102 lines
41 KiB
CSV
102 lines
41 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
|
|
20240229,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,18555790,7891,159.83,2355,2365,2340,3090,1670,2380,2351.51,0.12,0,-166,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.12,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,18529885,7880,159.61,2355,2365,2340,3090,1670,2380,2351.51,0.12,0,-166,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.12,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-30,5,-1.26,16040725,6822,138.18,2355,2365,2340,3090,1670,2380,2351.32,0.12,0,-71,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.17,1.21,12,0.10,23.00,1949.00,2390,20240221,-1.67,2020,20230315,16.34,2390,-1.67,20240221,2095,12.17,20240102,2390,-1.67,20240221,2020,16.34,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,11748770,4995,101.17,2355,2365,2340,3090,1670,2380,2352.11,0.12,0,-65,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.07,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,3131060,1334,27.02,2355,2365,2340,3090,1670,2380,2347.12,0.12,0,-64,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.02,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-30,5,-1.26,1753885,748,15.15,2355,2365,2340,3090,1670,2380,2344.77,0.12,0,-38,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.17,1.21,12,0.01,23.00,1949.00,2390,20240221,-1.67,2020,20230315,16.34,2390,-1.67,20240221,2095,12.17,20240102,2390,-1.67,20240221,2020,16.34,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,374770,160,3.24,2355,2365,2340,3090,1670,2380,2342.31,0.12,0,-1,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.00,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240229,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.12,0,0,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.00,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,-0.42,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,8373,N,N,0,N,00,N
|
|
20240228,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,10,2,0.42,11585745,4937,37.06,2365,2380,2340,3080,1660,2370,2346.72,0.13,0,-85,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,161,103.48,1.22,12,0.07,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,-0.42,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,10490575,4476,33.60,2365,2375,2340,3080,1660,2370,2343.74,0.13,0,-55,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.07,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,9506030,4060,30.48,2365,2365,2340,3080,1660,2370,2341.39,0.13,0,-42,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.83,1.21,12,0.06,23.00,1949.00,2390,20240221,-1.05,2020,20230315,17.08,2390,-1.05,20240221,2095,12.89,20240102,2390,-1.05,20240221,2020,17.08,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,9506030,4060,30.48,2365,2365,2340,3080,1660,2370,2341.39,0.13,0,-42,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.83,1.21,12,0.06,23.00,1949.00,2390,20240221,-1.05,2020,20230315,17.08,2390,-1.05,20240221,2095,12.89,20240102,2390,-1.05,20240221,2020,17.08,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,9367475,4001,30.03,2365,2365,2340,3080,1660,2370,2341.28,0.13,0,-42,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.61,1.21,12,0.06,23.00,1949.00,2390,20240221,-1.26,2020,20230315,16.83,2390,-1.26,20240221,2095,12.65,20240102,2390,-1.26,20240221,2020,16.83,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,8895475,3801,28.53,2365,2365,2340,3080,1660,2370,2340.30,0.13,0,-23,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.61,1.21,12,0.06,23.00,1949.00,2390,20240221,-1.26,2020,20230315,16.83,2390,-1.26,20240221,2095,12.65,20240102,2390,-1.26,20240221,2020,16.83,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,8895475,3801,28.53,2365,2365,2340,3080,1660,2370,2340.30,0.13,0,-23,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.61,1.21,12,0.06,23.00,1949.00,2390,20240221,-1.26,2020,20230315,16.83,2390,-1.26,20240221,2095,12.65,20240102,2390,-1.26,20240221,2020,16.83,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240228,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,4730,2,0.02,2365,2365,2365,3080,1660,2370,2365.00,0.13,0,-1,2406,2387,2361,2342,2316,2397,2352,7,710,100,1700,5,1,6760000,160,102.83,1.21,12,0.00,23.00,1949.00,2390,20240221,-1.05,2020,20230315,17.08,2390,-1.05,20240221,2095,12.89,20240102,2390,-1.05,20240221,2020,17.08,20230315,0.07,N,430220,100,6 억,,8458,N,N,0,N,00,N
|
|
20240227,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-10,5,-0.42,31216740,13322,163.82,2360,2380,2335,3090,1670,2380,2343.25,0.12,0,571,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,160,103.04,1.22,12,0.20,23.00,1949.00,2390,20240221,-0.84,2020,20230315,17.33,2390,-0.84,20240221,2095,13.13,20240102,2390,-0.84,20240221,2020,17.33,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-40,5,-1.68,29032410,12393,152.40,2360,2380,2335,3090,1670,2380,2342.65,0.12,0,547,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,158,101.74,1.20,12,0.18,23.00,1949.00,2390,20240221,-2.09,2020,20230315,15.84,2390,-2.09,20240221,2095,11.69,20240102,2390,-2.09,20240221,2020,15.84,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-25,5,-1.05,14957680,6369,78.32,2360,2380,2340,3090,1670,2380,2348.51,0.12,0,-3,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,159,102.39,1.21,12,0.09,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,-1.46,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,14060825,5988,73.64,2360,2380,2340,3090,1670,2380,2348.17,0.12,0,-2,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.09,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,14056100,5986,73.61,2360,2380,2340,3090,1670,2380,2348.16,0.12,0,-2,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.09,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,4015835,1701,20.92,2360,2380,2360,3090,1670,2380,2360.87,0.12,0,-2,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.03,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,4015835,1701,20.92,2360,2380,2360,3090,1670,2380,2360.87,0.12,0,-2,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.03,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240227,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.12,0,0,2416,2397,2371,2352,2326,2407,2362,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.00,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,-0.42,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7887,N,N,0,N,00,N
|
|
20240226,161217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,-5,5,-0.21,19265365,8132,63.39,2345,2390,2345,3100,1670,2385,2369.08,0.12,0,-48,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.48,1.22,12,0.12,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,151209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,-5,5,-0.21,19248710,8125,63.34,2345,2390,2345,3100,1670,2385,2369.07,0.12,0,-47,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.48,1.22,12,0.12,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,141215,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,-5,5,-0.21,18991685,8017,62.50,2345,2390,2345,3100,1670,2385,2368.93,0.12,0,-46,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.48,1.22,12,0.12,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,131207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,0,3,0.00,16250165,6865,53.52,2345,2390,2345,3100,1670,2385,2367.10,0.12,0,-80,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.70,1.22,12,0.10,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,121207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,0,3,0.00,15751700,6656,51.89,2345,2390,2345,3100,1670,2385,2366.54,0.12,0,-80,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.70,1.22,12,0.10,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,111205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2360,-25,5,-1.05,15467895,6537,50.96,2345,2390,2345,3100,1670,2385,2366.21,0.12,0,-79,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,160,102.61,1.21,12,0.10,23.00,1949.00,2390,20240221,-1.26,2020,20230315,16.83,2390,0.00,20240221,2095,12.65,20240102,2390,-1.26,20240221,2020,16.83,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,101201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,0,3,0.00,2116340,891,6.95,2345,2390,2345,3100,1670,2385,2375.24,0.12,0,-79,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,161,103.70,1.22,12,0.01,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240226,091200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2390,5,2,0.21,229900,98,0.76,2345,2390,2345,3100,1670,2385,2345.92,0.12,0,0,2405,2395,2380,2370,2355,2400,2375,7,715,100,1710,5,1,6760000,162,103.91,1.23,12,0.00,23.00,1949.00,2390,20240221,0.00,2020,20230315,18.32,2390,0.00,20240221,2095,14.08,20240102,2390,0.00,20240221,2020,18.32,20230315,0.07,N,430220,100,6 억,,7935,N,N,0,N,00,N
|
|
20240223,161201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,30542105,12828,59.72,2365,2390,2365,3085,1665,2375,2380.89,0.12,0,-25,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.19,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,151153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,29730445,12487,58.13,2365,2390,2365,3085,1665,2375,2380.91,0.12,0,-24,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.18,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,141154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,25909295,10876,50.63,2365,2390,2365,3085,1665,2375,2382.24,0.12,0,-23,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.16,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,131153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,22855755,9593,44.66,2365,2390,2365,3085,1665,2375,2382.55,0.12,0,-22,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.14,23.00,1949.00,2390,20240221,-0.42,2020,20230315,17.82,2390,0.00,20240221,2095,13.60,20240102,2390,-0.42,20240221,2020,17.82,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,121156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,22803385,9571,44.55,2365,2390,2365,3085,1665,2375,2382.55,0.12,0,-22,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.14,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,111141,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,19313810,8106,37.73,2365,2390,2365,3085,1665,2375,2382.66,0.12,0,-22,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.12,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,0.00,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,101149,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2390,15,2,0.63,13124530,5515,25.67,2365,2390,2365,3085,1665,2375,2379.79,0.12,0,-14,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,162,103.91,1.23,12,0.08,23.00,1949.00,2390,20240221,0.00,2020,20230315,18.32,2390,0.00,20240221,2095,14.08,20240102,2390,0.00,20240221,2020,18.32,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240223,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.12,0,0,2421,2397,2366,2342,2311,2382,2327,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.00,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,-0.63,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7960,N,N,0,N,00,N
|
|
20240222,161137,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,-10,5,-0.42,50692140,21482,135.85,2390,2390,2335,3100,1670,2385,2359.75,0.12,0,-1,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,161,103.26,1.22,12,0.32,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,0.00,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,151146,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,-10,5,-0.42,50578250,21434,135.55,2390,2390,2335,3100,1670,2385,2359.72,0.12,0,21,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,161,103.26,1.22,12,0.32,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,0.00,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,141144,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2360,-25,5,-1.05,43428210,18391,116.30,2390,2390,2350,3100,1670,2385,2361.38,0.12,0,1558,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,160,102.61,1.21,12,0.27,23.00,1949.00,2390,20240221,-1.26,2020,20230315,16.83,2390,0.00,20240221,2095,12.65,20240102,2390,-1.26,20240221,2020,16.83,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,131128,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2355,-30,5,-1.26,34104355,14435,91.29,2390,2390,2350,3100,1670,2385,2362.62,0.12,0,319,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,159,102.39,1.21,12,0.21,23.00,1949.00,2390,20240221,-1.46,2020,20230315,16.58,2390,0.00,20240221,2095,12.41,20240102,2390,-1.46,20240221,2020,16.58,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,121139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2390,5,2,0.21,8848875,3716,23.50,2390,2390,2365,3100,1670,2385,2381.29,0.12,0,15,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,162,103.91,1.23,12,0.05,23.00,1949.00,2390,20240221,0.00,2020,20230315,18.32,2390,0.00,20240221,2095,14.08,20240102,2390,0.00,20240221,2020,18.32,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,111139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,-10,5,-0.42,5463315,2295,14.51,2390,2390,2370,3100,1670,2385,2380.53,0.12,0,27,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,161,103.26,1.22,12,0.03,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,0.00,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,101129,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2375,-10,5,-0.42,5344655,2245,14.20,2390,2390,2375,3100,1670,2385,2380.69,0.12,0,45,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,161,103.26,1.22,12,0.03,23.00,1949.00,2390,20240221,-0.63,2020,20230315,17.57,2390,0.00,20240221,2095,13.37,20240102,2390,-0.63,20240221,2020,17.57,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240222,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.12,0,0,2395,2390,2385,2380,2375,2392,2382,7,715,100,1710,5,1,6760000,161,103.70,1.22,12,0.00,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,7961,N,N,0,N,00,N
|
|
20240221,161134,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,37655290,15813,240.03,2380,2390,2380,3090,1670,2380,2381.29,0.12,0,-391,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.23,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,151124,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,37655290,15813,240.03,2380,2390,2380,3090,1670,2380,2381.29,0.12,0,-391,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.23,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,141122,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,36849230,15475,234.90,2380,2390,2380,3090,1670,2380,2381.21,0.12,0,-387,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.23,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,131123,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,34464230,14475,219.72,2380,2390,2380,3090,1670,2380,2380.95,0.12,0,-387,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.21,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,121127,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,9566460,4014,60.93,2380,2390,2380,3090,1670,2380,2383.27,0.12,0,-51,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.06,23.00,1949.00,2390,20240221,-0.21,2020,20230315,18.07,2390,-0.21,20240221,2095,13.84,20240102,2390,-0.21,20240221,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,111132,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,8911035,3739,56.75,2380,2385,2380,3090,1670,2380,2383.27,0.12,0,-42,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.06,23.00,1949.00,2385,20240125,0.00,2020,20230315,18.07,2385,0.00,20240125,2095,13.84,20240102,2385,0.00,20240125,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,101121,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,5,2,0.21,1139805,478,7.26,2380,2385,2380,3090,1670,2380,2384.53,0.12,0,-5,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.01,23.00,1949.00,2385,20240125,0.00,2020,20230315,18.07,2385,0.00,20240125,2095,13.84,20240102,2385,0.00,20240125,2020,18.07,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240221,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.12,0,0,2390,2385,2380,2375,2370,2387,2377,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.00,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,-0.21,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,8352,N,N,0,N,00,N
|
|
20240220,161118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,15691000,6588,16.44,2375,2385,2375,3085,1665,2375,2381.75,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.10,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,0.00,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,151115,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,15593420,6547,16.33,2375,2385,2375,3085,1665,2375,2381.77,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.10,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,0.00,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,141110,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2380,5,2,0.21,14603290,6131,15.29,2375,2385,2375,3085,1665,2375,2381.88,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.09,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,0.00,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,131116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,13413290,5631,14.05,2375,2385,2375,3085,1665,2375,2382.04,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.08,23.00,1949.00,2385,20240125,0.00,2020,20230315,18.07,2385,0.00,20240125,2095,13.84,20240102,2385,0.00,20240125,2020,18.07,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,121106,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,13413290,5631,14.05,2375,2385,2375,3085,1665,2375,2382.04,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.08,23.00,1949.00,2385,20240125,0.00,2020,20230315,18.07,2385,0.00,20240125,2095,13.84,20240102,2385,0.00,20240125,2020,18.07,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,111111,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2385,10,2,0.42,6241940,2621,6.54,2375,2385,2375,3085,1665,2375,2381.51,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.70,1.22,12,0.04,23.00,1949.00,2385,20240125,0.00,2020,20230315,18.07,2385,0.00,20240125,2095,13.84,20240102,2385,0.00,20240125,2020,18.07,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,5,2,0.21,3377555,1420,3.54,2375,2380,2375,3085,1665,2375,2378.56,0.13,0,-115,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.48,1.22,12,0.02,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,-0.21,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240220,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,0,3,0.00,0,0,0.00,0,0,0,3085,1665,2375,0.00,0.13,0,0,2395,2385,2370,2360,2345,2390,2365,7,710,100,1710,5,1,6760000,161,103.26,1.22,12,0.00,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,8467,N,N,0,N,00,N
|
|
20240219,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,94850275,40085,185.86,2365,2380,2355,3080,1660,2370,2366.23,0.11,0,894,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.59,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,92114275,38933,180.52,2365,2380,2355,3080,1660,2370,2365.97,0.11,0,894,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.58,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,91784170,38794,179.88,2365,2380,2355,3080,1660,2370,2365.94,0.11,0,898,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.57,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-5,5,-0.21,63173645,26653,123.58,2365,2380,2355,3080,1660,2370,2370.23,0.11,0,71,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,160,102.83,1.21,12,0.39,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,30324770,12791,59.31,2365,2380,2355,3080,1660,2370,2370.79,0.11,0,43,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.19,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,10,2,0.42,27686445,11678,54.15,2365,2380,2355,3080,1660,2370,2370.82,0.11,0,36,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.48,1.22,12,0.17,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,-0.21,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,13712250,5790,26.85,2365,2375,2355,3080,1660,2370,2368.26,0.11,0,32,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.09,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240219,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,130125,55,0.26,2365,2375,2365,3080,1660,2370,2365.91,0.11,0,0,2376,2372,2366,2362,2356,2375,2365,7,710,100,1700,5,1,6760000,161,103.26,1.22,12,0.00,23.00,1949.00,2385,20240125,-0.42,2020,20230315,17.57,2385,-0.42,20240125,2095,13.37,20240102,2385,-0.42,20240125,2020,17.57,20230315,0.07,N,430220,100,6 억,,7573,N,N,0,N,00,N
|
|
20240216,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,50932490,21567,98.73,2360,2370,2360,3065,1655,2360,2361.59,0.11,0,53,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,103.04,1.22,12,0.32,23.00,1949.00,2385,20240125,-0.63,2020,20230315,17.33,2385,-0.63,20240125,2095,13.13,20240102,2385,-0.63,20240125,2020,17.33,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,50707715,21472,98.30,2360,2370,2360,3065,1655,2360,2361.57,0.11,0,53,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,103.04,1.22,12,0.32,23.00,1949.00,2385,20240125,-0.63,2020,20230315,17.33,2385,-0.63,20240125,2095,13.13,20240102,2385,-0.63,20240125,2020,17.33,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,45269475,19170,87.76,2360,2370,2360,3065,1655,2360,2361.47,0.11,0,38,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,102.61,1.21,12,0.28,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,11024985,4661,21.34,2360,2370,2360,3065,1655,2360,2365.37,0.11,0,25,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,102.83,1.21,12,0.07,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,11024985,4661,21.34,2360,2370,2360,3065,1655,2360,2365.37,0.11,0,25,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,102.83,1.21,12,0.07,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,10459650,4422,20.24,2360,2370,2360,3065,1655,2360,2365.37,0.11,0,25,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,102.83,1.21,12,0.07,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240216,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,422440,179,0.82,2360,2360,2360,3065,1655,2360,2360.00,0.11,0,0,2400,2380,2360,2340,2320,2390,2350,7,705,100,1690,5,1,6760000,160,102.61,1.21,12,0.00,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7520,N,N,0,N,00,N
|
|
20240215,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,51578305,21844,1421.21,2355,2380,2340,3065,1655,2360,2361.21,0.11,0,-38,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,102.61,1.21,12,0.32,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,151109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,20,2,0.85,48510305,20544,1336.63,2355,2380,2340,3065,1655,2360,2361.29,0.11,0,-38,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,161,103.48,1.22,12,0.30,23.00,1949.00,2385,20240125,-0.21,2020,20230315,17.82,2385,-0.21,20240125,2095,13.60,20240102,2385,-0.21,20240125,2020,17.82,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,47901115,20287,1319.91,2355,2380,2340,3065,1655,2360,2361.17,0.11,0,-38,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,103.04,1.22,12,0.30,23.00,1949.00,2385,20240125,-0.63,2020,20230315,17.33,2385,-0.63,20240125,2095,13.13,20240102,2385,-0.63,20240125,2020,17.33,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,131025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,45743260,19377,1260.70,2355,2370,2340,3065,1655,2360,2360.70,0.11,0,-37,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,103.04,1.22,12,0.29,23.00,1949.00,2385,20240125,-0.63,2020,20230315,17.33,2385,-0.63,20240125,2095,13.13,20240102,2385,-0.63,20240125,2020,17.33,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,10,2,0.42,30254440,12814,833.70,2355,2370,2340,3065,1655,2360,2361.05,0.11,0,-38,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,103.04,1.22,12,0.19,23.00,1949.00,2385,20240125,-0.63,2020,20230315,17.33,2385,-0.63,20240125,2095,13.13,20240102,2385,-0.63,20240125,2020,17.33,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,5,2,0.21,6594435,2796,181.91,2355,2365,2340,3065,1655,2360,2358.52,0.11,0,-36,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,102.83,1.21,12,0.04,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240215,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,3065,1655,2360,0.00,0.11,0,0,2376,2367,2356,2347,2336,2370,2350,7,705,100,1690,5,1,6760000,160,102.61,1.21,12,0.00,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7558,N,N,0,N,00,N
|
|
20240214,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,3614410,1537,29.29,2360,2365,2345,3070,1660,2365,2351.60,0.11,0,-94,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.02,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,3541255,1506,28.70,2360,2365,2345,3070,1660,2365,2351.43,0.11,0,-93,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.02,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,3025195,1287,24.52,2360,2365,2345,3070,1660,2365,2350.58,0.11,0,-80,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.02,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-20,5,-0.85,3006420,1279,24.37,2360,2365,2345,3070,1660,2365,2350.60,0.11,0,-73,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,159,101.96,1.20,12,0.02,23.00,1949.00,2385,20240125,-1.68,2020,20230315,16.09,2385,-1.68,20240125,2095,11.93,20240102,2385,-1.68,20240125,2020,16.09,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,2982920,1269,24.18,2360,2365,2345,3070,1660,2365,2350.61,0.11,0,-65,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.02,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,2924005,1244,23.70,2360,2365,2345,3070,1660,2365,2350.49,0.11,0,-54,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.02,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240214,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,4720,2,0.04,2360,2360,2360,3070,1660,2365,2360.00,0.11,0,-2,2398,2381,2348,2331,2298,2390,2340,7,705,100,1700,5,1,6760000,160,102.61,1.21,12,0.00,23.00,1949.00,2385,20240125,-1.05,2020,20230315,16.83,2385,-1.05,20240125,2095,12.65,20240102,2385,-1.05,20240125,2020,16.83,20230315,0.07,N,430220,100,6 억,,7611,N,N,0,N,00,N
|
|
20240213,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,10,2,0.42,12221745,5248,49.02,2355,2365,2315,3060,1650,2355,2328.84,0.11,0,-11,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,160,102.83,1.21,12,0.08,23.00,1949.00,2385,20240125,-0.84,2020,20230315,17.08,2385,-0.84,20240125,2095,12.89,20240102,2385,-0.84,20240125,2020,17.08,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-15,5,-0.64,11271600,4846,45.27,2355,2360,2315,3060,1650,2355,2325.96,0.11,0,37,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,158,101.74,1.20,12,0.07,23.00,1949.00,2385,20240125,-1.89,2020,20230315,15.84,2385,-1.89,20240125,2095,11.69,20240102,2385,-1.89,20240125,2020,15.84,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-30,5,-1.27,8969025,3858,36.04,2355,2355,2315,3060,1650,2355,2324.79,0.11,0,771,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.06,23.00,1949.00,2385,20240125,-2.52,2020,20230315,15.10,2385,-2.52,20240125,2095,10.98,20240102,2385,-2.52,20240125,2020,15.10,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-30,5,-1.27,8348180,3591,33.55,2355,2355,2315,3060,1650,2355,2324.75,0.11,0,771,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.05,23.00,1949.00,2385,20240125,-2.52,2020,20230315,15.10,2385,-2.52,20240125,2095,10.98,20240102,2385,-2.52,20240125,2020,15.10,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-30,5,-1.27,7792995,3352,31.31,2355,2355,2315,3060,1650,2355,2324.88,0.11,0,770,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.05,23.00,1949.00,2385,20240125,-2.52,2020,20230315,15.10,2385,-2.52,20240125,2095,10.98,20240102,2385,-2.52,20240125,2020,15.10,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-40,5,-1.70,6926520,2979,27.83,2355,2355,2315,3060,1650,2355,2325.12,0.11,0,762,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,156,100.65,1.19,12,0.04,23.00,1949.00,2385,20240125,-2.94,2020,20230315,14.60,2385,-2.94,20240125,2095,10.50,20240102,2385,-2.94,20240125,2020,14.60,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|
|
20240213,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,51610,22,0.21,2355,2355,2335,3060,1650,2355,2345.91,0.11,0,0,2385,2370,2345,2330,2305,2377,2337,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.00,23.00,1949.00,2385,20240125,-1.26,2020,20230315,16.58,2385,-1.26,20240125,2095,12.41,20240102,2385,-1.26,20240125,2020,16.58,20230315,0.07,N,430220,100,6 억,,7622,N,N,0,N,00,N
|