KissMeData/448760/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 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	investmentCareful	shortOverheated
2	20240229	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	10	2	0.41	16237675	6662	202.25	2455	2460	2420	3185	1715	2450	2437.36	0.03	-72	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	109	-40.33	1.41	12	0.15	-61.00	1750.00	2495	20230808	-1.40	2050	20230406	20.00	2460	0.00	20240226	2205	11.56	20240213	2495	-1.40	20230808	2050	20.00	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
3	20240229	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-10	5	-0.41	13722705	5639	171.19	2455	2455	2420	3185	1715	2450	2433.54	0.03	-67	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	108	-40.00	1.39	12	0.13	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
4	20240229	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-30	5	-1.22	12369130	5082	154.28	2455	2455	2420	3185	1715	2450	2433.91	0.03	-63	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	107	-39.67	1.38	12	0.11	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
5	20240229	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-10	5	-0.41	7386640	3034	92.11	2455	2455	2420	3185	1715	2450	2434.62	0.03	-65	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	108	-40.00	1.39	12	0.07	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
6	20240229	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-10	5	-0.41	3248400	1338	40.62	2455	2455	2420	3185	1715	2450	2427.80	0.03	50	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	108	-40.00	1.39	12	0.03	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
7	20240229	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-15	5	-0.61	2858000	1178	35.76	2455	2455	2420	3185	1715	2450	2426.15	0.03	50	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	108	-39.92	1.39	12	0.03	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
8	20240229	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-30	5	-1.22	2191140	904	27.44	2455	2455	2420	3185	1715	2450	2423.83	0.03	77	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	107	-39.67	1.38	12	0.02	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
9	20240229	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.03	0	2480	2465	2435	2420	2390	2472	2427	4	735	100	1710	5	1	4430000	109	-40.16	1.40	12	0.00	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.04	N	448760	100	4 억	1218	N	N	N	N
10	20240228	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	7966740	3294	39.76	2440	2450	2405	3155	1705	2430	2418.56	0.03	-21	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	109	-40.16	1.40	12	0.07	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
11	20240228	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-5	5	-0.21	7723190	3194	38.55	2440	2440	2405	3155	1705	2430	2418.03	0.03	-13	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.75	1.39	12	0.07	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
12	20240228	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-10	5	-0.41	7420360	3069	37.04	2440	2440	2405	3155	1705	2430	2417.84	0.03	-19	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.67	1.38	12	0.07	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
13	20240228	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-15	5	-0.62	7417940	3068	37.03	2440	2440	2405	3155	1705	2430	2417.84	0.03	-19	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.59	1.38	12	0.07	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
14	20240228	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-15	5	-0.62	3546695	1465	17.68	2440	2440	2405	3155	1705	2430	2420.95	0.03	-19	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.59	1.38	12	0.03	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
15	20240228	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-10	5	-0.41	3047790	1258	15.18	2440	2440	2405	3155	1705	2430	2422.73	0.03	-12	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.67	1.38	12	0.03	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
16	20240228	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-5	5	-0.21	2780670	1147	13.84	2440	2440	2405	3155	1705	2430	2424.30	0.03	-1	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	107	-39.75	1.39	12	0.03	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
17	20240228	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	10	2	0.41	2440	1	0.01	2440	2440	2440	3155	1705	2430	2440.00	0.03	0	2483	2456	2428	2401	2373	2442	2387	4	725	100	1700	5	1	4430000	108	-40.00	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.04	N	448760	100	4 억	1239	N	N	N	N
18	20240227	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	0	3	0.00	19987965	8285	52.93	2450	2455	2400	3155	1705	2430	2412.55	0.02	143	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	108	-39.84	1.39	12	0.19	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
19	20240227	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-25	5	-1.03	18358155	7609	48.61	2450	2455	2400	3155	1705	2430	2412.69	0.02	177	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	107	-39.43	1.37	12	0.17	-61.00	1750.00	2495	20230808	-3.61	2050	20230406	17.32	2460	-2.24	20240226	2205	9.07	20240213	2495	-3.61	20230808	2050	17.32	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
20	20240227	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-20	5	-0.82	12496745	5174	33.05	2450	2455	2410	3155	1705	2430	2415.30	0.02	79	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	107	-39.51	1.38	12	0.12	-61.00	1750.00	2495	20230808	-3.41	2050	20230406	17.56	2460	-2.03	20240226	2205	9.30	20240213	2495	-3.41	20230808	2050	17.56	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
21	20240227	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-20	5	-0.82	9720250	4022	25.69	2450	2455	2410	3155	1705	2430	2416.77	0.02	77	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	107	-39.51	1.38	12	0.09	-61.00	1750.00	2495	20230808	-3.41	2050	20230406	17.56	2460	-2.03	20240226	2205	9.30	20240213	2495	-3.41	20230808	2050	17.56	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
22	20240227	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-15	5	-0.62	8716690	3606	23.04	2450	2455	2415	3155	1705	2430	2417.27	0.02	72	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	107	-39.59	1.38	12	0.08	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
23	20240227	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	3162095	1308	8.36	2450	2455	2415	3155	1705	2430	2417.50	0.02	0	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	109	-40.16	1.40	12	0.03	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
24	20240227	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	25	2	1.03	83280	34	0.22	2450	2455	2415	3155	1705	2430	2449.41	0.02	0	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	109	-40.25	1.40	12	0.00	-61.00	1750.00	2495	20230808	-1.60	2050	20230406	19.76	2460	-0.20	20240226	2205	11.34	20240213	2495	-1.60	20230808	2050	19.76	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
25	20240227	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	20	2	0.82	73500	30	0.19	2450	2450	2450	3155	1705	2430	2450.00	0.02	0	2483	2456	2433	2406	2383	2445	2395	4	725	100	1700	5	1	4430000	109	-40.16	1.40	12	0.00	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.04	N	448760	100	4 억	1096	N	N	N	N
26	20240226	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	37998350	15653	305.84	2445	2460	2410	3165	1705	2435	2427.54	0.03	-100	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	108	-39.84	1.39	12	0.35	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
27	20240226	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-10	5	-0.41	37728465	15542	303.67	2445	2460	2410	3165	1705	2435	2427.52	0.03	-100	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	107	-39.75	1.39	12	0.35	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
28	20240226	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-20	5	-0.82	34123515	14050	274.52	2445	2460	2410	3165	1705	2435	2428.72	0.03	-102	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	107	-39.59	1.38	12	0.32	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
29	20240226	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-10	5	-0.41	30396880	12507	244.37	2445	2460	2410	3165	1705	2435	2430.39	0.03	-104	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	107	-39.75	1.39	12	0.28	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
30	20240226	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-20	5	-0.82	27011030	11105	216.98	2445	2460	2410	3165	1705	2435	2432.33	0.03	-104	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	107	-39.59	1.38	12	0.25	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
31	20240226	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-20	5	-0.82	22553640	9261	180.95	2445	2460	2410	3165	1705	2435	2435.34	0.03	-108	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	107	-39.59	1.38	12	0.21	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
32	20240226	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	8438575	3447	67.35	2445	2460	2435	3165	1705	2435	2448.09	0.03	-106	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.08	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
33	20240226	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.03	0	2458	2446	2433	2421	2408	2440	2415	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2450	-0.61	20240221	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.05	N	448760	100	4 억	1196	N	N	N	N
34	20240223	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	12459710	5118	71.19	2440	2445	2420	3170	1710	2440	2434.49	0.03	46	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.12	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2450	-0.61	20240221	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
35	20240223	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	7618925	3128	43.51	2440	2445	2420	3170	1710	2440	2435.72	0.03	-2	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.07	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2450	-0.61	20240221	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
36	20240223	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	4307275	1763	24.52	2440	2445	2440	3170	1710	2440	2443.15	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.04	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	-0.41	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
37	20240223	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	3936395	1611	22.41	2440	2445	2440	3170	1710	2440	2443.45	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.04	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	-0.20	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
38	20240223	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	3809255	1559	21.69	2440	2445	2440	3170	1710	2440	2443.40	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.04	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	-0.20	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
39	20240223	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	1290905	529	7.36	2440	2445	2440	3170	1710	2440	2440.27	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.01	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	-0.20	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
40	20240223	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	1290905	529	7.36	2440	2445	2440	3170	1710	2440	2440.27	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.01	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	-0.20	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
41	20240223	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.03	0	2473	2456	2433	2416	2393	2445	2405	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	-0.41	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.07	N	448760	100	4 억	1150	N	N	N	N
42	20240222	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	17522125	7189	84.73	2450	2450	2410	3170	1710	2440	2437.35	0.03	31	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.16	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	0.00	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
43	20240222	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	17409875	7143	84.18	2450	2450	2410	3170	1710	2440	2437.33	0.03	33	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.16	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	0.00	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
44	20240222	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	12835505	5254	61.92	2450	2450	2410	3170	1710	2440	2443.00	0.03	33	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.12	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	0.00	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
45	20240222	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-25	5	-1.02	9909520	4053	47.77	2450	2450	2410	3170	1710	2440	2444.98	0.03	34	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	107	-39.59	1.38	12	0.09	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2450	0.00	20240221	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
46	20240222	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	10	2	0.41	3902185	1601	18.87	2450	2450	2410	3170	1710	2440	2437.34	0.03	33	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	109	-40.16	1.40	12	0.04	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2450	0.00	20240221	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
47	20240222	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	1458165	601	7.08	2450	2450	2410	3170	1710	2440	2426.23	0.03	34	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.01	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2450	0.00	20240221	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
48	20240222	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-20	5	-0.82	1455730	600	7.07	2450	2450	2410	3170	1710	2440	2426.22	0.03	34	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	107	-39.67	1.38	12	0.01	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2450	0.00	20240221	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
49	20240222	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.03	0	2460	2450	2440	2430	2420	2450	2430	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	-0.41	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.07	N	448760	100	4 억	1119	N	N	N	N
50	20240221	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	20564830	8435	31.71	2440	2450	2430	3170	1710	2440	2438.04	0.03	-59	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.19	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	-0.41	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
51	20240221	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	5	2	0.20	20430615	8380	31.50	2440	2450	2430	3170	1710	2440	2438.02	0.03	-58	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-40.08	1.40	12	0.19	-61.00	1750.00	2495	20230808	-2.00	2050	20230406	19.27	2450	-0.20	20240221	2205	10.88	20240213	2495	-2.00	20230808	2050	19.27	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
52	20240221	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	18801325	7713	29.00	2440	2450	2430	3170	1710	2440	2437.62	0.03	-51	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.17	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2450	-0.61	20240221	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
53	20240221	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	10	2	0.41	15095255	6191	23.27	2440	2450	2430	3170	1710	2440	2438.26	0.03	-51	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	109	-40.16	1.40	12	0.14	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2450	0.00	20240221	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
54	20240221	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	10	2	0.41	15078105	6184	23.25	2440	2450	2430	3170	1710	2440	2438.24	0.03	-51	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	109	-40.16	1.40	12	0.14	-61.00	1750.00	2495	20230808	-1.80	2050	20230406	19.51	2450	0.00	20240221	2205	11.11	20240213	2495	-1.80	20230808	2050	19.51	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
55	20240221	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	12638765	5188	19.50	2440	2450	2430	3170	1710	2440	2436.15	0.03	-51	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.12	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2450	-0.41	20240221	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
56	20240221	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	-5	5	-0.20	4231005	1739	6.54	2440	2440	2430	3170	1710	2440	2433.01	0.03	-51	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-39.92	1.39	12	0.04	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2440	0.00	20240220	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
57	20240221	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	12200	5	0.02	2440	2440	2440	3170	1710	2440	2440.00	0.03	0	2466	2452	2426	2412	2386	2460	2420	4	730	100	1700	5	1	4430000	108	-40.00	1.39	12	0.00	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2440	0.00	20240220	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.09	N	448760	100	4 억	1178	N	N	N	N
58	20240220	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	20	2	0.83	64290160	26600	90.01	2420	2440	2400	3145	1695	2420	2416.92	0.02	364	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	108	-40.00	1.39	12	0.60	-61.00	1750.00	2495	20230808	-2.20	2050	20230406	19.02	2440	0.00	20240220	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
59	20240220	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	15	2	0.62	62153915	25724	87.05	2420	2440	2400	3145	1695	2420	2416.18	0.02	364	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	108	-39.92	1.39	12	0.58	-61.00	1750.00	2495	20230808	-2.40	2050	20230406	18.78	2440	-0.20	20240220	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
60	20240220	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	10	2	0.41	39372030	16350	55.33	2420	2430	2400	3145	1695	2420	2408.08	0.02	354	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	108	-39.84	1.39	12	0.37	-61.00	1750.00	2495	20230808	-2.61	2050	20230406	18.54	2430	0.00	20240220	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
61	20240220	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	5	2	0.21	31839030	13250	44.84	2420	2425	2400	3145	1695	2420	2402.95	0.02	354	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	107	-39.75	1.39	12	0.30	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2425	0.00	20240220	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
62	20240220	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	5	2	0.21	31645030	13170	44.57	2420	2425	2400	3145	1695	2420	2402.81	0.02	354	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	107	-39.75	1.39	12	0.30	-61.00	1750.00	2495	20230808	-2.81	2050	20230406	18.29	2425	0.00	20240220	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
63	20240220	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	30430105	12669	42.87	2420	2420	2400	3145	1695	2420	2401.93	0.02	354	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	107	-39.67	1.38	12	0.29	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2420	0.00	20240219	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
64	20240220	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	28840165	12012	40.65	2420	2420	2400	3145	1695	2420	2400.95	0.02	354	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	107	-39.67	1.38	12	0.27	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2420	0.00	20240219	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
65	20240220	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-20	5	-0.83	28354650	11811	39.97	2420	2420	2400	3145	1695	2420	2400.70	0.02	341	2453	2436	2403	2386	2353	2445	2395	4	725	100	1690	5	1	4430000	106	-39.34	1.37	12	0.27	-61.00	1750.00	2495	20230808	-3.81	2050	20230406	17.07	2420	0.00	20240219	2205	8.84	20240213	2495	-3.81	20230808	2050	17.07	20230406	0.09	N	448760	100	4 억	814	N	N	N	N
66	20240219	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	45	2	1.89	70863105	29550	747.72	2370	2420	2370	3085	1665	2375	2398.07	0.02	12	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.67	1.38	12	0.67	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2420	0.00	20240219	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
67	20240219	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	30	2	1.26	65721845	27421	693.85	2370	2420	2370	3085	1665	2375	2396.77	0.02	2	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.43	1.37	12	0.62	-61.00	1750.00	2495	20230808	-3.61	2050	20230406	17.32	2420	-0.62	20240219	2205	9.07	20240213	2495	-3.61	20230808	2050	17.32	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
68	20240219	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	35	2	1.47	63271405	26400	668.02	2370	2420	2370	3085	1665	2375	2396.64	0.02	-12	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.51	1.38	12	0.60	-61.00	1750.00	2495	20230808	-3.41	2050	20230406	17.56	2420	-0.41	20240219	2205	9.30	20240213	2495	-3.41	20230808	2050	17.56	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
69	20240219	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	35	2	1.47	63162955	26355	666.88	2370	2420	2370	3085	1665	2375	2396.62	0.02	-12	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.51	1.38	12	0.59	-61.00	1750.00	2495	20230808	-3.41	2050	20230406	17.56	2420	-0.41	20240219	2205	9.30	20240213	2495	-3.41	20230808	2050	17.56	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
70	20240219	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	35	2	1.47	63090655	26325	666.12	2370	2420	2370	3085	1665	2375	2396.61	0.02	-12	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.51	1.38	12	0.59	-61.00	1750.00	2495	20230808	-3.41	2050	20230406	17.56	2420	-0.41	20240219	2205	9.30	20240213	2495	-3.41	20230808	2050	17.56	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
71	20240219	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	45	2	1.89	62943440	26264	664.57	2370	2420	2370	3085	1665	2375	2396.57	0.02	-13	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.67	1.38	12	0.59	-61.00	1750.00	2495	20230808	-3.01	2050	20230406	18.05	2420	0.00	20240219	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
72	20240219	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	40	2	1.68	56742825	23701	599.72	2370	2415	2370	3085	1665	2375	2394.11	0.02	-13	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	107	-39.59	1.38	12	0.54	-61.00	1750.00	2495	20230808	-3.21	2050	20230406	17.80	2415	0.00	20240219	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
73	20240219	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	5	2	0.21	1532480	646	16.35	2370	2380	2370	3085	1665	2375	2372.26	0.02	0	2408	2391	2368	2351	2328	2380	2340	4	710	100	1660	5	1	4430000	105	-39.02	1.36	12	0.01	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2385	-0.21	20240216	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.10	N	448760	100	4 억	802	N	N	N	N
74	20240216	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	9403795	3952	122.01	2380	2385	2345	3080	1660	2370	2379.50	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-38.93	1.36	12	0.09	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2385	-0.42	20240216	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
75	20240216	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	9380045	3942	121.70	2380	2385	2345	3080	1660	2370	2379.51	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-38.93	1.36	12	0.09	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2385	-0.42	20240216	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
76	20240216	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	9142545	3842	118.62	2380	2385	2345	3080	1660	2370	2379.63	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-38.93	1.36	12	0.09	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2385	-0.42	20240216	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
77	20240216	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	8983420	3775	116.55	2380	2385	2345	3080	1660	2370	2379.71	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-38.93	1.36	12	0.09	-61.00	1750.00	2495	20230808	-4.81	2050	20230406	15.85	2385	-0.42	20240216	2205	7.71	20240213	2495	-4.81	20230808	2050	15.85	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
78	20240216	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	10	2	0.42	8601195	3614	111.58	2380	2385	2345	3080	1660	2370	2379.97	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-39.02	1.36	12	0.08	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2385	-0.21	20240216	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
79	20240216	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	10	2	0.42	8601195	3614	111.58	2380	2385	2345	3080	1660	2370	2379.97	0.02	-4	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-39.02	1.36	12	0.08	-61.00	1750.00	2495	20230808	-4.61	2050	20230406	16.10	2385	-0.21	20240216	2205	7.94	20240213	2495	-4.61	20230808	2050	16.10	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
80	20240216	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.02	0	2413	2391	2348	2326	2283	2402	2337	4	710	100	1650	5	1	4430000	105	-38.85	1.35	12	0.00	-61.00	1750.00	2495	20230808	-5.01	2050	20230406	15.61	2370	0.00	20240215	2205	7.48	20240213	2495	-5.01	20230808	2050	15.61	20230406	0.17	N	448760	100	4 억	806	N	N	N	N
81	20240215	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	15	2	0.64	7644955	3239	49.24	2355	2370	2305	3060	1650	2355	2360.28	0.02	-24	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	105	-38.85	1.35	12	0.07	-61.00	1750.00	2495	20230808	-5.01	2050	20230406	15.61	2370	0.00	20240215	2205	7.48	20240213	2495	-5.01	20230808	2050	15.61	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
82	20240215	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	5	2	0.21	5711060	2423	36.83	2355	2365	2305	3060	1650	2355	2357.02	0.02	-23	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	105	-38.69	1.35	12	0.05	-61.00	1750.00	2495	20230808	-5.41	2050	20230406	15.12	2365	0.00	20240130	2205	7.03	20240213	2495	-5.41	20230808	2050	15.12	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
83	20240215	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-25	5	-1.06	2597145	1101	16.74	2355	2365	2305	3060	1650	2355	2358.90	0.02	-16	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	103	-38.20	1.33	12	0.02	-61.00	1750.00	2495	20230808	-6.61	2050	20230406	13.66	2365	0.00	20240130	2205	5.67	20240213	2495	-6.61	20230808	2050	13.66	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
84	20240215	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	5	2	0.21	2590135	1098	16.69	2355	2365	2305	3060	1650	2355	2358.96	0.02	-14	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	105	-38.69	1.35	12	0.02	-61.00	1750.00	2495	20230808	-5.41	2050	20230406	15.12	2365	0.00	20240130	2205	7.03	20240213	2495	-5.41	20230808	2050	15.12	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
85	20240215	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	5	2	0.21	1630020	692	10.52	2355	2365	2305	3060	1650	2355	2355.52	0.02	-10	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	105	-38.69	1.35	12	0.02	-61.00	1750.00	2495	20230808	-5.41	2050	20230406	15.12	2365	0.00	20240130	2205	7.03	20240213	2495	-5.41	20230808	2050	15.12	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
86	20240215	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	10	2	0.42	1620660	688	10.46	2355	2365	2305	3060	1650	2355	2355.61	0.02	-8	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	105	-38.77	1.35	12	0.02	-61.00	1750.00	2495	20230808	-5.21	2050	20230406	15.37	2365	0.00	20240130	2205	7.26	20240213	2495	-5.21	20230808	2050	15.37	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
87	20240215	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	4710	2	0.03	2355	2355	2355	3060	1650	2355	2355.00	0.02	-2	2395	2375	2345	2325	2295	2360	2310	4	705	100	1640	5	1	4430000	104	-38.61	1.35	12	0.00	-61.00	1750.00	2495	20230808	-5.61	2050	20230406	14.88	2365	-0.42	20240130	2205	6.80	20240213	2495	-5.61	20230808	2050	14.88	20230406	0.17	N	448760	100	4 억	821	N	N	N	N
88	20240214	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	15435810	6578	140.74	2365	2365	2315	3070	1660	2365	2346.58	0.02	-1962	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	104	-38.61	1.35	12	0.15	-61.00	1750.00	2495	20230808	-5.61	2050	20230406	14.88	2365	0.00	20240130	2205	6.80	20240213	2495	-5.61	20230808	2050	14.88	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
89	20240214	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	10888300	4647	99.42	2365	2365	2315	3070	1660	2365	2343.08	0.02	-32	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	104	-38.61	1.35	12	0.10	-61.00	1750.00	2495	20230808	-5.61	2050	20230406	14.88	2365	0.00	20240130	2205	6.80	20240213	2495	-5.61	20230808	2050	14.88	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
90	20240214	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-15	5	-0.63	8514525	3641	77.90	2365	2365	2315	3070	1660	2365	2338.51	0.02	-24	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	104	-38.52	1.34	12	0.08	-61.00	1750.00	2495	20230808	-5.81	2050	20230406	14.63	2365	0.00	20240130	2205	6.58	20240213	2495	-5.81	20230808	2050	14.63	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
91	20240214	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	8507495	3638	77.83	2365	2365	2315	3070	1660	2365	2338.51	0.02	-23	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	104	-38.61	1.35	12	0.08	-61.00	1750.00	2495	20230808	-5.61	2050	20230406	14.88	2365	0.00	20240130	2205	6.80	20240213	2495	-5.61	20230808	2050	14.88	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
92	20240214	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	8507495	3638	77.83	2365	2365	2315	3070	1660	2365	2338.51	0.02	-23	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	104	-38.61	1.35	12	0.08	-61.00	1750.00	2495	20230808	-5.61	2050	20230406	14.88	2365	0.00	20240130	2205	6.80	20240213	2495	-5.61	20230808	2050	14.88	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
93	20240214	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	8095380	3463	74.09	2365	2365	2315	3070	1660	2365	2337.68	0.02	-21	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	105	-38.69	1.35	12	0.08	-61.00	1750.00	2495	20230808	-5.41	2050	20230406	15.12	2365	0.00	20240130	2205	7.03	20240213	2495	-5.41	20230808	2050	15.12	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
94	20240214	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-5	5	-0.21	305070	129	2.76	2365	2365	2360	3070	1660	2365	2364.88	0.02	-3	2471	2417	2311	2257	2151	2445	2285	4	705	100	1650	5	1	4430000	105	-38.69	1.35	12	0.00	-61.00	1750.00	2495	20230808	-5.41	2050	20230406	15.12	2365	0.00	20240130	2205	7.03	20240213	2495	-5.41	20230808	2050	15.12	20230406	0.17	N	448760	100	4 억	853	N	N	N	N
95	20240213	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	25	2	1.07	10814100	4674	112.71	2340	2365	2205	3040	1640	2340	2312.95	0.02	481	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	105	-38.77	1.35	12	0.11	-61.00	1750.00	2495	20230808	-5.21	2050	20230406	15.37	2365	0.00	20240130	2205	7.26	20240213	2495	-5.21	20230808	2050	15.37	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
96	20240213	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	25	2	1.07	10518670	4549	109.69	2340	2365	2205	3040	1640	2340	2312.30	0.02	482	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	105	-38.77	1.35	12	0.10	-61.00	1750.00	2495	20230808	-5.21	2050	20230406	15.37	2365	0.00	20240130	2205	7.26	20240213	2495	-5.21	20230808	2050	15.37	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
97	20240213	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	10	2	0.43	9117100	3956	95.39	2340	2350	2205	3040	1640	2340	2304.63	0.02	488	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	104	-38.52	1.34	12	0.09	-61.00	1750.00	2495	20230808	-5.81	2050	20230406	14.63	2365	-0.63	20240130	2205	6.58	20240213	2495	-5.81	20230808	2050	14.63	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
98	20240213	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-10	5	-0.43	5510245	2415	58.23	2340	2340	2205	3040	1640	2340	2281.67	0.02	490	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	103	-38.20	1.33	12	0.05	-61.00	1750.00	2495	20230808	-6.61	2050	20230406	13.66	2365	-1.48	20240130	2205	5.67	20240213	2495	-6.61	20230808	2050	13.66	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
99	20240213	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-10	5	-0.43	5510245	2415	58.23	2340	2340	2205	3040	1640	2340	2281.67	0.02	490	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	103	-38.20	1.33	12	0.05	-61.00	1750.00	2495	20230808	-6.61	2050	20230406	13.66	2365	-1.48	20240130	2205	5.67	20240213	2495	-6.61	20230808	2050	13.66	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
100	20240213	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-20	5	-0.85	5507915	2414	58.21	2340	2340	2205	3040	1640	2340	2281.65	0.02	490	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	103	-38.03	1.33	12	0.05	-61.00	1750.00	2495	20230808	-7.01	2050	20230406	13.17	2365	-1.90	20240130	2205	5.22	20240213	2495	-7.01	20230808	2050	13.17	20230406	0.17	N	448760	100	4 억	869	N	N	N	N
101	20240213	100942	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	0	3	0.00	4943560	2168	52.28	2340	2340	2205	3040	1640	2340	2280.24	0.02	491	2373	2356	2328	2311	2283	2362	2317	4	700	100	1630	5	1	4430000	104	-38.36	1.34	12	0.05	-61.00	1750.00	2495	20230808	-6.21	2050	20230406	14.15	2365	-1.06	20240130	2205	6.12	20240213	2495	-6.21	20230808	2050	14.15	20230406	0.17	N	448760	100	4 억	869	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History