,-2,5,-0.59,821062,2442,0.91,336,337,336,439,237,338,336.23,1.91,0,-1888,344,341,338,335,332,341,335,891,101,500,230,1,1,178247112,599,-8.84,0.46,12,0.00,-38.00,724.00,468,20230629,-28.21,325,20231024,3.38,374,-10.16,20240112,330,1.82,20240228,468,-28.21,20230629,325,3.38,20231024,0.81,N,016600,500,891 억,,3408335,N,N,10794,N,00,N
|
|
20240304,160254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,91109295,269537,39.39,338,341,335,439,237,338,338.02,1.95,0,-51202,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.15,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.79,N,016600,500,891 억,,3471168,N,N,10794,N,00,N
|
|
20240304,150254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,77959152,230442,33.68,338,341,335,439,237,338,338.30,1.95,0,-39140,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.13,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,140241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,341,3,2,0.89,70838178,209352,30.59,338,341,335,439,237,338,338.37,1.95,0,-32204,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,608,-8.97,0.47,12,0.12,-38.00,724.00,468,20230629,-27.14,325,20231024,4.92,374,-8.82,20240112,330,3.33,20240228,468,-27.14,20230629,325,4.92,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,130252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,53925672,159415,23.30,338,340,335,439,237,338,338.27,1.95,0,-18740,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.09,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,330,2.12,20240228,468,-27.99,20230629,325,3.69,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,120242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,-1,5,-0.30,42216435,124944,18.26,338,340,335,439,237,338,337.88,1.95,0,-2177,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,601,-8.87,0.47,12,0.07,-38.00,724.00,468,20230629,-27.99,325,20231024,3.69,374,-9.89,20240112,330,2.12,20240228,468,-27.99,20230629,325,3.69,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,110251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,39972653,118315,17.29,338,340,335,439,237,338,337.85,1.95,0,-1376,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,604,-8.92,0.47,12,0.07,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,330,2.73,20240228,468,-27.56,20230629,325,4.31,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,100252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,338,0,3,0.00,32453313,95988,14.03,338,340,336,439,237,338,338.10,1.95,0,2660,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,602,-8.89,0.47,12,0.05,-38.00,724.00,468,20230629,-27.78,325,20231024,4.00,374,-9.63,20240112,330,2.42,20240228,468,-27.78,20230629,325,4.00,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|
|
20240304,090252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,339,1,2,0.30,2139408,6329,0.92,338,339,338,439,237,338,338.03,1.95,0,-902,344,340,336,332,328,343,335,891,101,500,230,1,1,178247112,604,-8.92,0.47,12,0.00,-38.00,724.00,468,20230629,-27.56,325,20231024,4.31,374,-9.36,20240112,330,2.73,20240228,468,-27.56,20230629,325,4.31,20231024,0.79,N,016600,500,891 억,,3471168,N,N,6747,N,00,N
|