162 lines
64 KiB
CSV
162 lines
64 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
|
|
20240329,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,35,2,1.49,61087905,25729,149.90,2345,2395,2315,3055,1645,2350,2374.28,0.11,0,-372,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,161,70.15,1.20,12,0.38,34.00,1983.00,2440,20240325,-2.25,2045,20230324,16.63,2440,-2.25,20240325,2095,13.84,20240102,2440,-2.25,20240325,2045,16.63,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,30,2,1.28,57190985,24095,140.38,2345,2395,2315,3055,1645,2350,2373.56,0.11,0,-371,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,161,70.00,1.20,12,0.36,34.00,1983.00,2440,20240325,-2.46,2045,20230324,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2045,16.38,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,40,2,1.70,53455275,22515,131.18,2345,2395,2315,3055,1645,2350,2374.21,0.11,0,-317,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,162,70.29,1.21,12,0.33,34.00,1983.00,2440,20240325,-2.05,2045,20230324,16.87,2440,-2.05,20240325,2095,14.08,20240102,2440,-2.05,20240325,2045,16.87,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,40,2,1.70,43770070,18453,107.51,2345,2395,2315,3055,1645,2350,2371.98,0.11,0,-312,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,162,70.29,1.21,12,0.27,34.00,1983.00,2440,20240325,-2.05,2045,20230324,16.87,2440,-2.05,20240325,2095,14.08,20240102,2440,-2.05,20240325,2045,16.87,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,2842060,1219,7.10,2345,2365,2315,3055,1645,2350,2331.47,0.11,0,26,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.02,34.00,1983.00,2440,20240325,-4.51,2045,20230324,13.94,2440,-4.51,20240325,2095,11.22,20240102,2440,-4.51,20240325,2045,13.94,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,1921710,824,4.80,2345,2365,2315,3055,1645,2350,2332.17,0.11,0,26,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.01,34.00,1983.00,2440,20240325,-4.51,2045,20230324,13.94,2440,-4.51,20240325,2095,11.22,20240102,2440,-4.51,20240325,2045,13.94,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-20,5,-0.85,981115,420,2.45,2345,2365,2315,3055,1645,2350,2335.99,0.11,0,22,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.01,34.00,1983.00,2440,20240325,-4.51,2045,20230324,13.94,2440,-4.51,20240325,2095,11.22,20240102,2440,-4.51,20240325,2045,13.94,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240329,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,27910,12,0.07,2345,2345,2315,3055,1645,2350,2325.83,0.11,0,1,2360,2355,2345,2340,2330,2357,2342,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.00,34.00,1983.00,2440,20240325,-4.92,2045,20230324,13.45,2440,-4.92,20240325,2095,10.74,20240102,2440,-4.92,20240325,2045,13.45,20230329,0.07,N,430220,100,6 억,,7407,N,N,0,N,00,N
|
|
20240328,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,10,2,0.43,40249905,17164,60.38,2335,2350,2335,3040,1640,2340,2345.02,0.11,0,-7,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.25,34.00,1983.00,2440,20240325,-3.69,2045,20230324,14.91,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2045,14.91,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,10,2,0.43,20220855,8641,30.40,2335,2350,2335,3040,1640,2340,2340.11,0.11,0,-7,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,159,69.12,1.19,12,0.13,34.00,1983.00,2440,20240325,-3.69,2045,20230324,14.91,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2045,14.91,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,11063575,4728,16.63,2335,2350,2335,3040,1640,2340,2340.01,0.11,0,-5,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.07,34.00,1983.00,2440,20240325,-4.10,2045,20230324,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,6516795,2785,9.80,2335,2350,2335,3040,1640,2340,2339.96,0.11,0,-5,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.04,34.00,1983.00,2440,20240325,-4.10,2045,20230324,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,1202745,514,1.81,2335,2340,2335,3040,1640,2340,2339.97,0.11,0,-3,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.01,34.00,1983.00,2440,20240325,-4.10,2045,20230324,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,32745,14,0.05,2335,2340,2335,3040,1640,2340,2338.93,0.11,0,-3,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2440,20240325,-4.30,2045,20230324,14.18,2440,-4.30,20240325,2095,11.46,20240102,2440,-4.30,20240325,2045,14.18,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,30410,13,0.05,2335,2340,2335,3040,1640,2340,2339.23,0.11,0,-2,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.00,34.00,1983.00,2440,20240325,-4.10,2045,20230324,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240328,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,0,0,0.00,0,0,0,3040,1640,2340,0.00,0.11,0,0,2356,2347,2331,2322,2306,2352,2327,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.00,34.00,1983.00,2440,20240325,-4.10,2045,20230324,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7414,N,N,0,N,00,N
|
|
20240327,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,66180660,28425,72.93,2335,2340,2315,3040,1640,2340,2328.26,0.11,0,248,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.42,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,66145560,28410,72.89,2335,2340,2315,3040,1640,2340,2328.25,0.11,0,248,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.42,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-15,5,-0.64,63309910,27191,69.77,2335,2340,2315,3040,1640,2340,2328.34,0.11,0,250,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.40,34.00,1983.00,2440,20240325,-4.71,2045,20230322,13.69,2440,-4.71,20240325,2095,10.98,20240102,2440,-4.71,20240325,2045,13.69,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-15,5,-0.64,60858745,26136,67.06,2335,2340,2315,3040,1640,2340,2328.54,0.11,0,238,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.39,34.00,1983.00,2440,20240325,-4.71,2045,20230322,13.69,2440,-4.71,20240325,2095,10.98,20240102,2440,-4.71,20240325,2045,13.69,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-15,5,-0.64,36025500,15455,39.65,2335,2340,2315,3040,1640,2340,2330.99,0.11,0,185,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.23,34.00,1983.00,2440,20240325,-4.71,2045,20230322,13.69,2440,-4.71,20240325,2095,10.98,20240102,2440,-4.71,20240325,2045,13.69,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,10945530,4690,12.03,2335,2340,2315,3040,1640,2340,2333.80,0.11,0,151,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.07,34.00,1983.00,2440,20240325,-4.51,2045,20230322,13.94,2440,-4.51,20240325,2095,11.22,20240102,2440,-4.51,20240325,2045,13.94,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,7455340,3191,8.19,2335,2340,2315,3040,1640,2340,2336.36,0.11,0,105,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.05,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240327,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,4670,2,0.01,2335,2335,2335,3040,1640,2340,2335.00,0.11,0,-2,2383,2361,2318,2296,2253,2372,2307,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2440,20240325,-4.30,2045,20230322,14.18,2440,-4.30,20240325,2095,11.46,20240102,2440,-4.30,20240325,2045,14.18,20230329,0.07,N,430220,100,6 억,,7166,N,N,0,N,00,N
|
|
20240326,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,89761110,38974,239.80,2335,2340,2275,3040,1640,2340,2303.10,0.10,0,248,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.58,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,89625585,38916,239.44,2335,2340,2275,3040,1640,2340,2303.05,0.10,0,249,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.58,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,79079170,34356,211.38,2335,2335,2275,3040,1640,2340,2301.76,0.10,0,282,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.51,34.00,1983.00,2440,20240325,-5.53,2045,20230322,12.71,2440,-5.53,20240325,2095,10.02,20240102,2440,-5.53,20240325,2045,12.71,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,66110545,28741,176.84,2335,2335,2275,3040,1640,2340,2300.22,0.10,0,285,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.43,34.00,1983.00,2440,20240325,-5.53,2045,20230322,12.71,2440,-5.53,20240325,2095,10.02,20240102,2440,-5.53,20240325,2045,12.71,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-40,5,-1.71,55806670,24268,149.31,2335,2335,2275,3040,1640,2340,2299.60,0.10,0,285,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,155,67.65,1.16,12,0.36,34.00,1983.00,2440,20240325,-5.74,2045,20230322,12.47,2440,-5.74,20240325,2095,9.79,20240102,2440,-5.74,20240325,2045,12.47,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-40,5,-1.71,43497560,18923,116.43,2335,2335,2275,3040,1640,2340,2298.66,0.10,0,285,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,155,67.65,1.16,12,0.28,34.00,1983.00,2440,20240325,-5.74,2045,20230322,12.47,2440,-5.74,20240325,2095,9.79,20240102,2440,-5.74,20240325,2045,12.47,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-45,5,-1.92,33268205,14469,89.02,2335,2335,2275,3040,1640,2340,2299.27,0.10,0,127,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,155,67.50,1.16,12,0.21,34.00,1983.00,2440,20240325,-5.94,2045,20230322,12.22,2440,-5.94,20240325,2095,9.55,20240102,2440,-5.94,20240325,2045,12.22,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240326,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,2750590,1191,7.33,2335,2335,2305,3040,1640,2340,2309.48,0.10,0,0,2490,2415,2365,2290,2240,2402,2277,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.02,34.00,1983.00,2440,20240325,-5.33,2045,20230322,12.96,2440,-5.33,20240325,2095,10.26,20240102,2440,-5.33,20240325,2045,12.96,20230329,0.07,N,430220,100,6 억,,6918,N,N,0,N,00,N
|
|
20240325,161254,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2340,0,3,0.00,38203995,16253,326.69,2340,2440,2315,3040,1640,2340,2350.58,0.10,0,4,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.24,34.00,1983.00,2440,20240325,-4.10,2045,20230322,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2045,14.43,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,151258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2335,-5,5,-0.21,37598055,15994,321.49,2340,2440,2315,3040,1640,2340,2350.76,0.10,0,6,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.24,34.00,1983.00,2440,20240325,-4.30,2045,20230322,14.18,2440,-4.30,20240325,2095,11.46,20240102,2440,-4.30,20240325,2045,14.18,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,141257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2335,-5,5,-0.21,35672800,15164,304.80,2340,2440,2315,3040,1640,2340,2352.47,0.10,0,10,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.22,34.00,1983.00,2440,20240325,-4.30,2045,20230322,14.18,2440,-4.30,20240325,2095,11.46,20240102,2440,-4.30,20240325,2045,14.18,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,131254,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2320,-20,5,-0.85,33522595,14238,286.19,2340,2440,2315,3040,1640,2340,2354.45,0.10,0,15,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.21,34.00,1983.00,2440,20240325,-4.92,2045,20230322,13.45,2440,-4.92,20240325,2095,10.74,20240102,2440,-4.92,20240325,2045,13.45,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,121258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2315,-25,5,-1.07,30725875,13032,261.95,2340,2440,2315,3040,1640,2340,2357.73,0.10,0,-4,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.19,34.00,1983.00,2440,20240325,-5.12,2045,20230322,13.20,2440,-5.12,20240325,2095,10.50,20240102,2440,-5.12,20240325,2045,13.20,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,111257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2345,5,2,0.21,28776755,12191,245.05,2340,2440,2320,3040,1640,2340,2360.49,0.10,0,-5,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.18,34.00,1983.00,2440,20240325,-3.89,2045,20230322,14.67,2440,-3.89,20240325,2095,11.93,20240102,2440,-3.89,20240325,2045,14.67,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,3411115,1459,29.33,2340,2340,2335,3040,1640,2340,2337.98,0.10,0,-33,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.02,34.00,1983.00,2400,20240314,-2.71,2045,20230322,14.18,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240325,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,1998360,854,17.17,2340,2340,2340,3040,1640,2340,2340.00,0.10,0,0,2363,2351,2328,2316,2293,2357,2322,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.01,34.00,1983.00,2400,20240314,-2.50,2045,20230322,14.43,2400,-2.50,20240314,2095,11.69,20240102,2400,-2.50,20240314,2045,14.43,20230329,0.07,N,430220,100,6 억,,6914,N,N,0,N,00,N
|
|
20240322,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-5,5,-0.21,11499300,4975,62.49,2340,2340,2305,3045,1645,2345,2311.42,0.10,0,28,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.07,34.00,1983.00,2400,20240314,-2.50,2045,20230322,14.43,2400,-2.50,20240314,2095,11.69,20240102,2400,-2.50,20240314,2045,14.43,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-5,5,-0.21,11386980,4927,61.89,2340,2340,2305,3045,1645,2345,2311.14,0.10,0,28,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.07,34.00,1983.00,2400,20240314,-2.50,2045,20230322,14.43,2400,-2.50,20240314,2095,11.69,20240102,2400,-2.50,20240314,2045,14.43,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,8827065,3820,47.98,2340,2340,2305,3045,1645,2345,2310.75,0.10,0,28,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.06,34.00,1983.00,2400,20240314,-3.33,2045,20230322,13.45,2400,-3.33,20240314,2095,10.74,20240102,2400,-3.33,20240314,2045,13.45,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-35,5,-1.49,6798500,2941,36.94,2340,2340,2305,3045,1645,2345,2311.63,0.10,0,14,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.04,34.00,1983.00,2400,20240314,-3.75,2045,20230322,12.96,2400,-3.75,20240314,2095,10.26,20240102,2400,-3.75,20240314,2045,12.96,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-35,5,-1.49,4298800,1858,23.34,2340,2340,2310,3045,1645,2345,2313.67,0.10,0,14,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.03,34.00,1983.00,2400,20240314,-3.75,2045,20230322,12.96,2400,-3.75,20240314,2095,10.26,20240102,2400,-3.75,20240314,2045,12.96,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-30,5,-1.28,2312200,998,12.54,2340,2340,2310,3045,1645,2345,2316.83,0.10,0,14,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.01,34.00,1983.00,2400,20240314,-3.54,2045,20230322,13.20,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-35,5,-1.49,404845,175,2.20,2340,2340,2310,3045,1645,2345,2313.40,0.10,0,0,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.00,34.00,1983.00,2400,20240314,-3.75,2045,20230322,12.96,2400,-3.75,20240314,2095,10.26,20240102,2400,-3.75,20240314,2045,12.96,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240322,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,0,3,0.00,0,0,0.00,0,0,0,3045,1645,2345,0.00,0.10,0,0,2371,2357,2331,2317,2291,2365,2325,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2400,20240314,-2.29,2045,20230322,14.67,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2045,14.67,20230322,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240321,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,10,2,0.43,18418945,7961,52.32,2335,2345,2305,3035,1635,2335,2313.65,0.10,0,-5,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.12,34.00,1983.00,2400,20240314,-2.29,2030,20230316,15.52,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2045,14.67,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,5,2,0.21,18144905,7844,51.55,2335,2345,2305,3035,1635,2335,2313.22,0.10,0,-5,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,158,68.82,1.18,12,0.12,34.00,1983.00,2400,20240314,-2.50,2030,20230316,15.27,2400,-2.50,20240314,2095,11.69,20240102,2400,-2.50,20240314,2045,14.43,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,14017395,6060,39.82,2335,2345,2305,3035,1635,2335,2313.10,0.10,0,66,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.09,34.00,1983.00,2400,20240314,-3.96,2030,20230316,13.55,2400,-3.96,20240314,2095,10.02,20240102,2400,-3.96,20240314,2045,12.71,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,9927475,4287,28.17,2335,2345,2305,3035,1635,2335,2315.72,0.10,0,66,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.06,34.00,1983.00,2400,20240314,-3.96,2030,20230316,13.55,2400,-3.96,20240314,2095,10.02,20240102,2400,-3.96,20240314,2045,12.71,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,6112860,2634,17.31,2335,2345,2310,3035,1635,2335,2320.75,0.10,0,66,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.04,34.00,1983.00,2400,20240314,-3.75,2030,20230316,13.79,2400,-3.75,20240314,2095,10.26,20240102,2400,-3.75,20240314,2045,12.96,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-5,5,-0.21,2103215,901,5.92,2335,2345,2330,3035,1635,2335,2334.31,0.10,0,-13,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.01,34.00,1983.00,2400,20240314,-2.92,2030,20230316,14.78,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2045,13.94,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,10,2,0.43,142945,61,0.40,2335,2345,2335,3035,1635,2335,2343.36,0.10,0,-12,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2400,20240314,-2.29,2030,20230316,15.52,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2045,14.67,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240321,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,0,0,0.00,0,0,0,3035,1635,2335,0.00,0.10,0,0,2365,2350,2330,2315,2295,2340,2305,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.00,34.00,1983.00,2400,20240314,-2.71,2030,20230316,15.02,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230322,0.07,N,430220,100,6 억,,6891,N,N,0,N,00,N
|
|
20240320,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,35309430,15217,67.78,2345,2345,2310,3045,1645,2345,2320.39,0.10,0,22,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.23,34.00,1983.00,2400,20240314,-2.71,2020,20230315,15.59,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-10,5,-0.43,35211360,15175,67.59,2345,2345,2310,3045,1645,2345,2320.35,0.10,0,22,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.22,34.00,1983.00,2400,20240314,-2.71,2020,20230315,15.59,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-30,5,-1.28,32348255,13938,62.08,2345,2345,2310,3045,1645,2345,2320.87,0.10,0,22,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.21,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-30,5,-1.28,10035105,4335,19.31,2345,2345,2310,3045,1645,2345,2314.90,0.10,0,11,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.06,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-30,5,-1.28,7127725,3079,13.71,2345,2345,2310,3045,1645,2345,2314.95,0.10,0,12,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.05,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-25,5,-1.07,4557105,1969,8.77,2345,2345,2310,3045,1645,2345,2314.43,0.10,0,13,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.03,34.00,1983.00,2400,20240314,-3.33,2020,20230315,14.85,2400,-3.33,20240314,2095,10.74,20240102,2400,-3.33,20240314,2045,13.45,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-30,5,-1.28,2817985,1218,5.42,2345,2345,2310,3045,1645,2345,2313.62,0.10,0,15,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.02,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240320,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-15,5,-0.64,98390,42,0.19,2345,2345,2330,3045,1645,2345,2342.62,0.10,0,-5,2378,2361,2328,2311,2278,2370,2320,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.00,34.00,1983.00,2400,20240314,-2.92,2020,20230315,15.35,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2045,13.94,20230322,0.07,N,430220,100,6 억,,6869,N,N,0,N,00,N
|
|
20240319,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,10,2,0.43,52039035,22452,173.01,2325,2345,2295,3035,1635,2335,2317.79,0.11,0,-401,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.33,34.00,1983.00,2400,20240314,-2.29,2020,20230315,16.09,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2045,14.67,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,42167200,18238,140.54,2325,2340,2295,3035,1635,2335,2312.05,0.11,0,-401,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,158,68.68,1.18,12,0.27,34.00,1983.00,2400,20240314,-2.71,2020,20230315,15.59,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-5,5,-0.21,37069925,16039,123.60,2325,2335,2295,3035,1635,2335,2311.24,0.11,0,-484,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,158,68.53,1.17,12,0.24,34.00,1983.00,2400,20240314,-2.92,2020,20230315,15.35,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2045,13.94,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-35,5,-1.50,27795915,12047,92.83,2325,2325,2300,3035,1635,2335,2307.29,0.11,0,-391,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,155,67.65,1.16,12,0.18,34.00,1983.00,2400,20240314,-4.17,2020,20230315,13.86,2400,-4.17,20240314,2095,9.79,20240102,2400,-4.17,20240314,2045,12.47,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,25000525,10832,83.47,2325,2325,2300,3035,1635,2335,2308.02,0.11,0,-387,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,156,67.79,1.16,12,0.16,34.00,1983.00,2400,20240314,-3.96,2020,20230315,14.11,2400,-3.96,20240314,2095,10.02,20240102,2400,-3.96,20240314,2045,12.71,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-35,5,-1.50,18209935,7886,60.77,2325,2325,2300,3035,1635,2335,2309.15,0.11,0,-262,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,155,67.65,1.16,12,0.12,34.00,1983.00,2400,20240314,-4.17,2020,20230315,13.86,2400,-4.17,20240314,2095,9.79,20240102,2400,-4.17,20240314,2045,12.47,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-20,5,-0.86,1003510,434,3.34,2325,2325,2310,3035,1635,2335,2312.24,0.11,0,-2,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,156,68.09,1.17,12,0.01,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240319,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-10,5,-0.43,4650,2,0.02,2325,2325,2325,3035,1635,2335,2325.00,0.11,0,0,2378,2356,2328,2306,2278,2342,2292,7,700,100,1680,5,1,6760000,157,68.38,1.17,12,0.00,34.00,1983.00,2400,20240314,-3.12,2020,20230315,15.10,2400,-3.12,20240314,2095,10.98,20240102,2400,-3.12,20240314,2045,13.69,20230322,0.07,N,430220,100,6 억,,7270,N,N,0,N,00,N
|
|
20240318,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-15,5,-0.64,30004325,12977,54.49,2350,2350,2300,3055,1645,2350,2312.12,0.11,0,-12,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,158,68.68,1.18,12,0.19,34.00,1983.00,2400,20240314,-2.71,2020,20230315,15.59,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2045,14.18,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-40,5,-1.70,29876320,12922,54.26,2350,2350,2300,3055,1645,2350,2312.05,0.11,0,11,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,156,67.94,1.16,12,0.19,34.00,1983.00,2400,20240314,-3.75,2020,20230315,14.36,2400,-3.75,20240314,2095,10.26,20240102,2400,-3.75,20240314,2045,12.96,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,24310085,10514,44.14,2350,2350,2300,3055,1645,2350,2312.16,0.11,0,15,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.16,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,21208630,9176,38.53,2350,2350,2300,3055,1645,2350,2311.32,0.11,0,25,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.14,34.00,1983.00,2400,20240314,-3.33,2020,20230315,14.85,2400,-3.33,20240314,2095,10.74,20240102,2400,-3.33,20240314,2045,13.45,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,17946200,7770,32.62,2350,2350,2300,3055,1645,2350,2309.68,0.11,0,24,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.11,34.00,1983.00,2400,20240314,-3.33,2020,20230315,14.85,2400,-3.33,20240314,2095,10.74,20240102,2400,-3.33,20240314,2045,13.45,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-30,5,-1.28,14701360,6372,26.75,2350,2350,2300,3055,1645,2350,2307.18,0.11,0,41,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,157,68.24,1.17,12,0.09,34.00,1983.00,2400,20240314,-3.33,2020,20230315,14.85,2400,-3.33,20240314,2095,10.74,20240102,2400,-3.33,20240314,2045,13.45,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,12921850,5604,23.53,2350,2350,2300,3055,1645,2350,2305.83,0.11,0,40,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.08,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240318,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-35,5,-1.49,67230,29,0.12,2350,2350,2315,3055,1645,2350,2318.28,0.11,0,27,2376,2362,2336,2322,2296,2370,2330,7,705,100,1690,5,1,6760000,156,68.09,1.17,12,0.00,34.00,1983.00,2400,20240314,-3.54,2020,20230315,14.60,2400,-3.54,20240314,2095,10.50,20240102,2400,-3.54,20240314,2045,13.20,20230322,0.07,N,430220,100,6 억,,7296,N,N,0,N,00,N
|
|
20240315,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,55496630,23817,62.01,2345,2350,2310,3060,1650,2355,2330.13,0.11,0,-6187,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.35,34.00,1983.00,2400,20240314,-2.08,2020,20230315,16.34,2400,-2.08,20240314,2095,12.17,20240102,2400,-2.08,20240314,2020,16.34,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-10,5,-0.42,54072455,23209,60.43,2345,2350,2310,3060,1650,2355,2329.81,0.11,0,-5739,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,159,68.97,1.18,12,0.34,34.00,1983.00,2400,20240314,-2.29,2020,20230315,16.09,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2020,16.09,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,35516305,15215,39.62,2345,2350,2330,3060,1650,2355,2334.30,0.11,0,-1869,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.23,34.00,1983.00,2400,20240314,-2.92,2020,20230315,15.35,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2020,15.35,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-20,5,-0.85,20150485,8634,22.48,2345,2350,2330,3060,1650,2355,2333.85,0.11,0,-1229,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,158,68.68,1.18,12,0.13,34.00,1983.00,2400,20240314,-2.71,2020,20230315,15.59,2400,-2.71,20240314,2095,11.46,20240102,2400,-2.71,20240314,2020,15.59,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,17171520,7357,19.16,2345,2350,2330,3060,1650,2355,2334.04,0.11,0,-543,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.11,34.00,1983.00,2400,20240314,-2.92,2020,20230315,15.35,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2020,15.35,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,5130225,2191,5.70,2345,2350,2330,3060,1650,2355,2341.50,0.11,0,110,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,158,68.53,1.17,12,0.03,34.00,1983.00,2400,20240314,-2.92,2020,20230315,15.35,2400,-2.92,20240314,2095,11.22,20240102,2400,-2.92,20240314,2020,15.35,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-10,5,-0.42,2031720,865,2.25,2345,2350,2340,3060,1650,2355,2348.81,0.11,0,484,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,159,68.97,1.18,12,0.01,34.00,1983.00,2400,20240314,-2.29,2020,20230315,16.09,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2020,16.09,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240315,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-10,5,-0.42,396720,169,0.44,2345,2350,2340,3060,1650,2355,2347.46,0.11,0,57,2455,2405,2350,2300,2245,2430,2325,7,705,100,1690,5,1,6760000,159,68.97,1.18,12,0.00,34.00,1983.00,2400,20240314,-2.29,2020,20230315,16.09,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2020,16.09,20230315,0.07,N,430220,100,6 억,,7114,N,N,0,N,00,N
|
|
20240314,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2355,20,2,0.86,90273435,38407,473.98,2335,2400,2295,3035,1635,2335,2350.44,0.10,0,2487,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,159,69.26,1.19,12,0.57,34.00,1983.00,2400,20240314,-1.88,2020,20230315,16.58,2400,-1.88,20240314,2095,12.41,20240102,2400,-1.88,20240314,2020,16.58,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,151205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2345,10,2,0.43,89205830,37955,468.41,2335,2400,2295,3035,1635,2335,2350.31,0.10,0,2561,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,159,68.97,1.18,12,0.56,34.00,1983.00,2400,20240314,-2.29,2020,20230315,16.09,2400,-2.29,20240314,2095,11.93,20240102,2400,-2.29,20240314,2020,16.09,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-15,5,-0.64,13257085,5725,70.65,2335,2335,2295,3035,1635,2335,2315.65,0.10,0,1951,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.08,34.00,1983.00,2390,20240221,-2.93,2020,20230315,14.85,2390,-2.93,20240221,2095,10.74,20240102,2390,-2.93,20240221,2020,14.85,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,10317730,4454,54.97,2335,2335,2295,3035,1635,2335,2316.51,0.10,0,1572,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.07,34.00,1983.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-15,5,-0.64,7427275,3202,39.52,2335,2335,2295,3035,1635,2335,2319.57,0.10,0,1118,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.05,34.00,1983.00,2390,20240221,-2.93,2020,20230315,14.85,2390,-2.93,20240221,2095,10.74,20240102,2390,-2.93,20240221,2020,14.85,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-15,5,-0.64,4390260,1891,23.34,2335,2335,2295,3035,1635,2335,2321.66,0.10,0,748,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,157,68.24,1.17,12,0.03,34.00,1983.00,2390,20240221,-2.93,2020,20230315,14.85,2390,-2.93,20240221,2095,10.74,20240102,2390,-2.93,20240221,2020,14.85,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,2601715,1122,13.85,2335,2335,2295,3035,1635,2335,2318.82,0.10,0,400,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.02,34.00,1983.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240314,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,622460,267,3.30,2335,2335,2295,3035,1635,2335,2331.31,0.10,0,85,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,156,67.94,1.16,12,0.00,34.00,1983.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,6969,N,N,0,N,00,N
|
|
20240313,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,18766025,8103,98.34,2335,2340,2300,3035,1635,2335,2315.94,0.10,0,3713,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.12,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-5,5,-0.21,18390150,7942,96.38,2335,2340,2300,3035,1635,2335,2315.56,0.10,0,3630,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,158,101.30,1.20,12,0.12,23.00,1949.00,2390,20240221,-2.51,2020,20230315,15.35,2390,-2.51,20240221,2095,11.22,20240102,2390,-2.51,20240221,2020,15.35,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-30,5,-1.28,15344310,6623,80.38,2335,2340,2300,3035,1635,2335,2316.82,0.10,0,2954,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,156,100.22,1.18,12,0.10,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-35,5,-1.50,11522345,4969,60.30,2335,2340,2300,3035,1635,2335,2318.85,0.10,0,2315,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,155,100.00,1.18,12,0.07,23.00,1949.00,2390,20240221,-3.77,2020,20230315,13.86,2390,-3.77,20240221,2095,9.79,20240102,2390,-3.77,20240221,2020,13.86,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-10,5,-0.43,7853270,3379,41.01,2335,2340,2305,3035,1635,2335,2324.14,0.10,0,1730,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,157,101.09,1.19,12,0.05,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-25,5,-1.07,3439635,1476,17.91,2335,2340,2310,3035,1635,2335,2330.38,0.10,0,1189,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,156,100.43,1.19,12,0.02,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,1233540,529,6.42,2335,2340,2315,3035,1635,2335,2331.83,0.10,0,420,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.01,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240313,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,244955,105,1.27,2335,2335,2320,3035,1635,2335,2332.90,0.10,0,28,2365,2350,2325,2310,2285,2355,2315,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.00,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6968,N,N,0,N,00,N
|
|
20240312,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,19078785,8240,40.74,2335,2340,2300,3035,1635,2335,2315.39,0.10,0,3794,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.12,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,18715025,8084,39.97,2335,2340,2300,3035,1635,2335,2315.07,0.10,0,3720,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.12,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-20,5,-0.86,11040255,4756,23.52,2335,2340,2300,3035,1635,2335,2321.33,0.10,0,3029,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,156,100.65,1.19,12,0.07,23.00,1949.00,2390,20240221,-3.14,2020,20230315,14.60,2390,-3.14,20240221,2095,10.50,20240102,2390,-3.14,20240221,2020,14.60,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-10,5,-0.43,8172115,3517,17.39,2335,2340,2300,3035,1635,2335,2323.60,0.10,0,2391,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,157,101.09,1.19,12,0.05,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-5,5,-0.21,5472415,2353,11.63,2335,2340,2300,3035,1635,2335,2325.72,0.10,0,1853,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,158,101.30,1.20,12,0.03,23.00,1949.00,2390,20240221,-2.51,2020,20230315,15.35,2390,-2.51,20240221,2095,11.22,20240102,2390,-2.51,20240221,2020,15.35,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,0,3,0.00,3526625,1516,7.50,2335,2340,2300,3035,1635,2335,2326.27,0.10,0,1279,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.02,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-10,5,-0.43,1869195,802,3.97,2335,2340,2300,3035,1635,2335,2330.67,0.10,0,697,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,157,101.09,1.19,12,0.01,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240312,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-5,5,-0.21,316985,136,0.67,2335,2335,2300,3035,1635,2335,2330.77,0.10,0,118,2378,2356,2318,2296,2258,2337,2277,7,700,100,1680,5,1,6760000,158,101.30,1.20,12,0.00,23.00,1949.00,2390,20240221,-2.51,2020,20230315,15.35,2390,-2.51,20240221,2095,11.22,20240102,2390,-2.51,20240221,2020,15.35,20230315,0.07,N,430220,100,6 억,,6886,N,N,0,N,00,N
|
|
20240311,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,46640550,20224,115.85,2340,2340,2280,3040,1640,2340,2306.20,0.11,0,3321,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,158,101.52,1.20,12,0.30,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-25,5,-1.07,45433295,19705,112.88,2340,2340,2280,3040,1640,2340,2305.67,0.11,0,3443,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,156,100.65,1.19,12,0.29,23.00,1949.00,2390,20240221,-3.14,2020,20230315,14.60,2390,-3.14,20240221,2095,10.50,20240102,2390,-3.14,20240221,2020,14.60,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,39461145,17132,98.14,2340,2340,2280,3040,1640,2340,2303.36,0.11,0,2746,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,156,100.43,1.19,12,0.25,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,37624145,16334,93.57,2340,2340,2280,3040,1640,2340,2303.43,0.11,0,2197,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,156,100.43,1.19,12,0.24,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,121132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-30,5,-1.28,26680960,11571,66.28,2340,2340,2280,3040,1640,2340,2305.85,0.11,0,1656,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,156,100.43,1.19,12,0.17,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-35,5,-1.50,24703555,10715,61.38,2340,2340,2280,3040,1640,2340,2305.51,0.11,0,1077,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,156,100.22,1.18,12,0.16,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-15,5,-0.64,23277125,10101,57.86,2340,2340,2280,3040,1640,2340,2304.44,0.11,0,558,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,157,101.09,1.19,12,0.15,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,7269,N,N,0,N,00,N
|
|
20240311,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,0,3,0.00,870200,372,2.13,2340,2340,2325,3040,1640,2340,2339.25,0.11,0,71,2396,2367,2321,2292,2246,2345,2270,7,700,100,1680,5,1,6760000,158,101.74,1.20,12,0.01,23.00,1949.00,2390,20240221,-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,,7269,N,N,0,N,00,N
|
|
20240308,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-10,5,-0.43,40208245,17457,244.26,2350,2350,2275,3055,1645,2350,2303.27,0.11,0,3550,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,158,101.74,1.20,12,0.26,23.00,1949.00,2390,20240221,-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,,7464,N,N,0,N,00,N
|
|
20240308,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-25,5,-1.06,38816985,16860,235.90,2350,2350,2275,3055,1645,2350,2302.31,0.11,0,3583,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.25,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-60,5,-2.55,30831575,13392,187.38,2350,2350,2275,3055,1645,2350,2302.24,0.11,0,2931,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,155,99.57,1.17,12,0.20,23.00,1949.00,2390,20240221,-4.18,2020,20230315,13.37,2390,-4.18,20240221,2095,9.31,20240102,2390,-4.18,20240221,2020,13.37,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-60,5,-2.55,27636400,12003,167.94,2350,2350,2275,3055,1645,2350,2302.46,0.11,0,2327,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,155,99.57,1.17,12,0.18,23.00,1949.00,2390,20240221,-4.18,2020,20230315,13.37,2390,-4.18,20240221,2095,9.31,20240102,2390,-4.18,20240221,2020,13.37,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-55,5,-2.34,20549650,8909,124.65,2350,2350,2295,3055,1645,2350,2306.62,0.11,0,1713,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,155,99.78,1.18,12,0.13,23.00,1949.00,2390,20240221,-3.97,2020,20230315,13.61,2390,-3.97,20240221,2095,9.55,20240102,2390,-3.97,20240221,2020,13.61,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-40,5,-1.70,17553585,7609,106.46,2350,2350,2300,3055,1645,2350,2306.95,0.11,0,1168,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,156,100.43,1.19,12,0.11,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-45,5,-1.91,2955125,1267,17.73,2350,2350,2305,3055,1645,2350,2332.38,0.11,0,650,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.02,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240308,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-45,5,-1.91,898490,383,5.36,2350,2350,2305,3055,1645,2350,2345.93,0.11,0,79,2383,2366,2333,2316,2283,2375,2325,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.01,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7464,N,N,0,N,00,N
|
|
20240307,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,16507555,7147,71.56,2300,2350,2300,3055,1645,2350,2309.72,0.11,0,1532,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,159,102.17,1.21,12,0.11,23.00,1949.00,2390,20240221,-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,,7570,N,N,0,N,00,N
|
|
20240307,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,16404200,7103,71.12,2300,2350,2300,3055,1645,2350,2309.47,0.11,0,1541,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,159,102.17,1.21,12,0.11,23.00,1949.00,2390,20240221,-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,,7570,N,N,0,N,00,N
|
|
20240307,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-40,5,-1.70,12211760,5296,53.02,2300,2345,2300,3055,1645,2350,2305.85,0.11,0,1326,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,156,100.43,1.19,12,0.08,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240307,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-40,5,-1.70,10184340,4418,44.23,2300,2340,2300,3055,1645,2350,2305.19,0.11,0,957,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,156,100.43,1.19,12,0.07,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240307,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-50,5,-2.13,5652080,2451,24.54,2300,2330,2300,3055,1645,2350,2306.03,0.11,0,715,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,155,100.00,1.18,12,0.04,23.00,1949.00,2390,20240221,-3.77,2020,20230315,13.86,2390,-3.77,20240221,2095,9.79,20240102,2390,-3.77,20240221,2020,13.86,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240307,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-50,5,-2.13,3636140,1576,15.78,2300,2330,2300,3055,1645,2350,2307.20,0.11,0,357,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,155,100.00,1.18,12,0.02,23.00,1949.00,2390,20240221,-3.77,2020,20230315,13.86,2390,-3.77,20240221,2095,9.79,20240102,2390,-3.77,20240221,2020,13.86,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240307,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-45,5,-1.91,652845,283,2.83,2300,2330,2300,3055,1645,2350,2306.87,0.11,0,0,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.00,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240307,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-45,5,-1.91,78330,34,0.34,2300,2305,2300,3055,1645,2350,2303.82,0.11,0,0,2393,2371,2328,2306,2263,2382,2317,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.00,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7570,N,N,0,N,00,N
|
|
20240306,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,23132955,9988,49.06,2345,2350,2285,3060,1650,2355,2316.07,0.12,0,1407,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,159,102.17,1.21,12,0.15,23.00,1949.00,2390,20240221,-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,,7781,N,N,0,N,00,N
|
|
20240306,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-5,5,-0.21,22956815,9913,48.70,2345,2350,2285,3060,1650,2355,2315.83,0.12,0,1396,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,159,102.17,1.21,12,0.15,23.00,1949.00,2390,20240221,-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,,7781,N,N,0,N,00,N
|
|
20240306,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-40,5,-1.70,15172440,6576,32.30,2345,2345,2285,3060,1650,2355,2307.24,0.12,0,1321,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,156,100.65,1.19,12,0.10,23.00,1949.00,2390,20240221,-3.14,2020,20230315,14.60,2390,-3.14,20240221,2095,10.50,20240102,2390,-3.14,20240221,2020,14.60,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240306,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-60,5,-2.55,12670220,5491,26.97,2345,2345,2285,3060,1650,2355,2307.45,0.12,0,1062,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,155,99.78,1.18,12,0.08,23.00,1949.00,2390,20240221,-3.97,2020,20230315,13.61,2390,-3.97,20240221,2095,9.55,20240102,2390,-3.97,20240221,2020,13.61,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240306,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-50,5,-2.12,3816180,1646,8.09,2345,2345,2305,3060,1650,2355,2318.46,0.12,0,759,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.02,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240306,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-40,5,-1.70,2232480,961,4.72,2345,2345,2305,3060,1650,2355,2323.08,0.12,0,506,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,156,100.65,1.19,12,0.01,23.00,1949.00,2390,20240221,-3.14,2020,20230315,14.60,2390,-3.14,20240221,2095,10.50,20240102,2390,-3.14,20240221,2020,14.60,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240306,101039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,-40,5,-1.70,1171150,504,2.48,2345,2345,2305,3060,1650,2355,2323.71,0.12,0,234,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,156,100.65,1.19,12,0.01,23.00,1949.00,2390,20240221,-3.14,2020,20230315,14.60,2390,-3.14,20240221,2095,10.50,20240102,2390,-3.14,20240221,2020,14.60,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240306,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,-45,5,-1.91,83195,36,0.18,2345,2345,2305,3060,1650,2355,2310.97,0.12,0,0,2405,2380,2335,2310,2265,2392,2322,7,705,100,1690,5,1,6760000,156,100.43,1.19,12,0.00,23.00,1949.00,2390,20240221,-3.35,2020,20230315,14.36,2390,-3.35,20240221,2095,10.26,20240102,2390,-3.35,20240221,2020,14.36,20230315,0.07,N,430220,100,6 억,,7781,N,N,0,N,00,N
|
|
20240305,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,47380975,20357,211.08,2345,2360,2290,3060,1650,2355,2327.50,0.12,0,731,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.30,23.00,1949.00,2390,20240221,-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,,8134,N,N,0,N,00,N
|
|
20240305,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,45947150,19746,204.75,2345,2360,2290,3060,1650,2355,2326.91,0.12,0,688,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.29,23.00,1949.00,2390,20240221,-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,,8134,N,N,0,N,00,N
|
|
20240305,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-50,5,-2.12,36699715,15783,163.66,2345,2360,2290,3060,1650,2355,2325.27,0.12,0,601,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,156,100.22,1.18,12,0.23,23.00,1949.00,2390,20240221,-3.56,2020,20230315,14.11,2390,-3.56,20240221,2095,10.02,20240102,2390,-3.56,20240221,2020,14.11,20230315,0.07,N,430220,100,6 억,,8134,N,N,0,N,00,N
|
|
20240305,131043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-30,5,-1.27,10071245,4308,44.67,2345,2360,2320,3060,1650,2355,2337.80,0.12,0,490,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.06,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,8134,N,N,0,N,00,N
|
|
20240305,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-30,5,-1.27,7620475,3255,33.75,2345,2360,2320,3060,1650,2355,2341.16,0.12,0,211,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,157,101.09,1.19,12,0.05,23.00,1949.00,2390,20240221,-2.72,2020,20230315,15.10,2390,-2.72,20240221,2095,10.98,20240102,2390,-2.72,20240221,2020,15.10,20230315,0.07,N,430220,100,6 억,,8134,N,N,0,N,00,N
|
|
20240305,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-20,5,-0.85,3566100,1517,15.73,2345,2360,2320,3060,1650,2355,2350.76,0.12,0,-188,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,158,101.52,1.20,12,0.02,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,8134,N,N,0,N,00,N
|
|
20240305,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,2333705,992,10.29,2345,2360,2320,3060,1650,2355,2352.53,0.12,0,-542,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.01,23.00,1949.00,2390,20240221,-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,,8134,N,N,0,N,00,N
|
|
20240305,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,83845,36,0.37,2345,2345,2320,3060,1650,2355,2329.03,0.12,0,0,2391,2372,2341,2322,2291,2357,2307,7,705,100,1690,5,1,6760000,158,101.30,1.20,12,0.00,23.00,1949.00,2390,20240221,-2.51,2020,20230315,15.35,2390,-2.51,20240221,2095,11.22,20240102,2390,-2.51,20240221,2020,15.35,20230315,0.07,N,430220,100,6 억,,8134,N,N,0,N,00,N
|
|
20240304,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,22555080,9644,122.22,2360,2360,2310,3060,1650,2355,2338.77,0.12,0,672,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.14,23.00,1949.00,2390,20240221,-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,,8277,N,N,0,N,00,N
|
|
20240304,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-15,5,-0.64,20261115,8671,109.88,2360,2360,2310,3060,1650,2355,2336.65,0.12,0,679,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,158,101.74,1.20,12,0.13,23.00,1949.00,2390,20240221,-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,,8277,N,N,0,N,00,N
|
|
20240304,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,-35,5,-1.49,15555455,6654,84.32,2360,2360,2320,3060,1650,2355,2337.76,0.12,0,-39,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,157,100.87,1.19,12,0.10,23.00,1949.00,2390,20240221,-2.93,2020,20230315,14.85,2390,-2.93,20240221,2095,10.74,20240102,2390,-2.93,20240221,2020,14.85,20230315,0.07,N,430220,100,6 억,,8277,N,N,0,N,00,N
|
|
20240304,131031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-25,5,-1.06,12684430,5419,68.67,2360,2360,2330,3060,1650,2355,2340.73,0.12,0,-40,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,158,101.30,1.20,12,0.08,23.00,1949.00,2390,20240221,-2.51,2020,20230315,15.35,2390,-2.51,20240221,2095,11.22,20240102,2390,-2.51,20240221,2020,15.35,20230315,0.07,N,430220,100,6 억,,8277,N,N,0,N,00,N
|
|
20240304,121006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-20,5,-0.85,9805350,4184,53.02,2360,2360,2335,3060,1650,2355,2343.53,0.12,0,-54,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,158,101.52,1.20,12,0.06,23.00,1949.00,2390,20240221,-2.30,2020,20230315,15.59,2390,-2.30,20240221,2095,11.46,20240102,2390,-2.30,20240221,2020,15.59,20230315,0.07,N,430220,100,6 억,,8277,N,N,0,N,00,N
|
|
20240304,111023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-15,5,-0.64,4499705,1914,24.26,2360,2360,2335,3060,1650,2355,2350.94,0.12,0,-52,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,158,101.74,1.20,12,0.03,23.00,1949.00,2390,20240221,-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,,8277,N,N,0,N,00,N
|
|
20240304,101024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,5,2,0.21,49560,21,0.27,2360,2360,2360,3060,1650,2355,2360.00,0.12,0,0,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,160,102.61,1.21,12,0.00,23.00,1949.00,2390,20240221,-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,,8277,N,N,0,N,00,N
|
|
20240304,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,0,3,0.00,0,0,0.00,0,0,0,3060,1650,2355,0.00,0.12,0,0,2378,2366,2353,2341,2328,2367,2342,7,705,100,1690,5,1,6760000,159,102.39,1.21,12,0.00,23.00,1949.00,2390,20240221,-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,,8277,N,N,0,N,00,N
|