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
|
|
20240229,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,11549240,5471,35.14,2120,2120,2100,2745,1485,2115,2110.99,0.03,0,1429,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,11361005,5382,34.56,2120,2120,2100,2745,1485,2115,2110.93,0.03,0,1340,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8961430,4245,27.26,2120,2120,2100,2745,1485,2115,2111.06,0.03,0,702,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,7115340,3368,21.63,2120,2120,2110,2745,1485,2115,2112.63,0.03,0,454,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,7115340,3368,21.63,2120,2120,2110,2745,1485,2115,2112.63,0.03,0,454,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,7115340,3368,21.63,2120,2120,2110,2745,1485,2115,2112.63,0.03,0,454,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2741310,1295,8.32,2120,2120,2115,2745,1485,2115,2116.84,0.03,0,446,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240229,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,945520,446,2.86,2120,2120,2120,2745,1485,2115,2120.00,0.03,0,446,2128,2121,2108,2101,2088,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-28.26,1968,20230925,7.72,2140,-0.93,20240223,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,1550,N,N,0,N,00,N
|
|
20240228,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,32757425,15571,59.66,2100,2115,2095,2730,1470,2100,2103.75,0.03,0,2055,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.31,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,32643215,15517,59.45,2100,2115,2095,2730,1470,2100,2103.71,0.03,0,2001,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.31,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,30826430,14658,56.16,2100,2115,2095,2730,1470,2100,2103.04,0.03,0,1642,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.29,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,26539460,12630,48.39,2100,2115,2095,2730,1470,2100,2101.30,0.03,0,1264,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.25,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,25718840,12242,46.91,2100,2115,2095,2730,1470,2100,2100.87,0.03,0,876,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.24,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,24264400,11554,44.27,2100,2115,2095,2730,1470,2100,2100.09,0.03,0,488,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2204740,1050,4.02,2100,2100,2095,2730,1470,2100,2099.75,0.03,0,243,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240228,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1673700,797,3.05,2100,2100,2100,2730,1470,2100,2100.00,0.03,0,38,2110,2105,2100,2095,2090,2105,2095,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1556,N,N,0,N,00,N
|
|
20240227,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,54679450,26038,366.17,2100,2105,2095,2730,1470,2100,2099.99,0.03,0,81,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.51,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,54660550,26029,366.04,2100,2105,2095,2730,1470,2100,2099.99,0.03,0,72,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.51,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,54416950,25913,364.41,2100,2105,2095,2730,1470,2100,2099.99,0.03,0,56,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.51,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,17952200,8562,120.41,2100,2105,2095,2730,1470,2100,2096.73,0.03,0,26,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2140,-1.64,20240223,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,17952200,8562,120.41,2100,2105,2095,2730,1470,2100,2096.73,0.03,0,26,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2140,-1.64,20240223,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,17918520,8546,120.18,2100,2105,2095,2730,1470,2100,2096.71,0.03,0,24,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2140,-1.64,20240223,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,15808010,7541,106.05,2100,2100,2095,2730,1470,2100,2096.28,0.03,0,22,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.15,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240227,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2793000,1330,18.70,2100,2100,2100,2730,1470,2100,2100.00,0.03,0,-33,2130,2115,2105,2090,2080,2110,2085,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1606,N,N,0,N,00,N
|
|
20240226,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,14974385,7111,31.84,2120,2120,2095,2730,1470,2100,2105.81,0.03,0,1106,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,14913485,7082,31.71,2120,2120,2095,2730,1470,2100,2105.83,0.03,0,1077,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,14256185,6769,30.31,2120,2120,2095,2730,1470,2100,2106.10,0.03,0,891,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,13888685,6594,29.52,2120,2120,2095,2730,1470,2100,2106.26,0.03,0,716,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12919420,6132,27.46,2120,2120,2095,2730,1470,2100,2106.89,0.03,0,541,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.12,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12026920,5707,25.55,2120,2120,2095,2730,1470,2100,2107.40,0.03,0,366,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,11648920,5527,24.75,2120,2120,2095,2730,1470,2100,2107.64,0.03,0,186,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240226,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6818100,3226,14.44,2120,2120,2100,2730,1470,2100,2113.48,0.03,0,86,2156,2127,2111,2082,2066,2120,2075,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1586,N,N,0,N,00,N
|
|
20240223,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,47291725,22334,192.62,2110,2140,2095,2745,1485,2115,2117.48,0.04,0,1804,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,106,0.00,0.00,12,0.44,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,46563700,21988,189.63,2110,2140,2095,2745,1485,2115,2117.69,0.04,0,1765,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.43,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2140,-1.64,20240223,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,42582450,20098,173.33,2110,2140,2095,2745,1485,2115,2118.74,0.04,0,1406,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.40,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,41862700,19758,170.40,2110,2140,2095,2745,1485,2115,2118.77,0.04,0,1066,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.39,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2140,-1.17,20240223,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,40966470,19334,166.74,2110,2140,2095,2745,1485,2115,2118.88,0.04,0,675,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.38,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2140,-1.40,20240223,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,34595280,16324,140.78,2110,2140,2095,2745,1485,2115,2119.29,0.04,0,265,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,108,0.00,0.00,12,0.32,0.00,0.00,2955,20230907,-28.09,1968,20230925,7.98,2140,-0.70,20240223,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,33868930,15983,137.84,2110,2140,2095,2745,1485,2115,2119.06,0.04,0,-76,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,108,0.00,0.00,12,0.32,0.00,0.00,2955,20230907,-27.75,1968,20230925,8.49,2140,-0.23,20240223,1997,6.91,20240102,2955,-27.75,20230907,1968,8.49,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240223,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,11646245,5553,47.89,2110,2110,2095,2745,1485,2115,2097.29,0.04,0,124,2135,2125,2115,2105,2095,2125,2105,5,630,100,1480,5,1,5060000,106,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-29.10,1968,20230925,6.45,2125,-1.41,20240222,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1782,N,N,0,N,00,N
|
|
20240222,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,24554440,11595,173.94,2115,2125,2105,2745,1485,2115,2117.67,0.04,0,1987,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2125,-0.47,20240222,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,24456950,11549,173.25,2115,2125,2105,2745,1485,2115,2117.67,0.04,0,1952,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-28.26,1968,20230925,7.72,2125,-0.24,20240222,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,19185705,9056,135.85,2115,2125,2105,2745,1485,2115,2118.56,0.04,0,1594,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,108,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-28.09,1968,20230925,7.98,2125,0.00,20240222,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,16904355,7980,119.71,2115,2125,2105,2745,1485,2115,2118.34,0.04,0,1234,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,108,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-28.09,1968,20230925,7.98,2125,0.00,20240222,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,16181855,7640,114.61,2115,2125,2105,2745,1485,2115,2118.04,0.04,0,894,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,108,0.00,0.00,12,0.15,0.00,0.00,2955,20230907,-28.09,1968,20230925,7.98,2125,0.00,20240222,1997,6.41,20240102,2955,-28.09,20230907,1968,7.98,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,15342530,7245,108.69,2115,2120,2105,2745,1485,2115,2117.67,0.04,0,509,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-28.26,1968,20230925,7.72,2120,0.00,20240222,1997,6.16,20240102,2955,-28.26,20230907,1968,7.72,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3889070,1840,27.60,2115,2120,2105,2745,1485,2115,2113.62,0.04,0,118,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2120,-0.24,20240222,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240222,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2115,1,0.02,2115,2115,2115,2745,1485,2115,2115.00,0.04,0,0,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,5060000,107,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1795,N,N,0,N,00,N
|
|
20240221,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,14055250,6666,76.17,2110,2115,2100,2740,1480,2110,2108.50,0.04,0,960,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,13966420,6624,75.69,2110,2115,2100,2740,1480,2110,2108.46,0.04,0,918,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,8966385,4248,48.54,2110,2115,2110,2740,1480,2110,2110.73,0.04,0,758,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8609575,4079,46.61,2110,2115,2110,2740,1480,2110,2110.71,0.04,0,589,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,0.00,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,7760925,3677,42.02,2110,2115,2110,2740,1480,2110,2110.67,0.04,0,419,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6331645,3000,34.28,2110,2115,2110,2740,1480,2110,2110.55,0.04,0,250,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4621285,2190,25.03,2110,2115,2110,2740,1480,2110,2110.18,0.04,0,48,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240221,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.04,0,0,2123,2116,2108,2101,2093,2120,2105,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,18474690,8751,40.84,2100,2115,2100,2735,1475,2105,2111.15,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,18474690,8751,40.84,2100,2115,2100,2735,1475,2105,2111.15,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,18474690,8751,40.84,2100,2115,2100,2735,1475,2105,2111.15,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,18263690,8651,40.37,2100,2115,2100,2735,1475,2105,2111.17,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,14125735,6690,31.22,2100,2115,2100,2735,1475,2105,2111.47,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,14110965,6683,31.19,2100,2115,2100,2735,1475,2105,2111.47,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2115,-0.24,20240220,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,11724555,5552,25.91,2100,2115,2100,2735,1475,2105,2111.77,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,107,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-28.43,1968,20230925,7.47,2115,0.00,20240220,1997,5.91,20240102,2955,-28.43,20230907,1968,7.47,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240220,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,86100,41,0.19,2100,2100,2100,2735,1475,2105,2100.00,0.04,0,0,2118,2111,2103,2096,2088,2115,2100,5,630,100,1470,5,1,5060000,106,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2110,-0.47,20240219,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1835,N,N,0,N,00,N
|
|
20240219,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,45071340,21430,87.03,2095,2110,2095,2720,1470,2095,2103.19,0.04,0,10,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.42,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2110,-0.24,20240219,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,33395290,15870,64.45,2095,2110,2095,2720,1470,2095,2104.30,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,106,0.00,0.00,12,0.31,0.00,0.00,2955,20230907,-28.93,1968,20230925,6.71,2110,-0.47,20240219,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,32345290,15370,62.42,2095,2110,2095,2720,1470,2095,2104.44,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.30,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2110,0.00,20240219,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,28124930,13369,54.29,2095,2110,2095,2720,1470,2095,2103.74,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.26,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2110,-0.24,20240219,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,28124930,13369,54.29,2095,2110,2095,2720,1470,2095,2103.74,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.26,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2110,-0.24,20240219,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,19639830,9338,37.92,2095,2110,2095,2720,1470,2095,2103.22,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-28.60,1968,20230925,7.22,2110,0.00,20240219,1997,5.66,20240102,2955,-28.60,20230907,1968,7.22,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,8677325,4135,16.79,2095,2105,2095,2720,1470,2095,2098.51,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,107,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2105,0.00,20240216,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240219,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2128,2111,2088,2071,2048,2120,2080,5,625,100,1460,5,1,5060000,106,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-29.10,1968,20230925,6.45,2105,-0.48,20240216,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1825,N,N,0,N,00,N
|
|
20240216,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,51535055,24624,299.02,2070,2105,2065,2690,1450,2070,2092.88,0.04,0,5003,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,106,0.00,0.00,12,0.49,0.00,0.00,2955,20230907,-29.10,1968,20230925,6.45,2105,-0.48,20240216,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,35,2,1.69,46822125,22383,271.80,2070,2105,2065,2690,1450,2070,2091.86,0.04,0,3597,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,107,0.00,0.00,12,0.44,0.00,0.00,2955,20230907,-28.76,1968,20230925,6.96,2105,0.00,20240216,1997,5.41,20240102,2955,-28.76,20230907,1968,6.96,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1277720,617,7.49,2070,2080,2065,2690,1450,2070,2070.86,0.04,0,154,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,105,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1070720,517,6.28,2070,2080,2065,2690,1450,2070,2071.03,0.04,0,154,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,105,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1023155,494,6.00,2070,2080,2065,2690,1450,2070,2071.16,0.04,0,147,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,105,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-29.61,1968,20230925,5.69,2090,-0.48,20240131,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,808915,391,4.75,2070,2080,2065,2690,1450,2070,2068.84,0.04,0,44,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,104,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240216,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2083,2076,2068,2061,2053,2080,2065,5,620,100,1440,5,1,5060000,105,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,17034105,8235,70.16,2065,2075,2060,2680,1450,2065,2068.50,0.04,0,3031,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,105,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,16814235,8129,69.25,2065,2075,2060,2680,1450,2065,2068.43,0.04,0,2941,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,105,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,15478235,7485,63.77,2065,2075,2060,2680,1450,2065,2067.90,0.04,0,2371,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,105,0.00,0.00,12,0.15,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,13708670,6632,56.50,2065,2075,2060,2680,1450,2065,2067.05,0.04,0,1801,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,105,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,12526995,6062,51.64,2065,2075,2060,2680,1450,2065,2066.48,0.04,0,1231,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,105,0.00,0.00,12,0.12,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11275770,5459,46.51,2065,2070,2060,2680,1450,2065,2065.54,0.04,0,631,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,104,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240215,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8619240,4174,35.56,2065,2065,2060,2680,1450,2065,2064.98,0.04,0,31,2088,2076,2068,2056,2048,2075,2055,5,615,100,1440,5,1,5060000,104,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,24242825,11738,89.58,2065,2080,2060,2700,1460,2080,2065.33,0.04,0,-1587,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,104,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,23942745,11593,88.47,2065,2080,2060,2700,1460,2080,2065.28,0.04,0,-1593,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,22708770,10996,83.91,2065,2080,2060,2700,1460,2080,2065.18,0.04,0,-1234,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,104,0.00,0.00,12,0.22,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,21358950,10343,78.93,2065,2080,2060,2700,1460,2080,2065.06,0.04,0,-884,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,104,0.00,0.00,12,0.20,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,20158100,9762,74.50,2065,2080,2060,2700,1460,2080,2064.96,0.04,0,-540,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.19,0.00,0.00,2955,20230907,-29.95,1968,20230925,5.18,2090,-0.96,20240131,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,18787545,9099,69.44,2065,2080,2060,2700,1460,2080,2064.79,0.04,0,-207,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,104,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240214,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,20650,10,0.08,2065,2065,2065,2700,1460,2080,2065.00,0.04,0,0,2090,2085,2075,2070,2060,2087,2072,5,620,100,1450,5,1,5060000,104,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-30.12,1968,20230925,4.93,2090,-1.20,20240131,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,27249830,13104,430.20,2070,2080,2065,2695,1455,2075,2079.50,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.26,0.00,0.00,2955,20230907,-29.61,1968,20230925,5.69,2090,-0.48,20240131,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,26209830,12604,413.79,2070,2080,2065,2695,1455,2075,2079.49,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.25,0.00,0.00,2955,20230907,-29.61,1968,20230925,5.69,2090,-0.48,20240131,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,24129830,11604,380.96,2070,2080,2065,2695,1455,2075,2079.44,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-29.61,1968,20230925,5.69,2090,-0.48,20240131,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,23524905,11313,371.41,2070,2080,2065,2695,1455,2075,2079.46,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.22,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,23213155,11163,366.48,2070,2080,2065,2695,1455,2075,2079.47,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.22,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,23009740,11065,363.26,2070,2080,2065,2695,1455,2075,2079.51,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.22,0.00,0.00,2955,20230907,-29.78,1968,20230925,5.44,2090,-0.72,20240131,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|
|
20240213,100947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4813490,2315,76.00,2070,2080,2065,2695,1455,2075,2079.26,0.04,0,0,2098,2086,2078,2066,2058,2082,2062,5,620,100,1450,5,1,5060000,105,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-29.61,1968,20230925,5.69,2090,-0.48,20240131,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1822,N,N,0,N,00,N
|