102 lines
41 KiB
CSV
102 lines
41 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,41790120,19026,201.87,2195,2200,2185,2850,1540,2195,2196.47,0.02,0,-12520,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.48,1.42,12,0.32,-31.00,1535.00,2240,20240221,-2.46,1991,20230308,9.74,2240,-2.46,20240221,2040,7.11,20240102,2240,-2.46,20240221,1991,9.74,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,38726615,17631,187.07,2195,2200,2185,2850,1540,2195,2196.51,0.02,0,-11584,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.29,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,32520235,14792,156.94,2195,2200,2185,2850,1540,2195,2198.50,0.02,0,-11518,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.25,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,19109910,8691,92.21,2195,2200,2190,2850,1540,2195,2198.82,0.02,0,-6529,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.14,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,13617515,6194,65.72,2195,2200,2190,2850,1540,2195,2198.50,0.02,0,-4137,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.10,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,3562330,1623,17.22,2195,2195,2190,2850,1540,2195,2194.90,0.02,0,-161,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.03,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,335795,153,1.62,2195,2195,2190,2850,1540,2195,2194.74,0.02,0,-46,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.00,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240229,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,21950,10,0.11,2195,2195,2195,2850,1540,2195,2195.00,0.02,0,0,2215,2205,2190,2180,2165,2210,2185,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.00,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,954,N,N,0,N,00,N
|
|
20240228,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,20645420,9425,25.97,2190,2200,2175,2845,1535,2190,2190.50,0.02,0,-4744,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.16,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,20401020,9313,25.66,2190,2200,2175,2845,1535,2190,2190.60,0.02,0,-4744,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.32,1.42,12,0.15,-31.00,1535.00,2240,20240221,-2.68,1991,20230308,9.49,2240,-2.68,20240221,2040,6.86,20240102,2240,-2.68,20240221,1991,9.49,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,18824120,8590,23.67,2190,2200,2175,2845,1535,2190,2191.40,0.02,0,-4745,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.32,1.42,12,0.14,-31.00,1535.00,2240,20240221,-2.68,1991,20230308,9.49,2240,-2.68,20240221,2040,6.86,20240102,2240,-2.68,20240221,1991,9.49,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,6319825,2900,7.99,2190,2195,2175,2845,1535,2190,2179.25,0.02,0,6,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.32,1.42,12,0.05,-31.00,1535.00,2240,20240221,-2.68,1991,20230308,9.49,2240,-2.68,20240221,2040,6.86,20240102,2240,-2.68,20240221,1991,9.49,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,4733620,2172,5.98,2190,2195,2175,2845,1535,2190,2179.38,0.02,0,6,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.16,1.42,12,0.04,-31.00,1535.00,2240,20240221,-2.90,1991,20230308,9.24,2240,-2.90,20240221,2040,6.62,20240102,2240,-2.90,20240221,1991,9.24,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,3171970,1454,4.01,2190,2195,2175,2845,1535,2190,2181.55,0.02,0,6,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.16,1.42,12,0.02,-31.00,1535.00,2240,20240221,-2.90,1991,20230308,9.24,2240,-2.90,20240221,2040,6.62,20240102,2240,-2.90,20240221,1991,9.24,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,1631440,747,2.06,2190,2195,2180,2845,1535,2190,2183.99,0.02,0,-1,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,131,-70.32,1.42,12,0.01,-31.00,1535.00,2240,20240221,-2.68,1991,20230308,9.49,2240,-2.68,20240221,2040,6.86,20240102,2240,-2.68,20240221,1991,9.49,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240228,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,26280,12,0.03,2190,2190,2190,2845,1535,2190,2190.00,0.02,0,0,2213,2201,2193,2181,2173,2200,2180,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.00,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,942,N,N,0,N,00,N
|
|
20240227,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,79793085,36291,176.68,2190,2205,2185,2845,1535,2190,2198.70,0.02,0,-27525,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.60,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,79484295,36150,175.99,2190,2205,2185,2845,1535,2190,2198.74,0.02,0,-27525,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.60,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,34281975,15601,75.95,2190,2205,2185,2845,1535,2190,2197.42,0.02,0,-9559,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.26,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,32448835,14765,71.88,2190,2205,2185,2845,1535,2190,2197.69,0.02,0,-9559,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.24,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,30820140,14023,68.27,2190,2205,2185,2845,1535,2190,2197.83,0.02,0,-9558,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.23,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,24148630,10986,53.48,2190,2200,2185,2845,1535,2190,2198.13,0.02,0,-8670,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,133,-70.97,1.43,12,0.18,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2524690,1154,5.62,2190,2195,2185,2845,1535,2190,2187.77,0.02,0,1,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.02,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240227,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,568490,260,1.27,2190,2195,2185,2845,1535,2190,2186.50,0.02,0,1,2213,2201,2193,2181,2173,2207,2187,6,655,100,1530,5,1,6030000,132,-70.48,1.42,12,0.00,-31.00,1535.00,2240,20240221,-2.46,1991,20230308,9.74,2240,-2.46,20240221,2040,7.11,20240102,2240,-2.46,20240221,1991,9.74,20230308,0.09,N,446750,100,6 억,,941,N,N,0,N,00,N
|
|
20240226,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,45068865,20541,59.60,2185,2205,2185,2850,1540,2195,2194.09,0.02,0,-1925,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.34,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,44880390,20455,59.35,2185,2205,2185,2850,1540,2195,2194.10,0.02,0,-1927,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.65,1.43,12,0.34,-31.00,1535.00,2240,20240221,-2.23,1991,20230308,9.99,2240,-2.23,20240221,2040,7.35,20240102,2240,-2.23,20240221,1991,9.99,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,12950580,5897,17.11,2185,2205,2185,2850,1540,2195,2196.13,0.02,0,-1126,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.10,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,9535050,4343,12.60,2185,2205,2185,2850,1540,2195,2195.50,0.02,0,-226,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.07,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6682610,3044,8.83,2185,2205,2185,2850,1540,2195,2195.34,0.02,0,0,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.05,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,2829880,1289,3.74,2185,2205,2185,2850,1540,2195,2195.41,0.02,0,0,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.02,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1387760,632,1.83,2185,2205,2185,2850,1540,2195,2195.82,0.02,0,0,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.81,1.43,12,0.01,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240226,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,17480,8,0.02,2185,2185,2185,2850,1540,2195,2185.00,0.02,0,0,2241,2217,2206,2182,2171,2212,2177,6,655,100,1530,5,1,6030000,132,-70.48,1.42,12,0.00,-31.00,1535.00,2240,20240221,-2.46,1991,20230308,9.74,2240,-2.46,20240221,2040,7.11,20240102,2240,-2.46,20240221,1991,9.74,20230308,0.09,N,446750,100,6 억,,938,N,N,0,N,00,N
|
|
20240223,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,75819305,34465,191.28,2200,2230,2195,2860,1540,2200,2199.89,0.02,0,-28398,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,132,-70.81,1.43,12,0.57,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,73452485,33389,185.31,2200,2230,2195,2860,1540,2200,2199.90,0.02,0,-27528,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,133,-70.97,1.43,12,0.55,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,42478215,19308,107.16,2200,2230,2195,2860,1540,2200,2200.03,0.02,0,-14391,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,132,-70.81,1.43,12,0.32,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,38357395,17432,96.75,2200,2230,2195,2860,1540,2200,2200.40,0.02,0,-13791,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,132,-70.81,1.43,12,0.29,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,29481170,13395,74.34,2200,2230,2195,2860,1540,2200,2200.91,0.02,0,-10791,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,132,-70.81,1.43,12,0.22,-31.00,1535.00,2240,20240221,-2.01,1991,20230308,10.25,2240,-2.01,20240221,2040,7.60,20240102,2240,-2.01,20240221,1991,10.25,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,24241255,11012,61.12,2200,2230,2200,2860,1540,2200,2201.35,0.02,0,-9279,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,133,-70.97,1.43,12,0.18,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,10093750,4582,25.43,2200,2230,2200,2860,1540,2200,2202.91,0.02,0,-4124,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,133,-70.97,1.43,12,0.08,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240223,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,653180,293,1.63,2200,2230,2200,2860,1540,2200,2229.28,0.02,0,0,2220,2210,2205,2195,2190,2207,2192,6,660,100,1540,5,1,6030000,133,-71.13,1.44,12,0.00,-31.00,1535.00,2240,20240221,-1.56,1991,20230308,10.75,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,1991,10.75,20230308,0.09,N,446750,100,6 억,,916,N,N,0,N,00,N
|
|
20240222,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,39748950,18018,38.89,2210,2215,2200,2875,1555,2215,2206.07,0.02,0,-527,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-70.97,1.43,12,0.30,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,39288900,17809,38.43,2210,2215,2200,2875,1555,2215,2206.13,0.02,0,-514,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-70.97,1.43,12,0.30,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,37678480,17077,36.85,2210,2215,2200,2875,1555,2215,2206.39,0.02,0,-501,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-70.97,1.43,12,0.28,-31.00,1535.00,2240,20240221,-1.79,1991,20230308,10.50,2240,-1.79,20240221,2040,7.84,20240102,2240,-1.79,20240221,1991,10.50,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,17434930,7895,17.04,2210,2215,2205,2875,1555,2215,2208.35,0.02,0,-501,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-71.29,1.44,12,0.13,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,16097880,7290,15.73,2210,2215,2205,2875,1555,2215,2208.21,0.02,0,-501,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-71.29,1.44,12,0.12,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,14889010,6743,14.55,2210,2215,2205,2875,1555,2215,2208.07,0.02,0,-501,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-71.29,1.44,12,0.11,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,12126220,5494,11.86,2210,2210,2205,2875,1555,2215,2207.18,0.02,0,-1,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-71.29,1.44,12,0.09,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240222,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,265200,120,0.26,2210,2210,2210,2875,1555,2215,2210.00,0.02,0,0,2255,2235,2220,2200,2185,2245,2210,6,660,100,1550,5,1,6030000,133,-71.29,1.44,12,0.00,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,943,N,N,0,N,00,N
|
|
20240221,161146,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2215,5,2,0.23,102527230,46336,69.77,2210,2240,2205,2870,1550,2210,2212.69,0.01,0,-22636,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,134,-71.45,1.44,12,0.77,-31.00,1535.00,2240,20240221,-1.12,1991,20230308,11.25,2240,-1.12,20240221,2040,8.58,20240102,2240,-1.12,20240221,1991,11.25,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,151137,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,-5,5,-0.23,101331715,45795,68.95,2210,2240,2205,2870,1550,2210,2212.72,0.01,0,-22150,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.13,1.44,12,0.76,-31.00,1535.00,2240,20240221,-1.56,1991,20230308,10.75,2240,-1.56,20240221,2040,8.09,20240102,2240,-1.56,20240221,1991,10.75,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,141135,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,0,3,0.00,84813065,38320,57.70,2210,2240,2205,2870,1550,2210,2213.28,0.01,0,-16155,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.29,1.44,12,0.64,-31.00,1535.00,2240,20240221,-1.34,1991,20230308,11.00,2240,-1.34,20240221,2040,8.33,20240102,2240,-1.34,20240221,1991,11.00,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,131136,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,0,3,0.00,48603845,21988,33.11,2210,2220,2205,2870,1550,2210,2210.47,0.01,0,-12988,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.29,1.44,12,0.36,-31.00,1535.00,2220,20240220,-0.45,1991,20230308,11.00,2220,0.00,20240220,2040,8.33,20240102,2220,-0.45,20240220,1991,11.00,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,121139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,-5,5,-0.23,30363695,13734,20.68,2210,2220,2205,2870,1550,2210,2210.84,0.01,0,-7849,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.13,1.44,12,0.23,-31.00,1535.00,2220,20240220,-0.68,1991,20230308,10.75,2220,0.00,20240220,2040,8.09,20240102,2220,-0.68,20240220,1991,10.75,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,111145,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,0,3,0.00,24076915,10889,16.40,2210,2220,2205,2870,1550,2210,2211.12,0.01,0,-6390,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.29,1.44,12,0.18,-31.00,1535.00,2220,20240220,-0.45,1991,20230308,11.00,2220,0.00,20240220,2040,8.33,20240102,2220,-0.45,20240220,1991,11.00,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,101133,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,0,3,0.00,10540035,4766,7.18,2210,2220,2205,2870,1550,2210,2211.51,0.01,0,-2790,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.29,1.44,12,0.08,-31.00,1535.00,2220,20240220,-0.45,1991,20230308,11.00,2220,0.00,20240220,2040,8.33,20240102,2220,-0.45,20240220,1991,11.00,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240221,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-5,5,-0.23,265100,120,0.18,2210,2210,2205,2870,1550,2210,2209.17,0.01,0,0,2250,2230,2200,2180,2150,2240,2190,6,660,100,1540,5,1,6030000,133,-71.13,1.44,12,0.00,-31.00,1535.00,2220,20240220,-0.68,1991,20230308,10.75,2220,-0.68,20240220,2040,8.09,20240102,2220,-0.68,20240220,1991,10.75,20230308,0.09,N,446750,100,6 억,,881,N,N,0,N,00,N
|
|
20240220,161130,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,45,2,2.08,146457015,66415,682.16,2175,2220,2170,2810,1520,2165,2205.18,0.01,0,-8827,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-71.29,1.44,12,1.10,-31.00,1535.00,2220,20240220,-0.45,1991,20230308,11.00,2220,-0.45,20240220,2040,8.33,20240102,2220,-0.45,20240220,1991,11.00,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,151128,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,40,2,1.85,135726765,61549,632.18,2175,2220,2170,2810,1520,2165,2205.18,0.01,0,-8479,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-71.13,1.44,12,1.02,-31.00,1535.00,2220,20240220,-0.68,1991,20230308,10.75,2220,-0.68,20240220,2040,8.09,20240102,2220,-0.68,20240220,1991,10.75,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,141123,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2210,45,2,2.08,108270240,49122,504.54,2175,2220,2170,2810,1520,2165,2204.11,0.01,0,-4887,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-71.29,1.44,12,0.81,-31.00,1535.00,2220,20240220,-0.45,1991,20230308,11.00,2220,-0.45,20240220,2040,8.33,20240102,2220,-0.45,20240220,1991,11.00,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,131129,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,40,2,1.85,94754395,42994,441.60,2175,2220,2170,2810,1520,2165,2203.90,0.01,0,-3155,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-71.13,1.44,12,0.71,-31.00,1535.00,2220,20240220,-0.68,1991,20230308,10.75,2220,-0.68,20240220,2040,8.09,20240102,2220,-0.68,20240220,1991,10.75,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,121118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,35,2,1.62,59538105,27069,278.03,2175,2220,2170,2810,1520,2165,2199.49,0.01,0,-1804,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-70.97,1.43,12,0.45,-31.00,1535.00,2220,20240220,-0.90,1991,20230308,10.50,2220,-0.90,20240220,2040,7.84,20240102,2220,-0.90,20240220,1991,10.50,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,111123,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2205,40,2,1.85,43698850,19882,204.21,2175,2220,2170,2810,1520,2165,2197.91,0.01,0,-484,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-71.13,1.44,12,0.33,-31.00,1535.00,2220,20240220,-0.68,1991,20230308,10.75,2220,-0.68,20240220,2040,8.09,20240102,2220,-0.68,20240220,1991,10.75,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,101116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2200,35,2,1.62,30741060,13996,143.76,2175,2220,2170,2810,1520,2165,2196.42,0.01,0,-38,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,133,-70.97,1.43,12,0.23,-31.00,1535.00,2220,20240220,-0.90,1991,20230308,10.50,2220,-0.90,20240220,2040,7.84,20240102,2220,-0.90,20240220,1991,10.50,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240220,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.01,0,0,2191,2177,2166,2152,2141,2185,2160,6,645,100,1510,5,1,6030000,131,-69.84,1.41,12,0.00,-31.00,1535.00,2180,20240219,-0.69,1991,20230308,8.74,2180,-0.69,20240219,2040,6.13,20240102,2180,-0.69,20240219,1991,8.74,20230308,0.14,N,446750,100,6 억,,708,N,N,0,N,00,N
|
|
20240219,161131,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2165,5,2,0.23,21066480,9736,51.15,2155,2180,2155,2805,1515,2160,2163.77,0.01,0,-2454,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,131,-69.84,1.41,12,0.16,-31.00,1535.00,2180,20240219,-0.69,1991,20230308,8.74,2180,-0.69,20240219,2040,6.13,20240102,2180,-0.69,20240219,1991,8.74,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,151134,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,0,3,0.00,20926360,9671,50.81,2155,2180,2155,2805,1515,2160,2163.83,0.01,0,-2397,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.68,1.41,12,0.16,-31.00,1535.00,2180,20240219,-0.92,1991,20230308,8.49,2180,-0.92,20240219,2040,5.88,20240102,2180,-0.92,20240219,1991,8.49,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,141134,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11267950,5199,27.31,2155,2180,2155,2805,1515,2160,2167.33,0.01,0,-2022,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.52,1.40,12,0.09,-31.00,1535.00,2180,20240219,-1.15,1991,20230308,8.24,2180,-1.15,20240219,2040,5.64,20240102,2180,-1.15,20240219,1991,8.24,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,131132,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,-5,5,-0.23,10352065,4774,25.08,2155,2180,2155,2805,1515,2160,2168.43,0.01,0,-1597,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.52,1.40,12,0.08,-31.00,1535.00,2180,20240219,-1.15,1991,20230308,8.24,2180,-1.15,20240219,2040,5.64,20240102,2180,-1.15,20240219,1991,8.24,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,121131,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,-5,5,-0.23,9485755,4372,22.97,2155,2180,2155,2805,1515,2160,2169.66,0.01,0,-1205,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.52,1.40,12,0.07,-31.00,1535.00,2180,20240219,-1.15,1991,20230308,8.24,2180,-1.15,20240219,2040,5.64,20240102,2180,-1.15,20240219,1991,8.24,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,111126,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,0,3,0.00,8418780,3878,20.37,2155,2180,2155,2805,1515,2160,2170.91,0.01,0,-800,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.68,1.41,12,0.06,-31.00,1535.00,2180,20240219,-0.92,1991,20230308,8.49,2180,-0.92,20240219,2040,5.88,20240102,2180,-0.92,20240219,1991,8.49,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,101122,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,0,3,0.00,5838925,2689,14.13,2155,2180,2155,2805,1515,2160,2171.41,0.01,0,-407,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.68,1.41,12,0.04,-31.00,1535.00,2180,20240219,-0.92,1991,20230308,8.49,2180,-0.92,20240219,2040,5.88,20240102,2180,-0.92,20240219,1991,8.49,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240219,091124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,125150,58,0.30,2155,2160,2155,2805,1515,2160,2157.76,0.01,0,-58,2183,2171,2163,2151,2143,2177,2157,6,645,100,1510,5,1,6030000,130,-69.68,1.41,12,0.00,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.14,N,446750,100,6 억,,660,N,N,0,N,00,N
|
|
20240216,161113,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,41121255,19035,168.23,2155,2175,2155,2800,1510,2155,2160.30,0.01,0,-2501,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.32,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,151125,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,40857735,18913,167.15,2155,2175,2155,2800,1510,2155,2160.30,0.01,0,-2421,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.31,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,141127,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,38837630,17978,158.89,2155,2175,2155,2800,1510,2155,2160.29,0.01,0,-1958,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.30,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,131119,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,33916640,15700,138.75,2155,2175,2155,2800,1510,2155,2160.30,0.01,0,-1510,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.26,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,121125,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,12137360,5617,49.64,2155,2175,2155,2800,1510,2155,2160.83,0.01,0,-1001,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.09,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,111131,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,5,2,0.23,10363500,4796,42.39,2155,2175,2155,2800,1510,2155,2160.86,0.01,0,-452,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.08,-31.00,1535.00,2175,20240216,-0.69,1991,20230308,8.49,2175,-0.69,20240216,2040,5.88,20240102,2175,-0.69,20240216,1991,8.49,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240216,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,36635,17,0.15,2155,2155,2155,2800,1510,2155,2155.00,0.01,0,0,2178,2166,2158,2146,2138,2172,2152,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.00,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20240215,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.19,N,446750,100,6 억,,659,N,N,0,N,00,N
|
|
20240215,161113,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,5,2,0.23,24425920,11315,58.47,2150,2170,2150,2795,1505,2150,2158.72,0.01,0,-1523,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.19,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20240215,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,151121,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2160,10,2,0.47,24322470,11267,58.22,2150,2170,2150,2795,1505,2150,2158.74,0.01,0,-1479,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.19,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2170,-0.46,20240215,2040,5.88,20240102,2170,-0.46,20230607,1991,8.49,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,141113,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,5,2,0.23,23538035,10903,56.34,2150,2170,2150,2795,1505,2150,2158.86,0.01,0,-1206,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.18,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20240215,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,131035,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,5,2,0.23,22932480,10622,54.89,2150,2170,2150,2795,1505,2150,2158.96,0.01,0,-930,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.18,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20240215,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,121114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2155,5,2,0.23,22177730,10272,53.08,2150,2170,2150,2795,1505,2150,2159.05,0.01,0,-654,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.17,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20240215,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,19154995,8872,45.85,2150,2160,2150,2795,1505,2150,2159.04,0.01,0,-366,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.68,1.41,12,0.15,-31.00,1535.00,2170,20230607,-0.46,1991,20230308,8.49,2160,0.00,20240215,2040,5.88,20240102,2170,-0.46,20230607,1991,8.49,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240215,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,238650,111,0.57,2150,2150,2150,2795,1505,2150,2150.00,0.01,0,0,2156,2152,2151,2147,2146,2152,2147,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.00,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2155,-0.23,20240214,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,41618100,19352,596.36,2150,2155,2150,2795,1505,2150,2150.58,0.01,0,-1133,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.32,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2155,-0.23,20240214,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,39182150,18219,561.45,2150,2155,2150,2795,1505,2150,2150.62,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.30,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2155,-0.23,20240214,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,39182150,18219,561.45,2150,2155,2150,2795,1505,2150,2150.62,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.30,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2155,-0.23,20240214,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,33866440,15747,485.27,2150,2155,2150,2795,1505,2150,2150.66,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.26,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2155,-0.23,20240214,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,31608940,14697,452.91,2150,2155,2150,2795,1505,2150,2150.71,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2155,0.00,20240214,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,31414990,14607,450.14,2150,2155,2150,2795,1505,2150,2150.68,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.52,1.40,12,0.24,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2155,0.00,20240214,2040,5.64,20240102,2170,-0.69,20230607,1991,8.24,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240214,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1887700,878,27.06,2150,2150,2150,2795,1505,2150,2150.00,0.01,0,0,2163,2156,2143,2136,2123,2160,2140,6,645,100,1500,5,1,6030000,130,-69.35,1.40,12,0.01,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2150,0.00,20240213,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,6951655,3245,82.19,2145,2150,2130,2775,1495,2135,2142.27,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,130,-69.35,1.40,12,0.05,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2150,0.00,20240213,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,151047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,6951655,3245,82.19,2145,2150,2130,2775,1495,2135,2142.27,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,130,-69.35,1.40,12,0.05,-31.00,1535.00,2170,20230607,-0.92,1991,20230308,7.99,2150,0.00,20240213,2040,5.39,20240102,2170,-0.92,20230607,1991,7.99,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,4452870,2081,52.71,2145,2145,2130,2775,1495,2135,2139.77,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.03,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2145,0.00,20240201,2040,4.90,20240102,2170,-1.38,20230607,1991,7.48,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,4452870,2081,52.71,2145,2145,2130,2775,1495,2135,2139.77,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.03,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2145,0.00,20240201,2040,4.90,20240102,2170,-1.38,20230607,1991,7.48,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,525970,246,6.23,2145,2145,2130,2775,1495,2135,2138.09,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2145,0.00,20240201,2040,4.90,20240102,2170,-1.38,20230607,1991,7.48,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,523830,245,6.21,2145,2145,2130,2775,1495,2135,2138.08,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2145,0.00,20240201,2040,4.41,20240102,2170,-1.84,20230607,1991,6.98,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|
|
20240213,100941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,523830,245,6.21,2145,2145,2130,2775,1495,2135,2138.08,0.01,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2145,0.00,20240201,2040,4.41,20240102,2170,-1.84,20230607,1991,6.98,20230308,0.20,N,446750,100,6 억,,656,N,N,0,N,00,N
|