102 lines
40 KiB
CSV
102 lines
40 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3678670,1700,93.00,2165,2165,2155,2810,1520,2165,2163.92,0.03,0,-15,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.04,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3678670,1700,93.00,2165,2165,2155,2810,1520,2165,2163.92,0.03,0,-15,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.04,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,2570255,1188,64.99,2165,2165,2155,2810,1520,2165,2163.51,0.03,0,3,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.03,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1438150,665,36.38,2165,2165,2155,2810,1520,2165,2162.63,0.03,0,1,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1097655,507,27.74,2165,2165,2165,2810,1520,2165,2165.00,0.03,0,0,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.01,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1097655,507,27.74,2165,2165,2165,2810,1520,2165,2165.00,0.03,0,0,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.01,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,1097655,507,27.74,2165,2165,2165,2810,1520,2165,2165.00,0.03,0,0,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.01,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240229,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.03,0,0,2171,2167,2161,2157,2151,2170,2160,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.00,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1271,N,N,0,N,00,N
|
|
20240228,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,3946535,1828,135.51,2155,2165,2155,2800,1510,2155,2158.94,0.03,0,-14,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,89,120.28,1.09,12,0.04,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,3927050,1819,134.84,2155,2160,2155,2800,1510,2155,2158.91,0.03,0,-14,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.04,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1179530,547,40.55,2155,2160,2155,2800,1510,2155,2156.36,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1179530,547,40.55,2155,2160,2155,2800,1510,2155,2156.36,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,872810,405,30.02,2155,2160,2155,2800,1510,2155,2155.09,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,872810,405,30.02,2155,2160,2155,2800,1510,2155,2155.09,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,771525,358,26.54,2155,2160,2155,2800,1510,2155,2155.10,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240228,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,756405,351,26.02,2155,2155,2155,2800,1510,2155,2155.00,0.03,0,0,2171,2162,2156,2147,2141,2162,2147,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1285,N,N,0,N,00,N
|
|
20240227,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,2901735,1349,170.98,2155,2165,2150,2800,1510,2155,2151.03,0.03,0,-41,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2875875,1337,169.46,2155,2165,2150,2800,1510,2155,2150.99,0.03,0,-41,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2792020,1298,164.51,2155,2165,2150,2800,1510,2155,2151.02,0.03,0,-22,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,1575120,732,92.78,2155,2165,2150,2800,1510,2155,2151.80,0.03,0,-9,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1323050,615,77.95,2155,2165,2150,2800,1510,2155,2151.30,0.03,0,-8,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,654400,304,38.53,2155,2165,2150,2800,1510,2155,2152.63,0.03,0,-8,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,654400,304,38.53,2155,2165,2150,2800,1510,2155,2152.63,0.03,0,-8,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240227,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,43100,20,2.53,2155,2155,2155,2800,1510,2155,2155.00,0.03,0,-1,2175,2165,2145,2135,2115,2170,2140,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1326,N,N,0,N,00,N
|
|
20240226,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,1690965,789,7.67,2155,2155,2125,2795,1505,2150,2143.17,0.03,0,-30,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1044465,489,4.75,2155,2155,2125,2795,1505,2150,2135.92,0.03,0,-30,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,960615,450,4.37,2155,2155,2125,2795,1505,2150,2134.70,0.03,0,-19,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,958465,449,4.36,2155,2155,2125,2795,1505,2150,2134.67,0.03,0,-19,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.61,2015,20230315,5.96,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2015,5.96,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,917900,430,4.18,2155,2155,2125,2795,1505,2150,2134.65,0.03,0,-19,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,915750,429,4.17,2155,2155,2125,2795,1505,2150,2134.62,0.03,0,-19,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.61,2015,20230315,5.96,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2015,5.96,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,768580,360,3.50,2155,2155,2125,2795,1505,2150,2134.94,0.03,0,-19,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,87,118.06,1.07,12,0.01,18.00,1991.00,2215,20230605,-4.06,2015,20230315,5.46,2175,-2.30,20240221,2060,3.16,20240104,2215,-4.06,20230605,2015,5.46,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240226,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.03,0,0,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1356,N,N,0,N,00,N
|
|
20240223,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,22099060,10288,47.84,2130,2150,2130,2800,1510,2155,2148.04,0.03,0,-4,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.25,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,22099060,10288,47.84,2130,2150,2130,2800,1510,2155,2148.04,0.03,0,-4,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.25,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,7055510,3291,15.30,2130,2150,2130,2800,1510,2155,2143.88,0.03,0,-3,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.08,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,5939755,2772,12.89,2130,2150,2130,2800,1510,2155,2142.77,0.03,0,-12,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.07,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,5939755,2772,12.89,2130,2150,2130,2800,1510,2155,2142.77,0.03,0,-12,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.07,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,5939755,2772,12.89,2130,2150,2130,2800,1510,2155,2142.77,0.03,0,-12,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.07,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,1512665,708,3.29,2130,2145,2130,2800,1510,2155,2136.53,0.03,0,-1,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,119.17,1.08,12,0.02,18.00,1991.00,2215,20230605,-3.16,2015,20230315,6.45,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2015,6.45,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240223,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,208805,98,0.46,2130,2135,2130,2800,1510,2155,2130.66,0.03,0,3,2158,2156,2153,2151,2148,2157,2152,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,2015,20230315,5.96,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2015,5.96,20230315,0.00,N,433530,100,4 억,,1360,N,N,0,N,00,N
|
|
20240222,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,46292235,21505,121.83,2155,2155,2150,2800,1510,2155,2152.63,0.03,0,26,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.52,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,45600580,21184,120.01,2155,2155,2150,2800,1510,2155,2152.60,0.03,0,26,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.52,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,41336545,19205,108.80,2155,2155,2150,2800,1510,2155,2152.38,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.47,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,26530395,12334,69.87,2155,2155,2150,2800,1510,2155,2151.00,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.30,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,19304695,8976,50.85,2155,2155,2150,2800,1510,2155,2150.70,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.22,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,16787045,7805,44.22,2155,2155,2150,2800,1510,2155,2150.81,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.19,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,2506140,1164,6.59,2155,2155,2150,2800,1510,2155,2153.04,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.03,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240222,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.03,0,0,2198,2176,2153,2131,2108,2165,2120,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,1334,N,N,0,N,00,N
|
|
20240221,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,37805135,17652,73.96,2175,2175,2130,2805,1515,2160,2141.69,0.01,0,728,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.43,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,37779275,17640,73.91,2175,2175,2130,2805,1515,2160,2141.68,0.01,0,728,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.43,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,37553525,17535,73.47,2175,2175,2130,2805,1515,2160,2141.63,0.01,0,728,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.43,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,29179275,13640,57.15,2175,2175,2130,2805,1515,2160,2139.24,0.01,0,3953,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.33,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,121129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,29179275,13640,57.15,2175,2175,2130,2805,1515,2160,2139.24,0.01,0,3953,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.33,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,28091025,13135,55.04,2175,2175,2130,2805,1515,2160,2138.64,0.01,0,4458,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,88,119.72,1.08,12,0.32,18.00,1991.00,2215,20230605,-2.71,2015,20230315,6.95,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2015,6.95,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,101123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1379055,635,2.66,2175,2175,2165,2805,1515,2160,2171.74,0.01,0,0,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,89,120.28,1.09,12,0.02,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240221,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.01,0,0,2186,2172,2156,2142,2126,2165,2135,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2170,-0.46,20240220,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,606,N,N,0,N,00,N
|
|
20240220,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,51335300,23866,441.64,2170,2170,2140,2810,1520,2165,2150.98,0.01,0,31,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.58,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2170,-0.46,20240220,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,51315860,23857,441.47,2170,2170,2140,2810,1520,2165,2150.98,0.01,0,31,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.58,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2170,-0.92,20240220,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,28715850,13357,247.17,2170,2170,2140,2810,1520,2165,2149.87,0.01,0,31,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.33,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2170,-0.92,20240220,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,7213690,3356,62.10,2170,2170,2140,2810,1520,2165,2149.49,0.01,0,32,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,88,119.44,1.08,12,0.08,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2170,-0.92,20240220,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,451915,211,3.90,2170,2170,2140,2810,1520,2165,2141.78,0.01,0,32,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2170,-0.46,20240220,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,451915,211,3.90,2170,2170,2140,2810,1520,2165,2141.78,0.01,0,32,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2170,-0.46,20240220,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-25,5,-1.15,438955,205,3.79,2170,2170,2140,2810,1520,2165,2141.24,0.01,0,38,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,2015,20230315,6.20,2170,-1.38,20240220,2060,3.88,20240104,2215,-3.39,20230605,2015,6.20,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240220,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,2170,1,0.02,2170,2170,2170,2810,1520,2165,2170.00,0.01,0,0,2195,2180,2150,2135,2105,2187,2142,4,645,100,1510,5,1,4105000,89,120.56,1.09,12,0.00,18.00,1991.00,2215,20230605,-2.03,2015,20230315,7.69,2170,0.00,20240220,2060,5.34,20240104,2215,-2.03,20230605,2015,7.69,20230315,0.00,N,433530,100,4 억,,575,N,N,0,N,00,N
|
|
20240219,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,11664990,5404,95.85,2160,2165,2120,2785,1505,2145,2158.58,0.01,0,15,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.28,1.09,12,0.13,18.00,1991.00,2215,20230605,-2.26,2015,20230315,7.44,2165,0.00,20240219,2060,5.10,20240104,2215,-2.26,20230605,2015,7.44,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,11643340,5394,95.67,2160,2165,2120,2785,1505,2145,2158.57,0.01,0,15,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.00,1.08,12,0.13,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2165,-0.23,20240219,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,10091545,4677,82.95,2160,2160,2120,2785,1505,2145,2157.70,0.01,0,17,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.00,1.08,12,0.11,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2160,0.00,20240216,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,8888425,4120,73.08,2160,2160,2120,2785,1505,2145,2157.38,0.01,0,17,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.00,1.08,12,0.10,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2160,0.00,20240216,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,8847385,4101,72.74,2160,2160,2120,2785,1505,2145,2157.37,0.01,0,17,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.00,1.08,12,0.10,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2160,0.00,20240216,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,352230,166,2.94,2160,2160,2120,2785,1505,2145,2121.87,0.01,0,0,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,88,119.44,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.93,2015,20230315,6.70,2160,0.00,20240216,2060,4.37,20240104,2215,-2.93,20230605,2015,6.70,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,15120,7,0.12,2160,2160,2160,2785,1505,2145,2160.00,0.01,0,0,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,89,120.00,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.48,2015,20230315,7.20,2160,0.00,20240216,2060,4.85,20240104,2215,-2.48,20230605,2015,7.20,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240219,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.01,0,0,2191,2167,2136,2112,2081,2180,2125,4,640,100,1500,5,1,4105000,88,119.17,1.08,12,0.00,18.00,1991.00,2215,20230605,-3.16,2015,20230315,6.45,2160,-0.69,20240216,2060,4.13,20240104,2215,-3.16,20230605,2015,6.45,20230315,0.00,N,433530,100,4 억,,560,N,N,0,N,00,N
|
|
20240216,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,12096495,5638,118.27,2120,2160,2105,2755,1485,2120,2145.53,0.01,0,-9,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,88,119.17,1.08,12,0.14,18.00,1991.00,2215,20230605,-3.16,2015,20230315,6.45,2160,-0.69,20240216,2060,4.13,20240104,2215,-3.16,20230605,2015,6.45,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,151115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12045025,5614,117.77,2120,2160,2105,2755,1485,2120,2145.53,0.01,0,-7,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2160,-1.85,20240216,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,143745,68,1.43,2120,2120,2105,2755,1485,2120,2113.90,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.74,2015,20230315,4.71,2150,-1.86,20240129,2060,2.43,20240104,2215,-4.74,20230605,2015,4.71,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,143745,68,1.43,2120,2120,2105,2755,1485,2120,2113.90,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.74,2015,20230315,4.71,2150,-1.86,20240129,2060,2.43,20240104,2215,-4.74,20230605,2015,4.71,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,105765,50,1.05,2120,2120,2105,2755,1485,2120,2115.30,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.74,2015,20230315,4.71,2150,-1.86,20240129,2060,2.43,20240104,2215,-4.74,20230605,2015,4.71,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,59345,28,0.59,2120,2120,2105,2755,1485,2120,2119.46,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,2015,20230315,4.47,2150,-2.09,20240129,2060,2.18,20240104,2215,-4.97,20230605,2015,4.47,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240216,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,21200,10,0.21,2120,2120,2120,2755,1485,2120,2120.00,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,569,N,N,0,N,00,N
|
|
20240215,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10086145,4767,214.54,2120,2120,2100,2755,1485,2120,2115.83,0.01,0,-1196,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.12,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2576190,1222,55.00,2120,2120,2100,2755,1485,2120,2108.18,0.01,0,-1152,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.51,2015,20230315,4.96,2150,-1.63,20240129,2060,2.67,20240104,2215,-4.51,20230605,2015,4.96,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,2063450,979,44.06,2120,2120,2100,2755,1485,2120,2107.71,0.01,0,-931,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,2015,20230315,4.71,2150,-1.86,20240129,2060,2.43,20240104,2215,-4.74,20230605,2015,4.71,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,131027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1630770,774,34.83,2120,2120,2100,2755,1485,2120,2106.94,0.01,0,-728,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.51,2015,20230315,4.96,2150,-1.63,20240129,2060,2.67,20240104,2215,-4.51,20230605,2015,4.96,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1170060,556,25.02,2120,2120,2100,2755,1485,2120,2104.42,0.01,0,-513,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.97,2015,20230315,4.47,2150,-2.09,20240129,2060,2.18,20240104,2215,-4.97,20230605,2015,4.47,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,622760,296,13.32,2120,2120,2100,2755,1485,2120,2103.92,0.01,0,-286,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.97,2015,20230315,4.47,2150,-2.09,20240129,2060,2.18,20240104,2215,-4.97,20230605,2015,4.47,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240215,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,573,N,N,0,N,00,N
|
|
20240214,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4680630,2222,50.41,2120,2120,2100,2755,1485,2120,2106.49,0.01,0,-75,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4653080,2209,50.11,2120,2120,2100,2755,1485,2120,2106.42,0.01,0,-73,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,87,117.50,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.51,2015,20230315,4.96,2150,-1.63,20240129,2060,2.67,20240104,2215,-4.51,20230605,2015,4.96,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,2686180,1279,29.02,2120,2120,2100,2755,1485,2120,2100.22,0.01,0,-57,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,386590,184,4.17,2120,2120,2100,2755,1485,2120,2101.03,0.01,0,-42,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,338265,161,3.65,2120,2120,2100,2755,1485,2120,2101.02,0.01,0,-29,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,111048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,308865,147,3.33,2120,2120,2100,2755,1485,2120,2101.12,0.01,0,-15,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240214,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2146,2132,2111,2097,2076,2140,2105,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,574,N,N,0,N,00,N
|
|
20240213,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,9308000,4408,1266.67,2095,2125,2090,2730,1470,2100,2111.62,0.02,0,-42,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,9229560,4371,1256.03,2095,2125,2090,2730,1470,2100,2111.54,0.02,0,-41,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,87,117.78,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.29,2015,20230315,5.21,2150,-1.40,20240129,2060,2.91,20240104,2215,-4.29,20230605,2015,5.21,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2048765,974,279.89,2095,2125,2090,2730,1470,2100,2103.45,0.02,0,-35,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1853465,881,253.16,2095,2125,2090,2730,1470,2100,2103.82,0.02,0,-35,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1677065,797,229.02,2095,2125,2090,2730,1470,2100,2104.22,0.02,0,-35,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,2015,20230315,4.22,2150,-2.33,20240129,2060,1.94,20240104,2215,-5.19,20230605,2015,4.22,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,1561565,742,213.22,2095,2125,2090,2730,1470,2100,2104.54,0.02,0,-35,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.97,2015,20230315,4.47,2150,-2.09,20240129,2060,2.18,20240104,2215,-4.97,20230605,2015,4.47,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|
|
20240213,100934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,509065,242,69.54,2095,2125,2090,2730,1470,2100,2103.57,0.02,0,-34,2116,2107,2101,2092,2086,2112,2097,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.97,2015,20230315,4.47,2150,-2.09,20240129,2060,2.18,20240104,2215,-4.97,20230605,2015,4.47,20230315,0.00,N,433530,100,4 억,,616,N,N,0,N,00,N
|