KissMeData/019550/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	15	2	1.71	853726989	951711	231.02	907	920	880	1138	614	876	897.08	5.43	-88021	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1444	-9.58	1.22	12	0.59	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.84	N	019550	500	835 억	8803567	N	N	5764	N	N
3	20240229	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	14	2	1.60	801639334	893202	216.82	907	920	880	1138	614	876	897.49	5.43	-93618	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1442	-9.57	1.21	12	0.55	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
4	20240229	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	26	2	2.97	729847008	812893	197.32	907	920	880	1138	614	876	897.84	5.43	-98629	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1462	-9.70	1.23	12	0.50	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
5	20240229	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	24	2	2.74	680439873	757992	184.00	907	920	880	1138	614	876	897.69	5.43	-118875	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1459	-9.68	1.23	12	0.47	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
6	20240229	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	22	2	2.51	626080247	697456	169.30	907	920	880	1138	614	876	897.66	5.43	-119569	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1455	-9.66	1.23	12	0.43	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
7	20240229	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	10	2	1.14	455633975	507732	123.25	907	920	880	1138	614	876	897.39	5.43	-120862	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1436	-9.53	1.21	12	0.31	-93.00	733.00	1250	20230414	-29.12	650	20231020	36.31	1080	-17.96	20240111	820	8.05	20240206	1250	-29.12	20230414	650	36.31	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
8	20240229	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	12	2	1.37	391155288	434840	105.55	907	920	880	1138	614	876	899.54	5.43	-128750	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1439	-9.55	1.21	12	0.27	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
9	20240229	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	19	2	2.17	195907529	215503	52.31	907	920	893	1138	614	876	909.07	5.43	-77105	922	898	886	862	850	893	857	835	262	500	630	1	1	162066575	1450	-9.62	1.22	12	0.13	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.84	N	019550	500	835 억	8803567	N	N	21	N	N
10	20240228	160308	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-10	5	-1.13	350383310	397682	51.29	890	910	874	1151	621	886	881.07	5.39	62348	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1420	-9.42	1.20	12	0.25	-93.00	733.00	1250	20230414	-29.92	650	20231020	34.77	1080	-18.89	20240111	820	6.83	20240206	1250	-29.92	20230414	650	34.77	20231020	1.88	N	019550	500	835 억	8740523	N	N	21	N	N
11	20240228	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	-8	5	-0.90	339386037	385143	49.68	890	910	874	1151	621	886	881.19	5.39	61727	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1423	-9.44	1.20	12	0.24	-93.00	733.00	1250	20230414	-29.76	650	20231020	35.08	1080	-18.70	20240111	820	7.07	20240206	1250	-29.76	20230414	650	35.08	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
12	20240228	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-4	5	-0.45	192568447	217472	28.05	890	910	876	1151	621	886	885.49	5.39	-31143	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1429	-9.48	1.20	12	0.13	-93.00	733.00	1250	20230414	-29.44	650	20231020	35.69	1080	-18.33	20240111	820	7.56	20240206	1250	-29.44	20230414	650	35.69	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
13	20240228	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	-1	5	-0.11	128867896	145032	18.71	890	910	882	1151	621	886	888.55	5.39	-30676	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1434	-9.52	1.21	12	0.09	-93.00	733.00	1250	20230414	-29.20	650	20231020	36.15	1080	-18.06	20240111	820	7.93	20240206	1250	-29.20	20230414	650	36.15	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
14	20240228	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	-2	5	-0.23	104640158	117592	15.17	890	910	883	1151	621	886	889.86	5.39	-26050	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1433	-9.51	1.21	12	0.07	-93.00	733.00	1250	20230414	-29.28	650	20231020	36.00	1080	-18.15	20240111	820	7.80	20240206	1250	-29.28	20230414	650	36.00	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
15	20240228	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	1	2	0.11	84574378	94912	12.24	890	910	886	1151	621	886	891.08	5.39	-13633	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1438	-9.54	1.21	12	0.06	-93.00	733.00	1250	20230414	-29.04	650	20231020	36.46	1080	-17.87	20240111	820	8.17	20240206	1250	-29.04	20230414	650	36.46	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
16	20240228	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	4	2	0.45	58458180	65533	8.45	890	910	886	1151	621	886	892.04	5.39	-9493	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1442	-9.57	1.21	12	0.04	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
17	20240228	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	5	2	0.56	5247296	5894	0.76	890	895	886	1151	621	886	890.28	5.39	-2158	928	906	896	874	864	902	870	835	265	500	630	1	1	162066575	1444	-9.58	1.22	12	0.00	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.88	N	019550	500	835 억	8740523	N	N	31	N	N
18	20240227	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	-4	5	-0.45	690985795	772780	296.37	898	918	886	1157	623	890	894.20	5.34	94847	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1436	-9.53	1.21	12	0.48	-93.00	733.00	1250	20230414	-29.12	650	20231020	36.31	1080	-17.96	20240111	820	8.05	20240206	1250	-29.12	20230414	650	36.31	20231020	1.88	N	019550	500	835 억	8647233	N	N	31	N	N
19	20240227	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-2	5	-0.22	622525512	695596	266.77	898	918	886	1157	623	890	894.99	5.34	94406	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.43	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
20	20240227	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	0	3	0.00	576552390	643850	246.93	898	918	887	1157	623	890	895.52	5.34	98654	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1442	-9.57	1.21	12	0.40	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
21	20240227	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-2	5	-0.22	564301088	630113	241.66	898	918	887	1157	623	890	895.60	5.34	100090	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1439	-9.55	1.21	12	0.39	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
22	20240227	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	1	2	0.11	480750570	536299	205.68	898	918	887	1157	623	890	896.49	5.34	64950	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1444	-9.58	1.22	12	0.33	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
23	20240227	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	11	2	1.24	407730312	455316	174.62	898	918	887	1157	623	890	895.55	5.34	62738	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1460	-9.69	1.23	12	0.28	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
24	20240227	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	8	2	0.90	241501937	268748	103.07	898	918	888	1157	623	890	898.79	5.34	-5097	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1455	-9.66	1.23	12	0.17	-93.00	733.00	1250	20230414	-28.16	650	20231020	38.15	1080	-16.85	20240111	820	9.51	20240206	1250	-28.16	20230414	650	38.15	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
25	20240227	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	21	2	2.36	52027361	57459	22.04	898	918	898	1157	623	890	907.01	5.34	14019	903	896	890	883	877	893	880	835	267	500	640	1	1	162066575	1476	-9.80	1.24	12	0.04	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.88	N	019550	500	835 억	8647233	N	N	898	N	N
26	20240226	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	-7	5	-0.78	222362821	250074	72.84	897	897	884	1166	628	897	889.19	5.33	7295	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1442	-9.57	1.21	12	0.15	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.82	N	019550	500	835 억	8639897	N	N	898	N	N
27	20240226	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-9	5	-1.00	202343619	227488	66.26	897	897	885	1166	628	897	889.47	5.33	9144	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1439	-9.55	1.21	12	0.14	-93.00	733.00	1250	20230414	-28.96	650	20231020	36.62	1080	-17.78	20240111	820	8.29	20240206	1250	-28.96	20230414	650	36.62	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
28	20240226	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	-6	5	-0.67	118709451	133221	38.80	897	897	887	1166	628	897	891.07	5.33	-14990	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1444	-9.58	1.22	12	0.08	-93.00	733.00	1250	20230414	-28.72	650	20231020	37.08	1080	-17.50	20240111	820	8.66	20240206	1250	-28.72	20230414	650	37.08	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
29	20240226	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	889	-8	5	-0.89	103377033	115969	33.78	897	897	887	1166	628	897	891.42	5.33	-12712	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1441	-9.56	1.21	12	0.07	-93.00	733.00	1250	20230414	-28.88	650	20231020	36.77	1080	-17.69	20240111	820	8.41	20240206	1250	-28.88	20230414	650	36.77	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
30	20240226	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	-5	5	-0.56	92906129	104193	30.35	897	897	887	1166	628	897	891.67	5.33	-11847	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1446	-9.59	1.22	12	0.06	-93.00	733.00	1250	20230414	-28.64	650	20231020	37.23	1080	-17.41	20240111	820	8.78	20240206	1250	-28.64	20230414	650	37.23	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
31	20240226	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	-7	5	-0.78	64492609	72279	21.05	897	897	889	1166	628	897	892.27	5.33	-5353	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1442	-9.57	1.21	12	0.04	-93.00	733.00	1250	20230414	-28.80	650	20231020	36.92	1080	-17.59	20240111	820	8.54	20240206	1250	-28.80	20230414	650	36.92	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
32	20240226	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	-2	5	-0.22	39118797	43767	12.75	897	897	889	1166	628	897	893.80	5.33	1890	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1450	-9.62	1.22	12	0.03	-93.00	733.00	1250	20230414	-28.40	650	20231020	37.69	1080	-17.13	20240111	820	9.15	20240206	1250	-28.40	20230414	650	37.69	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
33	20240226	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	-1	5	-0.11	6196635	6911	2.01	897	897	894	1166	628	897	896.63	5.33	-4737	923	909	899	885	875	917	893	835	269	500	640	1	1	162066575	1452	-9.63	1.22	12	0.00	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.82	N	019550	500	835 억	8639897	N	N	108	N	N
34	20240223	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	-4	5	-0.44	307137467	341946	13.78	890	913	889	1171	631	901	898.21	5.32	22047	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1454	-9.65	1.22	12	0.21	-93.00	733.00	1250	20230414	-28.24	650	20231020	38.00	1080	-16.94	20240111	820	9.39	20240206	1250	-28.24	20230414	650	38.00	20231020	1.81	N	019550	500	835 억	8617850	N	N	108	N	N
35	20240223	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	-5	5	-0.55	262434314	292074	11.77	890	913	889	1171	631	901	898.51	5.32	-3742	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1452	-9.63	1.22	12	0.18	-93.00	733.00	1250	20230414	-28.32	650	20231020	37.85	1080	-17.04	20240111	820	9.27	20240206	1250	-28.32	20230414	650	37.85	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
36	20240223	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	-2	5	-0.22	220650564	245557	9.90	890	913	889	1171	631	901	898.56	5.32	-6012	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1457	-9.67	1.23	12	0.15	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
37	20240223	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	4	2	0.44	192260652	214030	8.63	890	913	889	1171	631	901	898.28	5.32	-2904	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1467	-9.73	1.23	12	0.13	-93.00	733.00	1250	20230414	-27.60	650	20231020	39.23	1080	-16.20	20240111	820	10.37	20240206	1250	-27.60	20230414	650	39.23	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
38	20240223	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	6	2	0.67	168267301	187487	7.56	890	913	889	1171	631	901	897.47	5.32	11156	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1470	-9.75	1.24	12	0.12	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
39	20240223	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-1	5	-0.11	130381982	145730	5.87	890	908	889	1171	631	901	894.65	5.32	16461	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1459	-9.68	1.23	12	0.09	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
40	20240223	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	-2	5	-0.22	108925497	121905	4.91	890	900	889	1171	631	901	893.48	5.32	5878	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1457	-9.67	1.23	12	0.08	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
41	20240223	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-1	5	-0.11	19455208	21841	0.88	890	900	889	1171	631	901	890.38	5.32	2558	1007	954	918	865	829	936	847	835	270	500	640	1	1	162066575	1459	-9.68	1.23	12	0.01	-93.00	733.00	1250	20230414	-28.00	650	20231020	38.46	1080	-16.67	20240111	820	9.76	20240206	1250	-28.00	20230414	650	38.46	20231020	1.81	N	019550	500	835 억	8617850	N	N	6341	N	N
42	20240222	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	-5	5	-0.55	2287810660	2479579	801.13	904	971	882	1177	635	906	922.66	5.55	-383413	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1460	-9.69	1.23	12	1.53	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.81	N	019550	500	835 억	9000986	N	N	6341	N	N
43	20240222	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	-5	5	-0.55	2269234696	2458968	794.47	904	971	882	1177	635	906	922.84	5.55	-382520	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1460	-9.69	1.23	12	1.52	-93.00	733.00	1250	20230414	-27.92	650	20231020	38.62	1080	-16.57	20240111	820	9.88	20240206	1250	-27.92	20230414	650	38.62	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
44	20240222	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	-7	5	-0.77	2185940437	2366120	764.47	904	971	882	1177	635	906	923.85	5.55	-403570	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1457	-9.67	1.23	12	1.46	-93.00	733.00	1250	20230414	-28.08	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
45	20240222	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	0	3	0.00	2141168128	2316523	748.44	904	971	882	1177	635	906	924.30	5.55	-409950	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1468	-9.74	1.24	12	1.43	-93.00	733.00	1250	20230414	-27.52	650	20231020	39.38	1080	-16.11	20240111	820	10.49	20240206	1250	-27.52	20230414	650	39.38	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
46	20240222	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	912	6	2	0.66	2041998759	2206844	713.01	904	971	882	1177	635	906	925.30	5.55	-384910	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1478	-9.81	1.24	12	1.36	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
47	20240222	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-4	5	-0.44	143852052	159570	51.56	904	910	897	1177	635	906	901.50	5.55	-17120	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1462	-9.70	1.23	12	0.10	-93.00	733.00	1250	20230414	-27.84	650	20231020	38.77	1080	-16.48	20240111	820	10.00	20240206	1250	-27.84	20230414	650	38.77	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
48	20240222	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	-3	5	-0.33	76358092	84629	27.34	904	910	899	1177	635	906	902.27	5.55	-28459	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1463	-9.71	1.23	12	0.05	-93.00	733.00	1250	20230414	-27.76	650	20231020	38.92	1080	-16.39	20240111	820	10.12	20240206	1250	-27.76	20230414	650	38.92	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
49	20240222	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	909	3	2	0.33	6006283	6638	2.14	904	909	904	1177	635	906	904.83	5.55	684	923	914	907	898	891	914	898	835	271	500	650	1	1	162066575	1473	-9.77	1.24	12	0.00	-93.00	733.00	1250	20230414	-27.28	650	20231020	39.85	1080	-15.83	20240111	820	10.85	20240206	1250	-27.28	20230414	650	39.85	20231020	1.81	N	019550	500	835 억	9000986	N	N	0	N	N
50	20240221	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	-6	5	-0.66	274388063	302156	82.21	906	916	900	1185	639	912	908.10	5.56	-7025	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1468	-9.74	1.24	12	0.19	-93.00	733.00	1250	20230414	-27.52	650	20231020	39.38	1080	-16.11	20240111	820	10.49	20240206	1250	-27.52	20230414	650	39.38	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
51	20240221	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	-5	5	-0.55	255381766	281153	76.49	906	916	900	1185	639	912	908.34	5.56	-7788	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1470	-9.75	1.24	12	0.17	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
52	20240221	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	-5	5	-0.55	215253630	236998	64.48	906	916	900	1185	639	912	908.25	5.56	1543	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1470	-9.75	1.24	12	0.15	-93.00	733.00	1250	20230414	-27.44	650	20231020	39.54	1080	-16.02	20240111	820	10.61	20240206	1250	-27.44	20230414	650	39.54	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
53	20240221	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	909	-3	5	-0.33	180363685	198518	54.01	906	916	900	1185	639	912	908.55	5.56	-3545	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1473	-9.77	1.24	12	0.12	-93.00	733.00	1250	20230414	-27.28	650	20231020	39.85	1080	-15.83	20240111	820	10.85	20240206	1250	-27.28	20230414	650	39.85	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
54	20240221	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	-1	5	-0.11	126122588	138754	37.75	906	916	900	1185	639	912	908.96	5.56	9803	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.09	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
55	20240221	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	-1	5	-0.11	114201812	125663	34.19	906	916	900	1185	639	912	908.79	5.56	12981	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.08	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
56	20240221	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	-1	5	-0.11	80982586	89156	24.26	906	916	900	1185	639	912	908.32	5.56	9630	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1476	-9.80	1.24	12	0.06	-93.00	733.00	1250	20230414	-27.12	650	20231020	40.15	1080	-15.65	20240111	820	11.10	20240206	1250	-27.12	20230414	650	40.15	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
57	20240221	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	912	0	3	0.00	23175066	25646	6.98	906	912	900	1185	639	912	903.62	5.56	-2048	934	923	917	906	900	920	903	835	273	500	650	1	1	162066575	1478	-9.81	1.24	12	0.02	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.84	N	019550	500	835 억	9012671	N	N	0	N	N
58	20240220	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	912	-11	5	-1.19	331822318	361779	61.06	923	928	911	1199	647	923	917.23	5.59	-50461	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1478	-9.81	1.24	12	0.22	-93.00	733.00	1250	20230414	-27.04	650	20231020	40.31	1080	-15.56	20240111	820	11.22	20240206	1250	-27.04	20230414	650	40.31	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
59	20240220	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	-10	5	-1.08	297671488	324340	54.74	923	928	912	1199	647	923	917.78	5.59	-50148	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1480	-9.82	1.25	12	0.20	-93.00	733.00	1250	20230414	-26.96	650	20231020	40.46	1080	-15.46	20240111	820	11.34	20240206	1250	-26.96	20230414	650	40.46	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
60	20240220	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	917	-6	5	-0.65	215859107	234886	39.64	923	928	916	1199	647	923	919.00	5.59	-34735	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1486	-9.86	1.25	12	0.14	-93.00	733.00	1250	20230414	-26.64	650	20231020	41.08	1080	-15.09	20240111	820	11.83	20240206	1250	-26.64	20230414	650	41.08	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
61	20240220	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	919	-4	5	-0.43	184227938	200383	33.82	923	928	916	1199	647	923	919.38	5.59	-27435	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1489	-9.88	1.25	12	0.12	-93.00	733.00	1250	20230414	-26.48	650	20231020	41.38	1080	-14.91	20240111	820	12.07	20240206	1250	-26.48	20230414	650	41.38	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
62	20240220	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	-1	5	-0.11	153362987	166749	28.14	923	928	916	1199	647	923	919.72	5.59	-26969	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1494	-9.91	1.26	12	0.10	-93.00	733.00	1250	20230414	-26.24	650	20231020	41.85	1080	-14.63	20240111	820	12.44	20240206	1250	-26.24	20230414	650	41.85	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
63	20240220	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	920	-3	5	-0.33	135074662	146852	24.78	923	928	916	1199	647	923	919.80	5.59	-31151	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1491	-9.89	1.26	12	0.09	-93.00	733.00	1250	20230414	-26.40	650	20231020	41.54	1080	-14.81	20240111	820	12.20	20240206	1250	-26.40	20230414	650	41.54	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
64	20240220	100301	57	100.00	KOSDAQ	금융	N	N	N	N	N	921	-2	5	-0.22	89178936	96838	16.34	923	928	917	1199	647	923	920.91	5.59	-31850	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1493	-9.90	1.26	12	0.06	-93.00	733.00	1250	20230414	-26.32	650	20231020	41.69	1080	-14.72	20240111	820	12.32	20240206	1250	-26.32	20230414	650	41.69	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
65	20240220	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	924	1	2	0.11	6728759	7288	1.23	923	924	922	1199	647	923	923.27	5.59	-857	941	931	926	916	911	929	914	835	276	500	660	1	1	162066575	1497	-9.94	1.26	12	0.00	-93.00	733.00	1250	20230414	-26.08	650	20231020	42.15	1080	-14.44	20240111	820	12.68	20240206	1250	-26.08	20230414	650	42.15	20231020	1.98	N	019550	500	835 억	9061151	N	N	0	N	N
66	20240219	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	-15	5	-1.60	542818681	585904	31.37	934	936	921	1219	657	938	926.47	5.56	44438	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1496	-9.92	1.26	12	0.36	-93.00	733.00	1250	20230414	-26.16	650	20231020	42.00	1080	-14.54	20240111	820	12.56	20240206	1250	-26.16	20230414	650	42.00	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
67	20240219	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	924	-14	5	-1.49	504347020	544259	29.14	934	936	921	1219	657	938	926.67	5.56	32232	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1497	-9.94	1.26	12	0.34	-93.00	733.00	1250	20230414	-26.08	650	20231020	42.15	1080	-14.44	20240111	820	12.68	20240206	1250	-26.08	20230414	650	42.15	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
68	20240219	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-12	5	-1.28	446129192	481160	25.76	934	936	923	1219	657	938	927.19	5.56	23436	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1501	-9.96	1.26	12	0.30	-93.00	733.00	1250	20230414	-25.92	650	20231020	42.46	1080	-14.26	20240111	820	12.93	20240206	1250	-25.92	20230414	650	42.46	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
69	20240219	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-12	5	-1.28	372207660	401218	21.48	934	936	924	1219	657	938	927.69	5.56	25752	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1501	-9.96	1.26	12	0.25	-93.00	733.00	1250	20230414	-25.92	650	20231020	42.46	1080	-14.26	20240111	820	12.93	20240206	1250	-25.92	20230414	650	42.46	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
70	20240219	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-12	5	-1.28	354148980	381742	20.44	934	936	924	1219	657	938	927.72	5.56	26831	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1501	-9.96	1.26	12	0.24	-93.00	733.00	1250	20230414	-25.92	650	20231020	42.46	1080	-14.26	20240111	820	12.93	20240206	1250	-25.92	20230414	650	42.46	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
71	20240219	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-12	5	-1.28	301968128	325327	17.42	934	936	925	1219	657	938	928.20	5.56	29697	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1501	-9.96	1.26	12	0.20	-93.00	733.00	1250	20230414	-25.92	650	20231020	42.46	1080	-14.26	20240111	820	12.93	20240206	1250	-25.92	20230414	650	42.46	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
72	20240219	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	930	-8	5	-0.85	212135200	228465	12.23	934	936	925	1219	657	938	928.52	5.56	31661	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1507	-10.00	1.27	12	0.14	-93.00	733.00	1250	20230414	-25.60	650	20231020	43.08	1080	-13.89	20240111	820	13.41	20240206	1250	-25.60	20230414	650	43.08	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
73	20240219	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	933	-5	5	-0.53	21795780	23399	1.25	934	935	927	1219	657	938	931.48	5.56	5193	961	949	933	921	905	955	927	835	281	500	670	1	1	162066575	1512	-10.03	1.27	12	0.01	-93.00	733.00	1250	20230414	-25.36	650	20231020	43.54	1080	-13.61	20240111	820	13.78	20240206	1250	-25.36	20230414	650	43.54	20231020	1.95	N	019550	500	835 억	9016002	N	N	0	N	N
74	20240216	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	17	2	1.85	1732497515	1864413	48.67	932	945	917	1197	645	921	929.22	5.47	145280	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1520	-10.09	1.28	12	1.15	-93.00	733.00	1250	20230414	-24.96	650	20231020	44.31	1080	-13.15	20240111	820	14.39	20240206	1250	-24.96	20230414	650	44.31	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
75	20240216	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	930	9	2	0.98	1619249762	1743322	45.51	932	945	917	1197	645	921	928.83	5.47	129163	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1507	-10.00	1.27	12	1.08	-93.00	733.00	1250	20230414	-25.60	650	20231020	43.08	1080	-13.89	20240111	820	13.41	20240206	1250	-25.60	20230414	650	43.08	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
76	20240216	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	927	6	2	0.65	1522176409	1639125	42.79	932	945	917	1197	645	921	928.65	5.47	100480	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1502	-9.97	1.26	12	1.01	-93.00	733.00	1250	20230414	-25.84	650	20231020	42.62	1080	-14.17	20240111	820	13.05	20240206	1250	-25.84	20230414	650	42.62	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
77	20240216	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	14	2	1.52	1407189527	1515346	39.56	932	945	917	1197	645	921	928.63	5.47	88521	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1515	-10.05	1.28	12	0.94	-93.00	733.00	1250	20230414	-25.20	650	20231020	43.85	1080	-13.43	20240111	820	14.02	20240206	1250	-25.20	20230414	650	43.85	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
78	20240216	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	931	10	2	1.09	1266588260	1364064	35.61	932	945	917	1197	645	921	928.54	5.47	34983	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1509	-10.01	1.27	12	0.84	-93.00	733.00	1250	20230414	-25.52	650	20231020	43.23	1080	-13.80	20240111	820	13.54	20240206	1250	-25.52	20230414	650	43.23	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
79	20240216	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	928	7	2	0.76	1173521814	1263918	33.00	932	945	917	1197	645	921	928.48	5.47	21008	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1504	-9.98	1.27	12	0.78	-93.00	733.00	1250	20230414	-25.76	650	20231020	42.77	1080	-14.07	20240111	820	13.17	20240206	1250	-25.76	20230414	650	42.77	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
80	20240216	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	4	2	0.43	1050501762	1130794	29.52	932	945	917	1197	645	921	928.99	5.47	-21138	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1499	-9.95	1.26	12	0.70	-93.00	733.00	1250	20230414	-26.00	650	20231020	42.31	1080	-14.35	20240111	820	12.80	20240206	1250	-26.00	20230414	650	42.31	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
81	20240216	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	15	2	1.63	215520481	230378	6.01	932	945	924	1197	645	921	935.51	5.47	-76240	982	951	912	881	842	967	897	835	276	500	660	1	1	162066575	1517	-10.06	1.28	12	0.14	-93.00	733.00	1250	20230414	-25.12	650	20231020	44.00	1080	-13.33	20240111	820	14.15	20240206	1250	-25.12	20230414	650	44.00	20231020	1.95	N	019550	500	835 억	8871197	N	N	0	N	N
82	20240215	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	921	51	2	5.86	3492915954	3803199	2910.74	886	943	873	1131	609	870	918.40	5.35	214037	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1493	-9.90	1.26	12	2.35	-93.00	733.00	1269	20230209	-27.42	650	20231020	41.69	1080	-14.72	20240111	820	12.32	20240206	1250	-26.32	20230414	650	41.69	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
83	20240215	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	53	2	6.09	3382414605	3683264	2818.95	886	943	873	1131	609	870	918.32	5.35	203165	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1496	-9.92	1.26	12	2.27	-93.00	733.00	1269	20230209	-27.27	650	20231020	42.00	1080	-14.54	20240111	820	12.56	20240206	1250	-26.16	20230414	650	42.00	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
84	20240215	140309	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	55	2	6.32	3221985925	3509441	2685.91	886	943	873	1131	609	870	918.09	5.35	193909	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1499	-9.95	1.26	12	2.17	-93.00	733.00	1269	20230209	-27.11	650	20231020	42.31	1080	-14.35	20240111	820	12.80	20240206	1250	-26.00	20230414	650	42.31	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
85	20240215	130308	57	100.00	KOSDAQ	금융	N	N	N	N	N	927	57	2	6.55	2850670082	3107900	2378.60	886	943	873	1131	609	870	917.23	5.35	148444	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1502	-9.97	1.26	12	1.92	-93.00	733.00	1269	20230209	-26.95	650	20231020	42.62	1080	-14.17	20240111	820	13.05	20240206	1250	-25.84	20230414	650	42.62	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
86	20240215	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	52	2	5.98	2340485940	2554916	1955.38	886	943	873	1131	609	870	916.07	5.35	63904	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1494	-9.91	1.26	12	1.58	-93.00	733.00	1269	20230209	-27.34	650	20231020	41.85	1080	-14.63	20240111	820	12.44	20240206	1250	-26.24	20230414	650	41.85	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
87	20240215	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	38	2	4.37	737042686	820355	627.85	886	916	873	1131	609	870	898.44	5.35	110366	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1472	-9.76	1.24	12	0.51	-93.00	733.00	1269	20230209	-28.45	650	20231020	39.69	1080	-15.93	20240111	820	10.73	20240206	1250	-27.36	20230414	650	39.69	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
88	20240215	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	29	2	3.33	324358864	365235	279.53	886	899	873	1131	609	870	888.08	5.35	82068	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1457	-9.67	1.23	12	0.23	-93.00	733.00	1269	20230209	-29.16	650	20231020	38.31	1080	-16.76	20240111	820	9.63	20240206	1250	-28.08	20230414	650	38.31	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
89	20240215	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	10	2	1.15	39314408	44468	34.03	886	886	876	1131	609	870	884.11	5.35	-14243	891	880	868	857	845	886	863	835	261	500	620	1	1	162066575	1426	-9.46	1.20	12	0.03	-93.00	733.00	1269	20230209	-30.65	650	20231020	35.38	1080	-18.52	20240111	820	7.32	20240206	1250	-29.60	20230414	650	35.38	20231020	1.95	N	019550	500	835 억	8666846	N	N	0	N	N
90	20240214	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	1	2	0.12	112982734	130592	27.78	869	879	856	1129	609	869	865.16	5.34	12137	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1410	-9.35	1.19	12	0.08	-93.00	733.00	1269	20230209	-31.44	650	20231020	33.85	1080	-19.44	20240111	820	6.10	20240206	1250	-30.40	20230414	650	33.85	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
91	20240214	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	868	-1	5	-0.12	104570741	120884	25.72	869	879	856	1129	609	869	865.05	5.34	12338	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1407	-9.33	1.18	12	0.07	-93.00	733.00	1269	20230209	-31.60	650	20231020	33.54	1080	-19.63	20240111	820	5.85	20240206	1250	-30.56	20230414	650	33.54	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
92	20240214	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	0	3	0.00	88495914	102353	21.77	869	879	856	1129	609	869	864.61	5.34	6008	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1408	-9.34	1.19	12	0.06	-93.00	733.00	1269	20230209	-31.52	650	20231020	33.69	1080	-19.54	20240111	820	5.98	20240206	1250	-30.48	20230414	650	33.69	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
93	20240214	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	864	-5	5	-0.58	72467484	83872	17.84	869	879	856	1129	609	869	864.02	5.34	2589	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1400	-9.29	1.18	12	0.05	-93.00	733.00	1269	20230209	-31.91	650	20231020	32.92	1080	-20.00	20240111	820	5.37	20240206	1250	-30.88	20230414	650	32.92	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
94	20240214	120305	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	-3	5	-0.35	50769015	58787	12.51	869	879	856	1129	609	869	863.61	5.34	2351	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1403	-9.31	1.18	12	0.04	-93.00	733.00	1269	20230209	-31.76	650	20231020	33.23	1080	-19.81	20240111	820	5.61	20240206	1250	-30.72	20230414	650	33.23	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
95	20240214	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	-3	5	-0.35	44401573	51436	10.94	869	879	856	1129	609	869	863.24	5.34	3025	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1403	-9.31	1.18	12	0.03	-93.00	733.00	1269	20230209	-31.76	650	20231020	33.23	1080	-19.81	20240111	820	5.61	20240206	1250	-30.72	20230414	650	33.23	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
96	20240214	090302	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	0	3	0.00	73779	85	0.02	869	869	863	1129	609	869	867.99	5.34	-20	895	882	872	859	849	877	854	835	260	500	620	1	1	162066575	1408	-9.34	1.19	12	0.00	-93.00	733.00	1269	20230209	-31.52	650	20231020	33.69	1080	-19.54	20240111	820	5.98	20240206	1250	-30.48	20230414	650	33.69	20231020	1.98	N	019550	500	835 억	8654709	N	N	0	N	N
97	20240213	160302	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	19	2	2.24	409127725	469919	132.72	870	885	862	1105	595	850	870.64	5.30	71557	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1408	-9.34	1.19	12	0.29	-93.00	733.00	1269	20230209	-31.52	650	20231020	33.69	1080	-19.54	20240111	820	5.98	20240206	1250	-30.48	20230414	650	33.69	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
98	20240213	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	20	2	2.35	396786353	455731	128.71	870	885	862	1105	595	850	870.66	5.30	64701	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1410	-9.35	1.19	12	0.28	-93.00	733.00	1269	20230209	-31.44	650	20231020	33.85	1080	-19.44	20240111	820	6.10	20240206	1250	-30.40	20230414	650	33.85	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
99	20240213	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	22	2	2.59	365029703	419281	118.42	870	885	862	1105	595	850	870.61	5.30	47140	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1413	-9.38	1.19	12	0.26	-93.00	733.00	1269	20230209	-31.28	650	20231020	34.15	1080	-19.26	20240111	820	6.34	20240206	1250	-30.24	20230414	650	34.15	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
100	20240213	130304	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	22	2	2.59	340082944	390606	110.32	870	885	862	1105	595	850	870.65	5.30	33284	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1413	-9.38	1.19	12	0.24	-93.00	733.00	1269	20230209	-31.28	650	20231020	34.15	1080	-19.26	20240111	820	6.34	20240206	1250	-30.24	20230414	650	34.15	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
101	20240213	120305	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	20	2	2.35	310537342	356661	100.73	870	885	862	1105	595	850	870.68	5.30	17803	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1410	-9.35	1.19	12	0.22	-93.00	733.00	1269	20230209	-31.44	650	20231020	33.85	1080	-19.44	20240111	820	6.10	20240206	1250	-30.40	20230414	650	33.85	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
102	20240213	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	19	2	2.24	288503629	331260	93.56	870	885	862	1105	595	850	870.93	5.30	6229	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1408	-9.34	1.19	12	0.20	-93.00	733.00	1269	20230209	-31.52	650	20231020	33.69	1080	-19.54	20240111	820	5.98	20240206	1250	-30.48	20230414	650	33.69	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N
103	20240213	100243	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	23	2	2.71	226401466	260009	73.44	870	885	862	1105	595	850	870.74	5.30	-7220	864	857	845	838	826	860	841	835	255	500	610	1	1	162066575	1415	-9.39	1.19	12	0.16	-93.00	733.00	1269	20230209	-31.21	650	20231020	34.31	1080	-19.17	20240111	820	6.46	20240206	1250	-30.16	20230414	650	34.31	20231020	1.98	N	019550	500	835 억	8583122	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History