KissMeData/442900/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	98655930	10261	126.48	9620	9630	9580	12500	6740	9620	9614.65	3.93	25	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.13	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301680	N	N	N	N
3	20240229	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	98232650	10217	125.93	9620	9630	9580	12500	6740	9620	9614.63	3.93	18	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.13	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301680	N	N	N	N
4	20240229	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-10	5	-0.10	92444510	9615	118.51	9620	9630	9580	12500	6740	9620	9614.61	3.93	15	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	738	-49.03	1.24	12	0.13	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301680	N	N	N	N
5	20240229	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	89222420	9280	114.38	9620	9630	9580	12500	6740	9620	9614.48	3.93	15	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.12	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301680	N	N	N	N
6	20240229	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	86442240	8991	110.82	9620	9630	9580	12500	6740	9620	9614.31	3.93	15	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.12	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301680	N	N	N	N
7	20240229	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	76396590	7947	97.95	9620	9630	9580	12500	6740	9620	9613.26	3.93	15	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.10	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301680	N	N	N	N
8	20240229	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	68688630	7146	88.08	9620	9630	9580	12500	6740	9620	9612.18	3.93	15	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.09	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301680	N	N	N	N
9	20240229	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	1192880	124	1.53	9620	9620	9620	12500	6740	9620	9620.00	3.93	1	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.00	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301680	N	N	N	N
10	20240228	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	77983560	8113	205.55	9610	9630	9590	12500	6740	9620	9612.17	3.93	88	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.11	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301593	N	N	N	N
11	20240228	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	61581460	6408	162.35	9610	9630	9590	12500	6740	9620	9610.09	3.93	84	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.08	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301593	N	N	N	N
12	20240228	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	56719310	5903	149.56	9610	9630	9590	12500	6740	9620	9608.56	3.93	84	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.08	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301593	N	N	N	N
13	20240228	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	50798860	5288	133.98	9610	9630	9590	12500	6740	9620	9606.44	3.93	84	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.07	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301593	N	N	N	N
14	20240228	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	10	2	0.10	46985380	4892	123.94	9610	9630	9590	12500	6740	9620	9604.53	3.93	84	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.06	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301593	N	N	N	N
15	20240228	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	0	3	0.00	39370860	4100	103.88	9610	9620	9590	12500	6740	9620	9602.65	3.93	82	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.05	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301593	N	N	N	N
16	20240228	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-10	5	-0.10	35368940	3684	93.34	9610	9610	9590	12500	6740	9620	9600.69	3.93	82	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	738	-49.03	1.24	12	0.05	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301593	N	N	N	N
17	20240228	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-20	5	-0.21	22329860	2326	58.93	9610	9610	9600	12500	6740	9620	9600.11	3.93	82	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	-48.98	1.24	12	0.03	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	301593	N	N	N	N
18	20240227	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-10	5	-0.10	37915010	3947	73.34	9630	9630	9600	12510	6750	9630	9606.03	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	739	-49.08	1.24	12	0.05	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301593	N	N	N	N
19	20240227	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-20	5	-0.21	37886150	3944	73.28	9630	9630	9600	12510	6750	9630	9606.02	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	738	-49.03	1.24	12	0.05	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301593	N	N	N	N
20	20240227	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-20	5	-0.21	30957340	3223	59.88	9630	9630	9600	12510	6750	9630	9605.13	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	738	-49.03	1.24	12	0.04	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301593	N	N	N	N
21	20240227	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-30	5	-0.31	25393950	2644	49.13	9630	9630	9600	12510	6750	9630	9604.37	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	737	-48.98	1.24	12	0.03	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	301593	N	N	N	N
22	20240227	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-30	5	-0.31	10321950	1074	19.96	9630	9630	9600	12510	6750	9630	9610.75	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	737	-48.98	1.24	12	0.01	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	301593	N	N	N	N
23	20240227	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	-20	5	-0.21	9841950	1024	19.03	9630	9630	9600	12510	6750	9630	9611.28	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	738	-49.03	1.24	12	0.01	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301593	N	N	N	N
24	20240227	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	-10	5	-0.10	1472640	153	2.84	9630	9630	9620	12510	6750	9630	9625.10	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	739	-49.08	1.24	12	0.00	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301593	N	N	N	N
25	20240227	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	0	3	0.00	260010	27	0.50	9630	9630	9630	12510	6750	9630	9630.00	3.93	1	9656	9642	9626	9612	9596	9635	9605	38	2880	500	7120	10	1	7680000	740	-49.13	1.25	12	0.00	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301593	N	N	N	N
26	20240226	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	20	2	0.21	51775590	5382	18.98	9640	9640	9610	12490	6730	9610	9620.14	3.93	1005	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.07	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301589	N	N	N	N
27	20240226	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	20	2	0.21	51409650	5344	18.85	9640	9640	9610	12490	6730	9610	9620.07	3.93	971	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.07	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301589	N	N	N	N
28	20240226	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	20	2	0.21	37901490	3940	13.90	9640	9640	9610	12490	6730	9610	9619.67	3.93	803	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.05	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301589	N	N	N	N
29	20240226	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	10	2	0.10	28106640	2922	10.31	9640	9640	9610	12490	6730	9610	9618.97	3.93	628	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.04	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301589	N	N	N	N
30	20240226	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	20	2	0.21	18198440	1892	6.67	9640	9640	9610	12490	6730	9610	9618.63	3.93	453	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	740	-49.13	1.25	12	0.02	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	301589	N	N	N	N
31	20240226	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	9620	10	2	0.10	16417090	1707	6.02	9640	9640	9610	12490	6730	9610	9617.51	3.93	268	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	739	-49.08	1.24	12	0.02	-196.00	7731.00	9690	20230320	-0.72	9250	20231024	4.00	9650	-0.31	20240223	9320	3.22	20240103	9690	-0.72	20230320	9250	4.00	20231024	N	442900	500	38 억	301589	N	N	N	N
32	20240226	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	0	3	0.00	13413240	1395	4.92	9640	9640	9610	12490	6730	9610	9615.23	3.93	100	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	738	-49.03	1.24	12	0.02	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301589	N	N	N	N
33	20240226	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	0	3	0.00	538340	56	0.20	9640	9640	9610	12490	6730	9610	9613.21	3.93	1	9696	9652	9606	9562	9516	9655	9565	38	2880	500	7110	10	1	7680000	738	-49.03	1.24	12	0.00	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	301589	N	N	N	N
34	20240223	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	20	2	0.21	272707950	28349	504.43	9610	9650	9560	12460	6720	9590	9619.67	3.94	-347	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	738	-49.03	1.24	12	0.37	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9650	-0.41	20240223	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	302937	N	N	N	N
35	20240223	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	10	2	0.10	272371200	28314	503.81	9610	9650	9560	12460	6720	9590	9619.67	3.94	-377	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	737	-48.98	1.24	12	0.37	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9650	-0.52	20240223	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	302937	N	N	N	N
36	20240223	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	9630	40	2	0.42	268533250	27915	496.71	9610	9650	9560	12460	6720	9590	9619.68	3.94	-363	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	740	-49.13	1.25	12	0.36	-196.00	7731.00	9690	20230320	-0.62	9250	20231024	4.11	9650	-0.21	20240223	9320	3.33	20240103	9690	-0.62	20230320	9250	4.11	20231024	N	442900	500	38 억	302937	N	N	N	N
37	20240223	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	9640	50	2	0.52	265767470	27628	491.60	9610	9650	9560	12460	6720	9590	9619.50	3.94	-543	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	740	-49.18	1.25	12	0.36	-196.00	7731.00	9690	20230320	-0.52	9250	20231024	4.22	9650	-0.10	20240223	9320	3.43	20240103	9690	-0.52	20230320	9250	4.22	20231024	N	442900	500	38 억	302937	N	N	N	N
38	20240223	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	9650	60	2	0.63	215397420	22403	398.63	9610	9650	9560	12460	6720	9590	9614.67	3.94	-726	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	741	-49.23	1.25	12	0.29	-196.00	7731.00	9690	20230320	-0.41	9250	20231024	4.32	9650	0.00	20240223	9320	3.54	20240103	9690	-0.41	20230320	9250	4.32	20231024	N	442900	500	38 억	302937	N	N	N	N
39	20240223	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	10	2	0.10	67595870	7040	125.27	9610	9610	9560	12460	6720	9590	9601.69	3.94	-1103	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	737	-48.98	1.24	12	0.09	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9610	0.00	20240222	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	302937	N	N	N	N
40	20240223	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	10	2	0.10	63079770	6569	116.89	9610	9610	9560	12460	6720	9590	9602.64	3.94	-1273	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	737	-48.98	1.24	12	0.09	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9610	0.00	20240222	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	302937	N	N	N	N
41	20240223	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	20	2	0.21	28878050	3005	53.47	9610	9610	9610	12460	6720	9590	9610.00	3.94	1	9630	9610	9590	9570	9550	9610	9570	38	2870	500	7090	10	1	7680000	738	-49.03	1.24	12	0.04	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9610	0.00	20240222	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	302937	N	N	N	N
42	20240222	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	10	2	0.10	53918750	5620	40.63	9590	9610	9570	12450	6710	9580	9594.08	3.95	613	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.93	1.24	12	0.07	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9610	-0.21	20240222	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303325	N	N	N	N
43	20240222	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	10	2	0.10	53458030	5572	40.28	9590	9610	9570	12450	6710	9580	9594.05	3.95	574	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.93	1.24	12	0.07	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9610	-0.21	20240222	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303325	N	N	N	N
44	20240222	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	9610	30	2	0.31	41006410	4273	30.89	9590	9610	9570	12450	6710	9580	9596.63	3.95	415	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	738	-49.03	1.24	12	0.06	-196.00	7731.00	9690	20230320	-0.83	9250	20231024	3.89	9610	0.00	20240222	9320	3.11	20240103	9690	-0.83	20230320	9250	3.89	20231024	N	442900	500	38 억	303325	N	N	N	N
45	20240222	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	20	2	0.21	31932690	3328	24.06	9590	9600	9570	12450	6710	9580	9595.16	3.95	235	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.98	1.24	12	0.04	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9600	0.00	20240221	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	303325	N	N	N	N
46	20240222	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	20	2	0.21	28985510	3021	21.84	9590	9600	9570	12450	6710	9580	9594.67	3.95	37	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.98	1.24	12	0.04	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9600	0.00	20240221	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	303325	N	N	N	N
47	20240222	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	20	2	0.21	11621120	1212	8.76	9590	9600	9570	12450	6710	9580	9588.38	3.95	-112	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.98	1.24	12	0.02	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9600	0.00	20240221	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	303325	N	N	N	N
48	20240222	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	20	2	0.21	7848320	819	5.92	9590	9600	9570	12450	6710	9580	9582.81	3.95	-312	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.98	1.24	12	0.01	-196.00	7731.00	9690	20230320	-0.93	9250	20231024	3.78	9600	0.00	20240221	9320	3.00	20240103	9690	-0.93	20230320	9250	3.78	20231024	N	442900	500	38 억	303325	N	N	N	N
49	20240222	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	10	2	0.10	9590	1	0.01	9590	9590	9590	12450	6710	9580	9590.00	3.95	1	9620	9600	9580	9560	9540	9610	9570	38	2870	500	7080	10	1	7680000	737	-48.93	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303325	N	N	N	N
50	20240221	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	9580	20	2	0.21	132673400	13833	160.79	9560	9600	9560	12420	6700	9560	9591.08	3.95	920	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	736	-48.88	1.24	12	0.18	-196.00	7731.00	9690	20230320	-1.14	9250	20231024	3.57	9600	-0.21	20240221	9320	2.79	20240103	9690	-1.14	20230320	9250	3.57	20231024	N	442900	500	38 억	303406	N	N	N	N
51	20240221	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	132290000	13793	160.33	9560	9600	9560	12420	6700	9560	9591.10	3.95	900	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.18	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
52	20240221	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	120891880	12605	146.52	9560	9600	9560	12420	6700	9560	9590.79	3.95	721	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.16	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
53	20240221	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	95213560	9930	115.42	9560	9600	9560	12420	6700	9560	9588.48	3.95	601	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.13	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
54	20240221	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	87081330	9082	105.57	9560	9600	9560	12420	6700	9560	9588.34	3.95	480	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.12	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
55	20240221	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	85479800	8915	103.63	9560	9600	9560	12420	6700	9560	9588.31	3.95	320	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.12	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
56	20240221	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	9590	30	2	0.31	73232990	7638	88.78	9560	9600	9560	12420	6700	9560	9587.98	3.95	171	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	737	-48.93	1.24	12	0.10	-196.00	7731.00	9690	20230320	-1.03	9250	20231024	3.68	9600	-0.10	20240221	9320	2.90	20240103	9690	-1.03	20230320	9250	3.68	20231024	N	442900	500	38 억	303406	N	N	N	N
57	20240221	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	0	3	0.00	956000	100	1.16	9560	9560	9560	12420	6700	9560	9560.00	3.95	1	9600	9580	9550	9530	9500	9590	9540	38	2860	500	7070	10	1	7680000	734	-48.78	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.34	9250	20231024	3.35	9570	-0.10	20240220	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	N	442900	500	38 억	303406	N	N	N	N
58	20240220	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	20	2	0.21	82148230	8603	76.06	9540	9570	9520	12400	6680	9540	9548.79	3.94	-1	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	734	-48.78	1.24	12	0.11	-196.00	7731.00	9690	20230320	-1.34	9250	20231024	3.35	9570	-0.10	20240220	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	N	442900	500	38 억	302759	N	N	N	N
59	20240220	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	10	2	0.10	82119550	8600	76.03	9540	9570	9520	12400	6680	9540	9548.78	3.94	-1	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	733	-48.72	1.24	12	0.11	-196.00	7731.00	9690	20230320	-1.44	9250	20231024	3.24	9570	-0.21	20240220	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	N	442900	500	38 억	302759	N	N	N	N
60	20240220	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	20	2	0.21	81794750	8566	75.73	9540	9570	9520	12400	6680	9540	9548.77	3.94	23	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	734	-48.78	1.24	12	0.11	-196.00	7731.00	9690	20230320	-1.34	9250	20231024	3.35	9570	-0.10	20240220	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	N	442900	500	38 억	302759	N	N	N	N
61	20240220	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	10	2	0.10	72731870	7618	67.35	9540	9570	9520	12400	6680	9540	9547.37	3.94	23	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	733	-48.72	1.24	12	0.10	-196.00	7731.00	9690	20230320	-1.44	9250	20231024	3.24	9570	-0.21	20240220	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	N	442900	500	38 억	302759	N	N	N	N
62	20240220	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	20	2	0.21	71308660	7469	66.03	9540	9570	9520	12400	6680	9540	9547.28	3.94	23	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	734	-48.78	1.24	12	0.10	-196.00	7731.00	9690	20230320	-1.34	9250	20231024	3.35	9570	-0.10	20240220	9320	2.58	20240103	9690	-1.34	20230320	9250	3.35	20231024	N	442900	500	38 억	302759	N	N	N	N
63	20240220	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	10	2	0.10	50305320	5272	46.61	9540	9560	9520	12400	6680	9540	9541.98	3.94	23	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	733	-48.72	1.24	12	0.07	-196.00	7731.00	9690	20230320	-1.44	9250	20231024	3.24	9560	-0.10	20240220	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	N	442900	500	38 억	302759	N	N	N	N
64	20240220	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	10	2	0.10	39838220	4176	36.92	9540	9550	9520	12400	6680	9540	9539.80	3.94	23	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	733	-48.72	1.24	12	0.05	-196.00	7731.00	9690	20230320	-1.44	9250	20231024	3.24	9550	0.00	20240220	9320	2.47	20240103	9690	-1.44	20230320	9250	3.24	20231024	N	442900	500	38 억	302759	N	N	N	N
65	20240220	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	0	3	0.00	19080	2	0.02	9540	9540	9540	12400	6680	9540	9540.00	3.94	1	9566	9552	9526	9512	9486	9560	9520	38	2860	500	7050	10	1	7680000	733	-48.67	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.55	9250	20231024	3.14	9540	0.00	20240219	9320	2.36	20240103	9690	-1.55	20230320	9250	3.14	20231024	N	442900	500	38 억	302759	N	N	N	N
66	20240219	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	40	2	0.42	107715520	11311	75.19	9510	9540	9500	12350	6650	9500	9523.08	3.95	-294	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	733	-48.67	1.23	12	0.15	-196.00	7731.00	9690	20230320	-1.55	9250	20231024	3.14	9540	0.00	20240219	9320	2.36	20240103	9690	-1.55	20230320	9250	3.14	20231024	N	442900	500	38 억	303055	N	N	N	N
67	20240219	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	20	2	0.21	58956820	6198	41.20	9510	9530	9500	12350	6650	9500	9512.23	3.95	-243	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	731	-48.57	1.23	12	0.08	-196.00	7731.00	9690	20230320	-1.75	9250	20231024	2.92	9530	-0.10	20240219	9320	2.15	20240103	9690	-1.75	20230320	9250	2.92	20231024	N	442900	500	38 억	303055	N	N	N	N
68	20240219	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	20	2	0.21	54977500	5780	38.42	9510	9520	9500	12350	6650	9500	9511.68	3.95	-179	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	731	-48.57	1.23	12	0.08	-196.00	7731.00	9690	20230320	-1.75	9250	20231024	2.92	9520	0.00	20240219	9320	2.15	20240103	9690	-1.75	20230320	9250	2.92	20231024	N	442900	500	38 억	303055	N	N	N	N
69	20240219	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	20	2	0.21	49122700	5165	34.33	9510	9520	9500	12350	6650	9500	9510.69	3.95	-64	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	731	-48.57	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.75	9250	20231024	2.92	9520	0.00	20240219	9320	2.15	20240103	9690	-1.75	20230320	9250	2.92	20231024	N	442900	500	38 억	303055	N	N	N	N
70	20240219	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	9510	10	2	0.11	29079620	3059	20.34	9510	9510	9500	12350	6650	9500	9506.25	3.95	2	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.86	9250	20231024	2.81	9510	0.00	20240219	9320	2.04	20240103	9690	-1.86	20230320	9250	2.81	20231024	N	442900	500	38 억	303055	N	N	N	N
71	20240219	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	0	3	0.00	11039250	1162	7.72	9510	9510	9500	12350	6650	9500	9500.22	3.95	2	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.96	9250	20231024	2.70	9510	-0.11	20240219	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	N	442900	500	38 억	303055	N	N	N	N
72	20240219	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	9510	10	2	0.11	2907250	306	2.03	9510	9510	9500	12350	6650	9500	9500.82	3.95	2	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.86	9250	20231024	2.81	9510	0.00	20240219	9320	2.04	20240103	9690	-1.86	20230320	9250	2.81	20231024	N	442900	500	38 억	303055	N	N	N	N
73	20240219	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	0	3	0.00	85570	9	0.06	9510	9510	9500	12350	6650	9500	9507.78	3.95	2	9520	9510	9490	9480	9460	9515	9485	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9250	20231024	2.70	9510	-0.11	20240219	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	N	442900	500	38 억	303055	N	N	N	N
74	20240216	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	30	2	0.32	142795300	15043	582.16	9480	9500	9470	12310	6630	9470	9492.47	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	730	-48.47	1.23	12	0.20	-196.00	7731.00	9690	20230320	-1.96	9250	20231024	2.70	9500	0.00	20240216	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	N	442900	500	38 억	303332	N	N	N	N
75	20240216	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	30	2	0.32	128497800	13538	523.92	9480	9500	9470	12310	6630	9470	9491.64	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	730	-48.47	1.23	12	0.18	-196.00	7731.00	9690	20230320	-1.96	9250	20231024	2.70	9500	0.00	20240216	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	N	442900	500	38 억	303332	N	N	N	N
76	20240216	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	20	2	0.21	72185270	7608	294.43	9480	9500	9470	12310	6630	9470	9488.07	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	729	-48.42	1.23	12	0.10	-196.00	7731.00	9690	20230320	-2.06	9250	20231024	2.59	9500	-0.11	20240216	9320	1.82	20240103	9690	-2.06	20230320	9250	2.59	20231024	N	442900	500	38 억	303332	N	N	N	N
77	20240216	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	9500	30	2	0.32	71046470	7488	289.78	9480	9500	9470	12310	6630	9470	9488.04	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	730	-48.47	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.96	9250	20231024	2.70	9500	0.00	20240216	9320	1.93	20240103	9690	-1.96	20230320	9250	2.70	20231024	N	442900	500	38 억	303332	N	N	N	N
78	20240216	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	56789100	5987	231.70	9480	9500	9470	12310	6630	9470	9485.40	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.08	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9500	-0.21	20240216	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303332	N	N	N	N
79	20240216	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	54125220	5706	220.82	9480	9500	9470	12310	6630	9470	9485.67	3.95	-275	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.07	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9500	-0.21	20240216	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303332	N	N	N	N
80	20240216	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	2178830	230	8.90	9480	9480	9470	12310	6630	9470	9473.17	3.95	-155	9490	9480	9470	9460	9450	9475	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.00	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303332	N	N	N	N
81	20240215	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	0	3	0.00	24459360	2584	19.00	9480	9480	9460	12310	6630	9470	9465.70	3.95	-384	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303332	N	N	N	N
82	20240215	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-10	5	-0.11	24430950	2581	18.98	9480	9480	9460	12310	6630	9470	9465.69	3.95	-384	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303332	N	N	N	N
83	20240215	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-10	5	-0.11	10240950	1081	7.95	9480	9480	9460	12310	6630	9470	9473.59	3.95	-384	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303332	N	N	N	N
84	20240215	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-10	5	-0.11	9256610	977	7.18	9480	9480	9460	12310	6630	9470	9474.52	3.95	-311	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303332	N	N	N	N
85	20240215	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	7229970	763	5.61	9480	9480	9460	12310	6630	9470	9475.71	3.95	-222	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.01	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303332	N	N	N	N
86	20240215	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	0	3	0.00	2263340	239	1.76	9480	9480	9460	12310	6630	9470	9470.04	3.95	-133	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303332	N	N	N	N
87	20240215	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	37920	4	0.03	9480	9480	9480	12310	6630	9470	9480.00	3.95	2	9496	9482	9466	9452	9436	9475	9445	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.00	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303332	N	N	N	N
88	20240214	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	-10	5	-0.11	128573190	13598	117.85	9480	9480	9450	12320	6640	9480	9455.30	3.95	-9758	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	727	-48.32	1.22	12	0.18	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303727	N	N	N	N
89	20240214	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	9450	-30	5	-0.32	128544780	13595	117.83	9480	9480	9450	12320	6640	9480	9455.30	3.95	-9758	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	726	-48.21	1.22	12	0.18	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9490	-0.42	20240213	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	N	442900	500	38 억	303727	N	N	N	N
90	20240214	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-20	5	-0.21	109300650	11560	100.19	9480	9480	9450	12320	6640	9480	9455.07	3.95	-8123	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303727	N	N	N	N
91	20240214	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	9450	-30	5	-0.32	92033290	9733	84.36	9480	9480	9450	12320	6640	9480	9455.80	3.95	-6296	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	726	-48.21	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9490	-0.42	20240213	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	N	442900	500	38 억	303727	N	N	N	N
92	20240214	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-20	5	-0.21	74783910	7908	68.54	9480	9480	9450	12320	6640	9480	9456.74	3.95	-4517	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303727	N	N	N	N
93	20240214	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-20	5	-0.21	58891090	6228	53.98	9480	9480	9450	12320	6640	9480	9455.86	3.95	-2837	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303727	N	N	N	N
94	20240214	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	9450	-30	5	-0.32	3732900	395	3.42	9480	9480	9450	12320	6640	9480	9450.38	3.95	-388	9506	9492	9476	9462	9446	9485	9455	38	2840	500	7010	10	1	7680000	726	-48.21	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.48	9250	20231024	2.16	9490	-0.42	20240213	9320	1.39	20240103	9690	-2.48	20230320	9250	2.16	20231024	N	442900	500	38 억	303727	N	N	N	N
95	20240213	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	109305840	11538	1115.86	9490	9490	9460	12310	6630	9470	9473.55	3.96	-6297	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.15	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303777	N	N	N	N
96	20240213	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	0	3	0.00	107695260	11368	1099.42	9490	9490	9460	12310	6630	9470	9473.55	3.96	-6295	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303777	N	N	N	N
97	20240213	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	94267710	9950	962.28	9490	9490	9460	12310	6630	9470	9474.14	3.96	-5122	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.13	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303777	N	N	N	N
98	20240213	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	9460	-10	5	-0.11	77850180	8217	794.68	9490	9490	9460	12310	6630	9470	9474.28	3.96	-3909	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.37	9250	20231024	2.27	9490	-0.32	20240213	9320	1.50	20240103	9690	-2.37	20230320	9250	2.27	20231024	N	442900	500	38 억	303777	N	N	N	N
99	20240213	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	0	3	0.00	65542720	6916	668.86	9490	9490	9470	12310	6630	9470	9476.97	3.96	-2608	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303777	N	N	N	N
100	20240213	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	0	3	0.00	53307480	5624	543.91	9490	9490	9470	12310	6630	9470	9478.57	3.96	-1383	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.27	9250	20231024	2.38	9490	-0.21	20240213	9320	1.61	20240103	9690	-2.27	20230320	9250	2.38	20231024	N	442900	500	38 억	303777	N	N	N	N
101	20240213	100938	57	100.00	KOSDAQ	금융	N	N	N	N	N	9480	10	2	0.11	22206000	2342	226.50	9490	9490	9480	12310	6630	9470	9481.64	3.96	-171	9490	9480	9460	9450	9430	9485	9455	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.03	-196.00	7731.00	9690	20230320	-2.17	9250	20231024	2.49	9490	-0.11	20240213	9320	1.72	20240103	9690	-2.17	20230320	9250	2.49	20231024	N	442900	500	38 억	303777	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History