KissMeData/440790/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	25	2	1.09	15856010	6856	137.09	2325	2325	2300	2980	1610	2295	2312.72	0.04	-49	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	94	-178.46	1.16	12	0.17	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	0.00	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
3	20240229	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	9353460	4051	81.00	2325	2325	2300	2980	1610	2295	2308.93	0.04	-49	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	94	-177.69	1.16	12	0.10	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	0.00	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
4	20240229	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	7422400	3215	64.29	2325	2325	2300	2980	1610	2295	2308.68	0.04	-20	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	93	-176.92	1.15	12	0.08	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	0.00	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
5	20240229	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	5108780	2213	44.25	2325	2325	2300	2980	1610	2295	2308.53	0.04	-20	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	93	-176.92	1.15	12	0.05	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	0.00	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
6	20240229	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	4871380	2110	42.19	2325	2325	2300	2980	1610	2295	2308.71	0.04	-17	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	94	-177.69	1.16	12	0.05	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	0.00	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
7	20240229	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	3721000	1612	32.23	2325	2325	2300	2980	1610	2295	2308.31	0.04	-17	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	94	-177.69	1.16	12	0.04	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	0.00	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
8	20240229	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	1880490	814	16.28	2325	2325	2310	2980	1610	2295	2310.18	0.04	-9	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	94	-177.69	1.16	12	0.02	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	0.00	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
9	20240229	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.04	0	2321	2307	2286	2272	2251	2315	2280	4	685	100	1600	5	1	4050000	93	-176.54	1.15	12	0.00	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1475	N	N	N	N
10	20240228	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	25	2	1.10	11373820	5001	182.65	2275	2300	2265	2950	1590	2270	2274.31	0.04	-33	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	93	-176.54	1.15	12	0.12	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
11	20240228	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	11371525	5000	182.62	2275	2300	2265	2950	1590	2270	2274.30	0.04	-32	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	92	-174.62	1.14	12	0.12	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
12	20240228	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	25	2	1.10	8258105	3634	132.72	2275	2300	2265	2950	1590	2270	2272.46	0.04	-5	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	93	-176.54	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
13	20240228	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	25	2	1.10	8028605	3534	129.07	2275	2300	2265	2950	1590	2270	2271.82	0.04	-5	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	93	-176.54	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
14	20240228	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	8005655	3524	128.71	2275	2300	2265	2950	1590	2270	2271.75	0.04	-5	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	92	-175.00	1.14	12	0.09	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
15	20240228	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	4146365	1825	66.65	2275	2300	2270	2950	1590	2270	2271.98	0.04	-3	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	92	-174.62	1.14	12	0.05	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
16	20240228	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	913405	402	14.68	2275	2300	2270	2950	1590	2270	2272.15	0.04	10	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	92	-175.00	1.14	12	0.01	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
17	20240228	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	649315	286	10.45	2275	2275	2270	2950	1590	2270	2270.33	0.04	19	2313	2291	2278	2256	2243	2285	2250	4	680	100	1580	5	1	4050000	92	-174.62	1.14	12	0.01	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1508	N	N	N	N
18	20240227	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-25	5	-1.09	6225830	2738	73.58	2300	2300	2265	2980	1610	2295	2273.86	0.03	97	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-174.62	1.14	12	0.07	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
19	20240227	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-25	5	-1.09	5996560	2637	70.87	2300	2300	2265	2980	1610	2295	2274.01	0.03	96	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-174.62	1.14	12	0.07	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
20	20240227	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	2056280	903	24.27	2300	2300	2270	2980	1610	2295	2277.17	0.03	11	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-175.00	1.14	12	0.02	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
21	20240227	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	1057545	464	12.47	2300	2300	2270	2980	1610	2295	2279.19	0.03	9	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-175.00	1.14	12	0.01	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
22	20240227	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	302210	132	3.55	2300	2300	2270	2980	1610	2295	2289.47	0.03	2	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-175.00	1.14	12	0.00	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
23	20240227	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-25	5	-1.09	299935	131	3.52	2300	2300	2270	2980	1610	2295	2289.58	0.03	2	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	92	-174.62	1.14	12	0.00	-13.00	1993.00	2470	20230706	-8.10	2015	20230328	12.66	2325	-2.37	20240221	2120	7.08	20240102	2470	-8.10	20230706	2015	12.66	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
24	20240227	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	4595	2	0.05	2300	2300	2295	2980	1610	2295	2297.50	0.03	0	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	93	-176.54	1.15	12	0.00	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
25	20240227	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.03	0	2345	2320	2285	2260	2225	2302	2242	4	685	100	1600	5	1	4050000	93	-176.54	1.15	12	0.00	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1411	N	N	N	N
26	20240226	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	8510445	3721	69.45	2305	2310	2250	2990	1610	2300	2287.14	0.04	-135	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	93	-176.54	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
27	20240226	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-35	5	-1.52	8508150	3720	69.43	2305	2310	2250	2990	1610	2300	2287.14	0.04	-135	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	92	-174.23	1.14	12	0.09	-13.00	1993.00	2470	20230706	-8.30	2015	20230328	12.41	2325	-2.58	20240221	2120	6.84	20240102	2470	-8.30	20230706	2015	12.41	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
28	20240226	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	8054620	3520	65.70	2305	2310	2250	2990	1610	2300	2288.24	0.04	-135	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.09	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
29	20240226	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	7829220	3422	63.87	2305	2310	2250	2990	1610	2300	2287.91	0.04	-135	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.08	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
30	20240226	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	3319680	1462	27.29	2305	2310	2250	2990	1610	2300	2270.64	0.04	-9	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.04	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
31	20240226	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-50	5	-2.17	2951680	1302	24.30	2305	2310	2250	2990	1610	2300	2267.04	0.04	0	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	91	-173.08	1.13	12	0.03	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2325	-3.23	20240221	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
32	20240226	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	10	2	0.43	4615	2	0.04	2305	2310	2305	2990	1610	2300	2307.50	0.04	0	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	94	-177.69	1.16	12	0.00	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	-0.65	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
33	20240226	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.04	0	2320	2310	2290	2280	2260	2315	2285	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.00	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1546	N	N	N	N
34	20240223	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-20	5	-0.86	12221020	5358	61.81	2300	2300	2270	3015	1625	2320	2280.89	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.92	1.15	12	0.13	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
35	20240223	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-20	5	-0.86	12221020	5358	61.81	2300	2300	2270	3015	1625	2320	2280.89	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.92	1.15	12	0.13	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
36	20240223	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	10603180	4652	53.67	2300	2300	2270	3015	1625	2320	2279.27	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.15	1.15	12	0.11	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
37	20240223	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	8302150	3645	42.05	2300	2300	2270	3015	1625	2320	2277.68	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.15	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
38	20240223	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	8297570	3643	42.03	2300	2300	2270	3015	1625	2320	2277.67	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.15	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
39	20240223	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	8068570	3543	40.87	2300	2300	2270	3015	1625	2320	2277.33	0.04	505	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	93	-176.15	1.15	12	0.09	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
40	20240223	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-45	5	-1.94	1433290	627	7.23	2300	2300	2275	3015	1625	2320	2285.95	0.04	5	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	92	-175.00	1.14	12	0.02	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
41	20240223	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.04	0	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4050000	94	-178.46	1.16	12	0.00	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	-0.22	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1541	N	N	N	N
42	20240222	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	19962660	8667	64.50	2300	2320	2295	2995	1615	2305	2303.30	0.04	14	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	-178.46	1.16	12	0.21	-13.00	1993.00	2470	20230706	-6.07	2015	20230328	15.14	2325	-0.22	20240221	2120	9.43	20240102	2470	-6.07	20230706	2015	15.14	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
43	20240222	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	19730660	8567	63.76	2300	2305	2295	2995	1615	2305	2303.10	0.04	14	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-177.31	1.16	12	0.21	-13.00	1993.00	2470	20230706	-6.68	2015	20230328	14.39	2325	-0.86	20240221	2120	8.73	20240102	2470	-6.68	20230706	2015	14.39	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
44	20240222	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-5	5	-0.22	5400475	2350	17.49	2300	2300	2295	2995	1615	2305	2298.07	0.04	14	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.06	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
45	20240222	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-5	5	-0.22	5400475	2350	17.49	2300	2300	2295	2995	1615	2305	2298.07	0.04	14	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-176.92	1.15	12	0.06	-13.00	1993.00	2470	20230706	-6.88	2015	20230328	14.14	2325	-1.08	20240221	2120	8.49	20240102	2470	-6.88	20230706	2015	14.14	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
46	20240222	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-10	5	-0.43	2258675	984	7.32	2300	2300	2295	2995	1615	2305	2295.40	0.04	15	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-176.54	1.15	12	0.02	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
47	20240222	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-10	5	-0.43	2258675	984	7.32	2300	2300	2295	2995	1615	2305	2295.40	0.04	15	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-176.54	1.15	12	0.02	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
48	20240222	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-10	5	-0.43	920690	401	2.98	2300	2300	2295	2995	1615	2305	2295.99	0.04	21	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-176.54	1.15	12	0.01	-13.00	1993.00	2470	20230706	-7.09	2015	20230328	13.90	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2015	13.90	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
49	20240222	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.04	0	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	93	-177.31	1.16	12	0.00	-13.00	1993.00	2470	20230706	-6.68	2015	20230328	14.39	2325	-0.86	20240221	2120	8.73	20240102	2470	-6.68	20230706	2015	14.39	20230328	0.13	N	440790	100	4 억	1527	N	N	N	N
50	20240221	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	30748775	13437	70.90	2290	2325	2255	2970	1600	2285	2288.37	0.04	-42	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	93	-177.31	1.16	12	0.33	-13.00	1993.00	2470	20230706	-6.68	2015	20230328	14.39	2325	-0.86	20240221	2120	8.73	20240102	2470	-6.68	20230706	2015	14.39	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
51	20240221	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	25	2	1.09	30725725	13427	70.85	2290	2325	2255	2970	1600	2285	2288.35	0.04	-39	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	94	-177.69	1.16	12	0.33	-13.00	1993.00	2470	20230706	-6.48	2015	20230328	14.64	2325	-0.65	20240221	2120	8.96	20240102	2470	-6.48	20230706	2015	14.64	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
52	20240221	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	5	2	0.22	17123195	7525	39.71	2290	2325	2255	2970	1600	2285	2275.51	0.04	-34	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	93	-176.15	1.15	12	0.19	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2325	-1.51	20240221	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
53	20240221	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-10	5	-0.44	12757750	5614	29.62	2290	2325	2255	2970	1600	2285	2272.49	0.04	-34	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	92	-175.00	1.14	12	0.14	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
54	20240221	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-10	5	-0.44	12757750	5614	29.62	2290	2325	2255	2970	1600	2285	2272.49	0.04	-34	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	92	-175.00	1.14	12	0.14	-13.00	1993.00	2470	20230706	-7.89	2015	20230328	12.90	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2015	12.90	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
55	20240221	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	12626625	5556	29.32	2290	2325	2255	2970	1600	2285	2272.61	0.04	-88	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	92	-173.85	1.13	12	0.14	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
56	20240221	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	40	2	1.75	245535	107	0.56	2290	2325	2285	2970	1600	2285	2294.72	0.04	-6	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	94	-178.85	1.17	12	0.00	-13.00	1993.00	2470	20230706	-5.87	2015	20230328	15.38	2325	0.00	20240221	2120	9.67	20240102	2470	-5.87	20230706	2015	15.38	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
57	20240221	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.04	0	2328	2306	2278	2256	2228	2317	2267	4	685	100	1590	5	1	4050000	93	-175.77	1.15	12	0.00	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2300	-0.65	20240220	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1569	N	N	N	N
58	20240220	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	30	2	1.33	43319890	18952	177.25	2270	2300	2250	2930	1580	2255	2285.77	0.04	103	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-175.77	1.15	12	0.47	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2300	-0.65	20240220	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
59	20240220	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	42645675	18653	174.46	2270	2300	2260	2930	1580	2255	2286.26	0.04	104	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	92	-173.85	1.13	12	0.46	-13.00	1993.00	2470	20230706	-8.50	2015	20230328	12.16	2300	-1.74	20240220	2120	6.60	20240102	2470	-8.50	20230706	2015	12.16	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
60	20240220	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	30	2	1.33	36591515	15979	149.45	2270	2300	2265	2930	1580	2255	2289.98	0.04	-27	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-175.77	1.15	12	0.39	-13.00	1993.00	2470	20230706	-7.49	2015	20230328	13.40	2300	-0.65	20240220	2120	7.78	20240102	2470	-7.49	20230706	2015	13.40	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
61	20240220	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	35	2	1.55	34541870	15082	141.06	2270	2300	2265	2930	1580	2255	2290.27	0.04	-17	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-176.15	1.15	12	0.37	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2300	-0.43	20240220	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
62	20240220	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	35	2	1.55	34541870	15082	141.06	2270	2300	2265	2930	1580	2255	2290.27	0.04	-17	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-176.15	1.15	12	0.37	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2300	-0.43	20240220	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
63	20240220	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	35	2	1.55	33395110	14581	136.37	2270	2300	2265	2930	1580	2255	2290.32	0.04	-3	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-176.15	1.15	12	0.36	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2300	-0.43	20240220	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
64	20240220	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	35	2	1.55	33395110	14581	136.37	2270	2300	2265	2930	1580	2255	2290.32	0.04	-3	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	93	-176.15	1.15	12	0.36	-13.00	1993.00	2470	20230706	-7.29	2015	20230328	13.65	2300	-0.43	20240220	2120	8.02	20240102	2470	-7.29	20230706	2015	13.65	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
65	20240220	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.04	0	2271	2262	2246	2237	2221	2267	2242	4	675	100	1570	5	1	4050000	91	-173.46	1.13	12	0.00	-13.00	1993.00	2470	20230706	-8.70	2015	20230328	11.91	2270	-0.66	20240215	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1466	N	N	N	N
66	20240219	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	23962965	10692	626.36	2250	2255	2230	2925	1575	2250	2241.21	0.04	493	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.46	1.13	12	0.26	-13.00	1993.00	2470	20230706	-8.70	2015	20230328	11.91	2270	-0.66	20240215	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
67	20240219	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	23958455	10690	626.24	2250	2255	2230	2925	1575	2250	2241.20	0.04	492	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-172.31	1.12	12	0.26	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2270	-1.32	20240215	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
68	20240219	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	23441345	10460	612.77	2250	2255	2230	2925	1575	2250	2241.05	0.04	492	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.26	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
69	20240219	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	23398595	10441	611.66	2250	2255	2230	2925	1575	2250	2241.03	0.04	492	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.46	1.13	12	0.26	-13.00	1993.00	2470	20230706	-8.70	2015	20230328	11.91	2270	-0.66	20240215	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
70	20240219	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	9540845	4266	249.91	2250	2250	2230	2925	1575	2250	2236.48	0.04	10	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.11	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
71	20240219	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	9504845	4250	248.97	2250	2250	2230	2925	1575	2250	2236.43	0.04	-6	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	90	-171.54	1.12	12	0.10	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2270	-1.76	20240215	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
72	20240219	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	2267935	1008	59.05	2250	2250	2245	2925	1575	2250	2249.94	0.04	-6	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.02	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
73	20240219	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.04	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.00	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1473	N	N	N	N
74	20240216	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	3822210	1707	5.96	2245	2250	2235	2925	1575	2250	2239.14	0.04	22	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.04	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
75	20240216	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	3822210	1707	5.96	2245	2250	2235	2925	1575	2250	2239.14	0.04	22	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-173.08	1.13	12	0.04	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
76	20240216	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	3409125	1523	5.32	2245	2245	2235	2925	1575	2250	2238.43	0.04	7	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-172.69	1.13	12	0.04	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
77	20240216	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	159395	71	0.25	2245	2245	2245	2925	1575	2250	2245.00	0.04	4	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-172.69	1.13	12	0.00	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
78	20240216	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	136945	61	0.21	2245	2245	2245	2925	1575	2250	2245.00	0.04	4	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-172.69	1.13	12	0.00	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
79	20240216	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	136945	61	0.21	2245	2245	2245	2925	1575	2250	2245.00	0.04	4	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-172.69	1.13	12	0.00	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
80	20240216	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	2245	1	0.00	2245	2245	2245	2925	1575	2250	2245.00	0.04	0	2283	2266	2253	2236	2223	2275	2245	4	675	100	1570	5	1	4050000	91	-172.69	1.13	12	0.00	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
81	20240215	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	15	2	0.67	64823665	28640	811.56	2240	2270	2240	2905	1565	2235	2263.40	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-173.08	1.13	12	0.71	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
82	20240215	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	15	2	0.67	64823665	28640	811.56	2240	2270	2240	2905	1565	2235	2263.40	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-173.08	1.13	12	0.71	-13.00	1993.00	2470	20230706	-8.91	2015	20230328	11.66	2270	-0.88	20240215	2120	6.13	20240102	2470	-8.91	20230706	2015	11.66	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
83	20240215	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	53829350	23732	672.49	2240	2270	2240	2905	1565	2235	2268.22	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-172.69	1.13	12	0.59	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
84	20240215	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	53829350	23732	672.49	2240	2270	2240	2905	1565	2235	2268.22	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-172.69	1.13	12	0.59	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2270	-1.10	20240215	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
85	20240215	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	1122240	501	14.20	2240	2240	2240	2905	1565	2235	2240.00	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.01	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2255	-0.67	20240214	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
86	20240215	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	1122240	501	14.20	2240	2240	2240	2905	1565	2235	2240.00	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.01	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2255	-0.67	20240214	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
87	20240215	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.04	0	2261	2247	2241	2227	2221	2245	2225	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.00	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2255	-0.89	20240214	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1451	N	N	N	N
88	20240214	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	7918045	3529	250.28	2240	2255	2235	2910	1570	2240	2243.71	0.04	-30	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.09	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2255	-0.89	20240214	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
89	20240214	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	7913575	3527	250.14	2240	2255	2235	2910	1570	2240	2243.71	0.04	-28	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.09	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2255	-0.89	20240214	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
90	20240214	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	4644645	2065	146.45	2240	2255	2240	2910	1570	2240	2249.22	0.04	-19	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.05	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2255	-0.67	20240214	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
91	20240214	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	4626725	2057	145.89	2240	2255	2240	2910	1570	2240	2249.26	0.04	-11	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.05	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2255	-0.67	20240214	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
92	20240214	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	4606565	2048	145.25	2240	2255	2240	2910	1570	2240	2249.30	0.04	-2	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.05	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2255	-0.67	20240214	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
93	20240214	111053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	3422240	1520	107.80	2240	2255	2240	2910	1570	2240	2251.47	0.04	6	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-172.69	1.13	12	0.04	-13.00	1993.00	2470	20230706	-9.11	2015	20230328	11.41	2255	-0.44	20240214	2120	5.90	20240102	2470	-9.11	20230706	2015	11.41	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
94	20240214	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	15	2	0.67	1336670	593	42.06	2240	2255	2240	2910	1570	2240	2254.08	0.04	17	2246	2242	2236	2232	2226	2245	2235	4	670	100	1560	5	1	4050000	91	-173.46	1.13	12	0.01	-13.00	1993.00	2470	20230706	-8.70	2015	20230328	11.91	2255	0.00	20240214	2120	6.37	20240102	2470	-8.70	20230706	2015	11.91	20230328	0.13	N	440790	100	4 억	1434	N	N	N	N
95	20240213	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	3150020	1410	20.84	2235	2240	2230	2905	1565	2235	2234.06	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	91	-172.31	1.12	12	0.03	-13.00	1993.00	2470	20230706	-9.31	2015	20230328	11.17	2250	-0.44	20240129	2120	5.66	20240102	2470	-9.31	20230706	2015	11.17	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
96	20240213	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	3147780	1409	20.83	2235	2240	2230	2905	1565	2235	2234.05	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	90	-171.54	1.12	12	0.03	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2250	-0.89	20240129	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
97	20240213	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	1485600	665	9.83	2235	2235	2230	2905	1565	2235	2233.98	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.02	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2250	-0.67	20240129	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
98	20240213	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	1485600	665	9.83	2235	2235	2230	2905	1565	2235	2233.98	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.02	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2250	-0.67	20240129	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
99	20240213	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	1478895	662	9.79	2235	2235	2230	2905	1565	2235	2233.98	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	90	-171.54	1.12	12	0.02	-13.00	1993.00	2470	20230706	-9.72	2015	20230328	10.67	2250	-0.89	20240129	2120	5.19	20240102	2470	-9.72	20230706	2015	10.67	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
100	20240213	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	1177845	527	7.79	2235	2235	2235	2905	1565	2235	2235.00	0.04	4	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.01	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2250	-0.67	20240129	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N
101	20240213	100937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	505110	226	3.34	2235	2235	2235	2905	1565	2235	2235.00	0.04	3	2258	2246	2228	2216	2198	2252	2222	4	670	100	1560	5	1	4050000	91	-171.92	1.12	12	0.01	-13.00	1993.00	2470	20230706	-9.51	2015	20230328	10.92	2250	-0.67	20240129	2120	5.42	20240102	2470	-9.51	20230706	2015	10.92	20230328	0.13	N	440790	100	4 억	1430	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History