KissMeData/027830/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	31	2	1.63	3021386338	1534142	268.08	1972	2050	1930	2475	1333	1904	1969.43	0.96	7805	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1045	101.84	1.35	12	2.84	19.00	1430.00	2995	20231211	-35.39	1427	20230726	35.60	2370	-18.35	20240111	1658	16.71	20240129	2995	-35.39	20231211	1427	35.60	20230726	4.79	N	027830	500	270 억	519507	N	N	1732	N	N
3	20240229	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	31	2	1.63	2745033370	1391163	243.10	1972	2050	1930	2475	1333	1904	1973.19	0.96	-4724	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1045	101.84	1.35	12	2.58	19.00	1430.00	2995	20231211	-35.39	1427	20230726	35.60	2370	-18.35	20240111	1658	16.71	20240129	2995	-35.39	20231211	1427	35.60	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
4	20240229	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	45	2	2.36	2592227112	1312325	229.32	1972	2050	1939	2475	1333	1904	1975.29	0.96	17913	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1052	102.58	1.36	12	2.43	19.00	1430.00	2995	20231211	-34.92	1427	20230726	36.58	2370	-17.76	20240111	1658	17.55	20240129	2995	-34.92	20231211	1427	36.58	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
5	20240229	130353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	44	2	2.31	2449745062	1239002	216.51	1972	2050	1939	2475	1333	1904	1977.19	0.96	25947	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1052	102.53	1.36	12	2.29	19.00	1430.00	2995	20231211	-34.96	1427	20230726	36.51	2370	-17.81	20240111	1658	17.49	20240129	2995	-34.96	20231211	1427	36.51	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
6	20240229	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	59	2	3.10	2399915758	1213493	212.05	1972	2050	1939	2475	1333	1904	1977.69	0.96	31084	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1060	103.32	1.37	12	2.25	19.00	1430.00	2995	20231211	-34.46	1427	20230726	37.56	2370	-17.17	20240111	1658	18.40	20240129	2995	-34.46	20231211	1427	37.56	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
7	20240229	110354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	48	2	2.52	2288381067	1156483	202.09	1972	2050	1939	2475	1333	1904	1978.74	0.96	9521	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1054	102.74	1.37	12	2.14	19.00	1430.00	2995	20231211	-34.82	1427	20230726	36.79	2370	-17.64	20240111	1658	17.73	20240129	2995	-34.82	20231211	1427	36.79	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
8	20240229	100353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	48	2	2.52	2005957171	1011315	176.72	1972	2050	1951	2475	1333	1904	1983.51	0.96	38876	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1054	102.74	1.37	12	1.87	19.00	1430.00	2995	20231211	-34.82	1427	20230726	36.79	2370	-17.64	20240111	1658	17.73	20240129	2995	-34.82	20231211	1427	36.79	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
9	20240229	090352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	87	2	4.57	949736296	474504	82.92	1972	2050	1972	2475	1333	1904	2001.53	0.96	14036	1999	1951	1919	1871	1839	1935	1855	270	571	500	1290	1	1	54000000	1075	104.79	1.39	12	0.88	19.00	1430.00	2995	20231211	-33.52	1427	20230726	39.52	2370	-15.99	20240111	1658	20.08	20240129	2995	-33.52	20231211	1427	39.52	20230726	4.79	N	027830	500	270 억	519507	N	N	51	N	N
10	20240228	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1904	-24	5	-1.24	1086148910	567086	16.03	1930	1967	1887	2505	1350	1928	1915.27	0.96	-1948	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1028	100.21	1.33	12	1.05	19.00	1430.00	2995	20231211	-36.43	1427	20230726	33.43	2370	-19.66	20240111	1658	14.84	20240129	2995	-36.43	20231211	1427	33.43	20230726	4.70	N	027830	500	270 억	520384	N	N	51	N	N
11	20240228	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1908	-20	5	-1.04	1037902359	541808	15.31	1930	1967	1887	2505	1350	1928	1915.57	0.96	-2365	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1030	100.42	1.33	12	1.00	19.00	1430.00	2995	20231211	-36.29	1427	20230726	33.71	2370	-19.49	20240111	1658	15.08	20240129	2995	-36.29	20231211	1427	33.71	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
12	20240228	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1911	-17	5	-0.88	911819583	475781	13.45	1930	1967	1887	2505	1350	1928	1916.41	0.96	-5940	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1032	100.58	1.34	12	0.88	19.00	1430.00	2995	20231211	-36.19	1427	20230726	33.92	2370	-19.37	20240111	1658	15.26	20240129	2995	-36.19	20231211	1427	33.92	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
13	20240228	130353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1909	-19	5	-0.99	869031160	453353	12.81	1930	1967	1887	2505	1350	1928	1916.84	0.96	-4151	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1031	100.47	1.33	12	0.84	19.00	1430.00	2995	20231211	-36.26	1427	20230726	33.78	2370	-19.45	20240111	1658	15.14	20240129	2995	-36.26	20231211	1427	33.78	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
14	20240228	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	-27	5	-1.40	834956605	435440	12.31	1930	1967	1887	2505	1350	1928	1917.44	0.96	-2671	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1027	100.05	1.33	12	0.81	19.00	1430.00	2995	20231211	-36.53	1427	20230726	33.22	2370	-19.79	20240111	1658	14.66	20240129	2995	-36.53	20231211	1427	33.22	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
15	20240228	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1903	-25	5	-1.30	742563574	386619	10.93	1930	1967	1892	2505	1350	1928	1920.62	0.96	15677	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1028	100.16	1.33	12	0.72	19.00	1430.00	2995	20231211	-36.46	1427	20230726	33.36	2370	-19.70	20240111	1658	14.78	20240129	2995	-36.46	20231211	1427	33.36	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
16	20240228	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	2	2	0.10	576472514	299550	8.47	1930	1967	1892	2505	1350	1928	1924.43	0.96	9300	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1042	101.58	1.35	12	0.55	19.00	1430.00	2995	20231211	-35.56	1427	20230726	35.25	2370	-18.57	20240111	1658	16.41	20240129	2995	-35.56	20231211	1427	35.25	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
17	20240228	090352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	39	2	2.02	156887807	80511	2.28	1930	1967	1930	2505	1350	1928	1949.27	0.96	57266	2177	2052	1990	1865	1803	2021	1834	270	577	500	1310	1	1	54000000	1062	103.53	1.38	12	0.15	19.00	1430.00	2995	20231211	-34.32	1427	20230726	37.84	2370	-17.00	20240111	1658	18.64	20240129	2995	-34.32	20231211	1427	37.84	20230726	4.70	N	027830	500	270 억	520384	N	N	76	N	N
18	20240227	160353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	36	2	1.90	7004008528	3505310	626.56	1930	2115	1928	2455	1325	1892	1998.18	1.34	-206893	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1041	101.47	1.35	12	6.49	19.00	1430.00	2995	20231211	-35.63	1427	20230726	35.11	2370	-18.65	20240111	1658	16.28	20240129	2995	-35.63	20231211	1427	35.11	20230726	4.66	N	027830	500	270 억	724580	N	N	76	N	N
19	20240227	150353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	47	2	2.48	6739466541	3368256	602.06	1930	2115	1930	2455	1325	1892	2000.88	1.34	-217317	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1047	102.05	1.36	12	6.24	19.00	1430.00	2995	20231211	-35.26	1427	20230726	35.88	2370	-18.19	20240111	1658	16.95	20240129	2995	-35.26	20231211	1427	35.88	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
20	20240227	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	52	2	2.75	6562604153	3277156	585.78	1930	2115	1930	2455	1325	1892	2002.53	1.34	-199635	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1050	102.32	1.36	12	6.07	19.00	1430.00	2995	20231211	-35.09	1427	20230726	36.23	2370	-17.97	20240111	1658	17.25	20240129	2995	-35.09	20231211	1427	36.23	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
21	20240227	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	58	2	3.07	6399526798	3193353	570.80	1930	2115	1930	2455	1325	1892	2004.01	1.34	-189719	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1053	102.63	1.36	12	5.91	19.00	1430.00	2995	20231211	-34.89	1427	20230726	36.65	2370	-17.72	20240111	1658	17.61	20240129	2995	-34.89	20231211	1427	36.65	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
22	20240227	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	69	2	3.65	6176825773	3079588	550.46	1930	2115	1930	2455	1325	1892	2005.73	1.34	-185980	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1059	103.21	1.37	12	5.70	19.00	1430.00	2995	20231211	-34.52	1427	20230726	37.42	2370	-17.26	20240111	1658	18.28	20240129	2995	-34.52	20231211	1427	37.42	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
23	20240227	110353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	103	2	5.44	5709047247	2843417	508.25	1930	2115	1930	2455	1325	1892	2007.81	1.34	-128805	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1077	105.00	1.40	12	5.27	19.00	1430.00	2995	20231211	-33.39	1427	20230726	39.80	2370	-15.82	20240111	1658	20.33	20240129	2995	-33.39	20231211	1427	39.80	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
24	20240227	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	70	2	3.70	4841468524	2406002	430.06	1930	2115	1930	2455	1325	1892	2012.25	1.34	-185844	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	1	1	54000000	1059	103.26	1.37	12	4.46	19.00	1430.00	2995	20231211	-34.49	1427	20230726	37.49	2370	-17.22	20240111	1658	18.34	20240129	2995	-34.49	20231211	1427	37.49	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
25	20240227	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	133	2	7.03	1901077321	934061	166.96	1930	2115	1930	2455	1325	1892	2035.28	1.34	79404	1946	1919	1892	1865	1838	1905	1851	270	563	500	1280	5	1	54000000	1094	106.58	1.42	12	1.73	19.00	1430.00	2995	20231211	-32.39	1427	20230726	41.91	2370	-14.56	20240111	1658	22.14	20240129	2995	-32.39	20231211	1427	41.91	20230726	4.66	N	027830	500	270 억	724580	N	N	114	N	N
26	20240226	160351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1892	8	2	0.42	1043397429	553549	152.83	1894	1919	1865	2445	1319	1884	1884.92	1.06	152098	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1022	99.58	1.32	12	1.03	19.00	1430.00	2995	20231211	-36.83	1427	20230726	32.59	2370	-20.17	20240111	1658	14.11	20240129	2995	-36.83	20231211	1427	32.59	20230726	4.70	N	027830	500	270 억	572420	N	N	114	N	N
27	20240226	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	1	2	0.05	884315423	469262	129.56	1894	1919	1865	2445	1319	1884	1884.48	1.06	127370	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1018	99.21	1.32	12	0.87	19.00	1430.00	2995	20231211	-37.06	1427	20230726	32.10	2370	-20.46	20240111	1658	13.69	20240129	2995	-37.06	20231211	1427	32.10	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
28	20240226	140351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1882	-2	5	-0.11	846724804	449290	124.04	1894	1919	1865	2445	1319	1884	1884.58	1.06	127978	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1016	99.05	1.32	12	0.83	19.00	1430.00	2995	20231211	-37.16	1427	20230726	31.89	2370	-20.59	20240111	1658	13.51	20240129	2995	-37.16	20231211	1427	31.89	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
29	20240226	130350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1897	13	2	0.69	808406358	428938	118.42	1894	1919	1865	2445	1319	1884	1884.67	1.06	135288	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1024	99.84	1.33	12	0.79	19.00	1430.00	2995	20231211	-36.66	1427	20230726	32.94	2370	-19.96	20240111	1658	14.41	20240129	2995	-36.66	20231211	1427	32.94	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
30	20240226	120348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	5	2	0.27	731771638	388282	107.20	1894	1919	1865	2445	1319	1884	1884.64	1.06	141241	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1020	99.42	1.32	12	0.72	19.00	1430.00	2995	20231211	-36.93	1427	20230726	32.38	2370	-20.30	20240111	1658	13.93	20240129	2995	-36.93	20231211	1427	32.38	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
31	20240226	110347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1888	4	2	0.21	657093302	348674	96.26	1894	1919	1865	2445	1319	1884	1884.55	1.06	160059	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1020	99.37	1.32	12	0.65	19.00	1430.00	2995	20231211	-36.96	1427	20230726	32.31	2370	-20.34	20240111	1658	13.87	20240129	2995	-36.96	20231211	1427	32.31	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
32	20240226	100345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	17	2	0.90	462247836	246205	67.97	1894	1910	1865	2445	1319	1884	1877.49	1.06	168095	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1027	100.05	1.33	12	0.46	19.00	1430.00	2995	20231211	-36.53	1427	20230726	33.22	2370	-19.79	20240111	1658	14.66	20240129	2995	-36.53	20231211	1427	33.22	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
33	20240226	090344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1892	8	2	0.42	291796848	156050	43.08	1894	1894	1865	2445	1319	1884	1869.89	1.06	145563	1943	1913	1893	1863	1843	1903	1853	270	561	500	1280	1	1	54000000	1022	99.58	1.32	12	0.29	19.00	1430.00	2995	20231211	-36.83	1427	20230726	32.59	2370	-20.17	20240111	1658	14.11	20240129	2995	-36.83	20231211	1427	32.59	20230726	4.70	N	027830	500	270 억	572420	N	N	56	N	N
34	20240223	160347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1884	-38	5	-1.98	685131053	361642	50.38	1905	1923	1873	2495	1346	1922	1894.51	1.02	24896	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1017	99.16	1.32	12	0.67	19.00	1430.00	2995	20231211	-37.10	1427	20230726	32.03	2370	-20.51	20240111	1658	13.63	20240129	2995	-37.10	20231211	1427	32.03	20230726	4.72	N	027830	500	270 억	548466	N	N	56	N	N
35	20240223	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-22	5	-1.14	654409216	345401	48.12	1905	1923	1873	2495	1346	1922	1894.64	1.02	28682	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1026	100.00	1.33	12	0.64	19.00	1430.00	2995	20231211	-36.56	1427	20230726	33.15	2370	-19.83	20240111	1658	14.60	20240129	2995	-36.56	20231211	1427	33.15	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
36	20240223	140345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	-20	5	-1.04	609851814	321879	44.84	1905	1923	1873	2495	1346	1922	1894.66	1.02	24874	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1027	100.11	1.33	12	0.60	19.00	1430.00	2995	20231211	-36.49	1427	20230726	33.29	2370	-19.75	20240111	1658	14.72	20240129	2995	-36.49	20231211	1427	33.29	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
37	20240223	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1891	-31	5	-1.61	567275721	299485	41.72	1905	1923	1873	2495	1346	1922	1894.17	1.02	15879	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1021	99.53	1.32	12	0.55	19.00	1430.00	2995	20231211	-36.86	1427	20230726	32.52	2370	-20.21	20240111	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
38	20240223	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1891	-31	5	-1.61	403152855	212351	29.58	1905	1923	1875	2495	1346	1922	1898.52	1.02	17761	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1021	99.53	1.32	12	0.39	19.00	1430.00	2995	20231211	-36.86	1427	20230726	32.52	2370	-20.21	20240111	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
39	20240223	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1891	-31	5	-1.61	353952002	186288	25.95	1905	1923	1875	2495	1346	1922	1900.03	1.02	12337	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1021	99.53	1.32	12	0.34	19.00	1430.00	2995	20231211	-36.86	1427	20230726	32.52	2370	-20.21	20240111	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
40	20240223	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1904	-18	5	-0.94	269390672	141752	19.75	1905	1923	1875	2495	1346	1922	1900.44	1.02	7899	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1028	100.21	1.33	12	0.26	19.00	1430.00	2995	20231211	-36.43	1427	20230726	33.43	2370	-19.66	20240111	1658	14.84	20240129	2995	-36.43	20231211	1427	33.43	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
41	20240223	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	-17	5	-0.88	56443628	29605	4.12	1905	1923	1903	2495	1346	1922	1906.56	1.02	6796	1990	1956	1934	1900	1878	1945	1889	270	573	500	1300	1	1	54000000	1029	100.26	1.33	12	0.05	19.00	1430.00	2995	20231211	-36.39	1427	20230726	33.50	2370	-19.62	20240111	1658	14.90	20240129	2995	-36.39	20231211	1427	33.50	20230726	4.72	N	027830	500	270 억	548466	N	N	1745	N	N
42	20240222	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1922	-29	5	-1.49	1366583883	706165	120.46	1955	1968	1912	2535	1366	1951	1935.49	1.34	-177872	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1038	101.16	1.34	12	1.31	19.00	1430.00	2995	20231211	-35.83	1427	20230726	34.69	2370	-18.90	20240111	1658	15.92	20240129	2995	-35.83	20231211	1427	34.69	20230726	4.75	N	027830	500	270 억	724961	N	N	1745	N	N
43	20240222	150344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	-19	5	-0.97	1287571673	665089	113.46	1955	1968	1912	2535	1366	1951	1935.94	1.34	-178524	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1043	101.68	1.35	12	1.23	19.00	1430.00	2995	20231211	-35.49	1427	20230726	35.39	2370	-18.48	20240111	1658	16.53	20240129	2995	-35.49	20231211	1427	35.39	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
44	20240222	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	-22	5	-1.13	1106054456	570941	97.40	1955	1968	1912	2535	1366	1951	1937.25	1.34	-177121	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1042	101.53	1.35	12	1.06	19.00	1430.00	2995	20231211	-35.59	1427	20230726	35.18	2370	-18.61	20240111	1658	16.34	20240129	2995	-35.59	20231211	1427	35.18	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
45	20240222	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1921	-30	5	-1.54	1061108051	547606	93.41	1955	1968	1912	2535	1366	1951	1937.72	1.34	-170575	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1037	101.11	1.34	12	1.01	19.00	1430.00	2995	20231211	-35.86	1427	20230726	34.62	2370	-18.95	20240111	1658	15.86	20240129	2995	-35.86	20231211	1427	34.62	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
46	20240222	120343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1920	-31	5	-1.59	685598388	354200	60.42	1955	1968	1917	2535	1366	1951	1935.63	1.34	-22163	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1037	101.05	1.34	12	0.66	19.00	1430.00	2995	20231211	-35.89	1427	20230726	34.55	2370	-18.99	20240111	1658	15.80	20240129	2995	-35.89	20231211	1427	34.55	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
47	20240222	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-9	5	-0.46	465350777	240446	41.02	1955	1968	1923	2535	1366	1951	1935.37	1.34	-18703	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1049	102.21	1.36	12	0.45	19.00	1430.00	2995	20231211	-35.16	1427	20230726	36.09	2370	-18.06	20240111	1658	17.13	20240129	2995	-35.16	20231211	1427	36.09	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
48	20240222	100339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-16	5	-0.82	333426200	172302	29.39	1955	1968	1923	2535	1366	1951	1935.13	1.34	-21449	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1045	101.84	1.35	12	0.32	19.00	1430.00	2995	20231211	-35.39	1427	20230726	35.60	2370	-18.35	20240111	1658	16.71	20240129	2995	-35.39	20231211	1427	35.60	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
49	20240222	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-10	5	-0.51	62676929	32142	5.48	1955	1968	1941	2535	1366	1951	1950.00	1.34	-18203	1995	1973	1956	1934	1917	1964	1925	270	584	500	1320	1	1	54000000	1048	102.16	1.36	12	0.06	19.00	1430.00	2995	20231211	-35.19	1427	20230726	36.02	2370	-18.10	20240111	1658	17.07	20240129	2995	-35.19	20231211	1427	36.02	20230726	4.75	N	027830	500	270 억	724961	N	N	0	N	N
50	20240221	160340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	1136273158	580932	81.68	1953	1978	1939	2545	1372	1960	1955.96	1.48	-67404	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1054	102.68	1.36	12	1.08	19.00	1430.00	2995	20231211	-34.86	1427	20230726	36.72	2370	-17.68	20240111	1658	17.67	20240129	2995	-34.86	20231211	1427	36.72	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
51	20240221	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	997679354	509674	71.66	1953	1978	1940	2545	1372	1960	1957.49	1.48	-51013	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1057	103.05	1.37	12	0.94	19.00	1430.00	2995	20231211	-34.62	1427	20230726	37.21	2370	-17.38	20240111	1658	18.09	20240129	2995	-34.62	20231211	1427	37.21	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
52	20240221	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	5	2	0.26	776743197	396392	55.73	1953	1978	1940	2545	1372	1960	1959.53	1.48	-40685	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1061	103.42	1.37	12	0.73	19.00	1430.00	2995	20231211	-34.39	1427	20230726	37.70	2370	-17.09	20240111	1658	18.52	20240129	2995	-34.39	20231211	1427	37.70	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
53	20240221	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	682405471	348244	48.96	1953	1978	1940	2545	1372	1960	1959.56	1.48	-41285	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1058	103.16	1.37	12	0.64	19.00	1430.00	2995	20231211	-34.56	1427	20230726	37.35	2370	-17.30	20240111	1658	18.21	20240129	2995	-34.56	20231211	1427	37.35	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
54	20240221	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	600709302	306497	43.09	1953	1978	1940	2545	1372	1960	1959.92	1.48	-21432	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1058	103.11	1.37	12	0.57	19.00	1430.00	2995	20231211	-34.59	1427	20230726	37.28	2370	-17.34	20240111	1658	18.15	20240129	2995	-34.59	20231211	1427	37.28	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
55	20240221	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	520777403	265724	37.36	1953	1978	1940	2545	1372	1960	1959.84	1.48	-6823	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1059	103.26	1.37	12	0.49	19.00	1430.00	2995	20231211	-34.49	1427	20230726	37.49	2370	-17.22	20240111	1658	18.34	20240129	2995	-34.49	20231211	1427	37.49	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
56	20240221	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	310966745	159244	22.39	1953	1970	1940	2545	1372	1960	1952.77	1.48	-5716	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1058	103.11	1.37	12	0.29	19.00	1430.00	2995	20231211	-34.59	1427	20230726	37.28	2370	-17.34	20240111	1658	18.15	20240129	2995	-34.59	20231211	1427	37.28	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
57	20240221	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-11	5	-0.56	96327734	49496	6.96	1953	1953	1940	2545	1372	1960	1946.17	1.48	-9546	2008	1984	1947	1923	1886	1996	1935	270	585	500	1330	1	1	54000000	1052	102.58	1.36	12	0.09	19.00	1430.00	2995	20231211	-34.92	1427	20230726	36.58	2370	-17.76	20240111	1658	17.55	20240129	2995	-34.92	20231211	1427	36.58	20230726	4.81	N	027830	500	270 억	797778	N	N	0	N	N
58	20240220	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	36	2	1.87	1376062813	707396	142.05	1944	1971	1910	2500	1347	1924	1945.12	1.39	43216	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1058	103.16	1.37	12	1.31	19.00	1430.00	2995	20231211	-34.56	1427	20230726	37.35	2370	-17.30	20240111	1658	18.21	20240129	2995	-34.56	20231211	1427	37.35	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
59	20240220	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	31	2	1.61	1279318754	658022	132.13	1944	1971	1910	2500	1347	1924	1944.19	1.39	41126	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1056	102.89	1.37	12	1.22	19.00	1430.00	2995	20231211	-34.72	1427	20230726	37.00	2370	-17.51	20240111	1658	17.91	20240129	2995	-34.72	20231211	1427	37.00	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
60	20240220	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	28	2	1.46	1186745689	610663	122.62	1944	1971	1910	2500	1347	1924	1943.37	1.39	28605	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1054	102.74	1.37	12	1.13	19.00	1430.00	2995	20231211	-34.82	1427	20230726	36.79	2370	-17.64	20240111	1658	17.73	20240129	2995	-34.82	20231211	1427	36.79	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
61	20240220	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	26	2	1.35	904443755	466402	93.66	1944	1971	1910	2500	1347	1924	1939.19	1.39	-16202	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1053	102.63	1.36	12	0.86	19.00	1430.00	2995	20231211	-34.89	1427	20230726	36.65	2370	-17.72	20240111	1658	17.61	20240129	2995	-34.89	20231211	1427	36.65	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
62	20240220	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	26	2	1.35	807209728	416437	83.62	1944	1971	1910	2500	1347	1924	1938.37	1.39	-26733	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1053	102.63	1.36	12	0.77	19.00	1430.00	2995	20231211	-34.89	1427	20230726	36.65	2370	-17.72	20240111	1658	17.61	20240129	2995	-34.89	20231211	1427	36.65	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
63	20240220	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	7	2	0.36	707410157	365062	73.31	1944	1971	1910	2500	1347	1924	1937.78	1.39	-50059	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1043	101.63	1.35	12	0.68	19.00	1430.00	2995	20231211	-35.53	1427	20230726	35.32	2370	-18.52	20240111	1658	16.47	20240129	2995	-35.53	20231211	1427	35.32	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
64	20240220	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1922	-2	5	-0.10	567618363	292732	58.78	1944	1971	1910	2500	1347	1924	1939.04	1.39	-44882	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1038	101.16	1.34	12	0.54	19.00	1430.00	2995	20231211	-35.83	1427	20230726	34.69	2370	-18.90	20240111	1658	15.92	20240129	2995	-35.83	20231211	1427	34.69	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
65	20240220	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	29	2	1.51	213865516	109423	21.97	1944	1971	1936	2500	1347	1924	1954.48	1.39	-5434	1978	1950	1919	1891	1860	1965	1906	270	576	500	1300	1	1	54000000	1055	102.79	1.37	12	0.20	19.00	1430.00	2995	20231211	-34.79	1427	20230726	36.86	2370	-17.59	20240111	1658	17.79	20240129	2995	-34.79	20231211	1427	36.86	20230726	4.81	N	027830	500	270 억	748603	N	N	0	N	N
66	20240219	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1924	17	2	0.89	933400431	488339	85.80	1910	1947	1888	2475	1335	1907	1911.28	1.30	33886	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1039	101.26	1.35	12	0.90	19.00	1430.00	2995	20231211	-35.76	1427	20230726	34.83	2370	-18.82	20240111	1658	16.04	20240129	2995	-35.76	20231211	1427	34.83	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
67	20240219	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1920	13	2	0.68	879143228	460105	80.84	1910	1947	1888	2475	1335	1907	1910.75	1.30	29766	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1037	101.05	1.34	12	0.85	19.00	1430.00	2995	20231211	-35.89	1427	20230726	34.55	2370	-18.99	20240111	1658	15.80	20240129	2995	-35.89	20231211	1427	34.55	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
68	20240219	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1916	9	2	0.47	765294973	400679	70.40	1910	1947	1888	2475	1335	1907	1910.00	1.30	15866	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1035	100.84	1.34	12	0.74	19.00	1430.00	2995	20231211	-36.03	1427	20230726	34.27	2370	-19.16	20240111	1658	15.56	20240129	2995	-36.03	20231211	1427	34.27	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
69	20240219	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	21	2	1.10	686068526	359089	63.09	1910	1947	1888	2475	1335	1907	1910.58	1.30	21154	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1041	101.47	1.35	12	0.66	19.00	1430.00	2995	20231211	-35.63	1427	20230726	35.11	2370	-18.65	20240111	1658	16.28	20240129	2995	-35.63	20231211	1427	35.11	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
70	20240219	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1921	14	2	0.73	582601807	305215	53.63	1910	1947	1888	2475	1335	1907	1908.83	1.30	20126	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1037	101.11	1.34	12	0.57	19.00	1430.00	2995	20231211	-35.86	1427	20230726	34.62	2370	-18.95	20240111	1658	15.86	20240129	2995	-35.86	20231211	1427	34.62	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
71	20240219	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	-5	5	-0.26	491298021	257514	45.24	1910	1947	1888	2475	1335	1907	1907.85	1.30	15809	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1027	100.11	1.33	12	0.48	19.00	1430.00	2995	20231211	-36.49	1427	20230726	33.29	2370	-19.75	20240111	1658	14.72	20240129	2995	-36.49	20231211	1427	33.29	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
72	20240219	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	-9	5	-0.47	368931029	193083	33.92	1910	1947	1888	2475	1335	1907	1910.75	1.30	12781	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1025	99.89	1.33	12	0.36	19.00	1430.00	2995	20231211	-36.63	1427	20230726	33.01	2370	-19.92	20240111	1658	14.48	20240129	2995	-36.63	20231211	1427	33.01	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
73	20240219	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	29	2	1.52	54205137	28086	4.93	1910	1947	1908	2475	1335	1907	1930.28	1.30	5588	1955	1930	1905	1880	1855	1918	1868	270	568	500	1290	1	1	54000000	1045	101.89	1.35	12	0.05	19.00	1430.00	2995	20231211	-35.36	1427	20230726	35.67	2370	-18.31	20240111	1658	16.77	20240129	2995	-35.36	20231211	1427	35.67	20230726	4.74	N	027830	500	270 억	703091	N	N	0	N	N
74	20240216	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1907	-36	5	-1.85	1070351469	566077	20.18	1916	1930	1880	2525	1361	1943	1890.80	1.25	19242	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1030	100.37	1.33	12	1.05	19.00	1430.00	2995	20231211	-36.33	1427	20230726	33.64	2370	-19.54	20240111	1658	15.02	20240129	2995	-36.33	20231211	1427	33.64	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
75	20240216	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1903	-40	5	-2.06	1036357175	548233	19.54	1916	1930	1880	2525	1361	1943	1890.34	1.25	18496	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1028	100.16	1.33	12	1.02	19.00	1430.00	2995	20231211	-36.46	1427	20230726	33.36	2370	-19.70	20240111	1658	14.78	20240129	2995	-36.46	20231211	1427	33.36	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
76	20240216	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1899	-44	5	-2.26	954119490	504908	18.00	1916	1930	1880	2525	1361	1943	1889.67	1.25	3612	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1025	99.95	1.33	12	0.94	19.00	1430.00	2995	20231211	-36.59	1427	20230726	33.08	2370	-19.87	20240111	1658	14.54	20240129	2995	-36.59	20231211	1427	33.08	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
77	20240216	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1887	-56	5	-2.88	907666454	480376	17.12	1916	1930	1880	2525	1361	1943	1889.47	1.25	392	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1019	99.32	1.32	12	0.89	19.00	1430.00	2995	20231211	-36.99	1427	20230726	32.24	2370	-20.38	20240111	1658	13.81	20240129	2995	-36.99	20231211	1427	32.24	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
78	20240216	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1887	-56	5	-2.88	700904783	370783	13.22	1916	1930	1880	2525	1361	1943	1890.31	1.25	-64403	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1019	99.32	1.32	12	0.69	19.00	1430.00	2995	20231211	-36.99	1427	20230726	32.24	2370	-20.38	20240111	1658	13.81	20240129	2995	-36.99	20231211	1427	32.24	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
79	20240216	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1894	-49	5	-2.52	651272365	344501	12.28	1916	1930	1880	2525	1361	1943	1890.45	1.25	-68990	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1023	99.68	1.32	12	0.64	19.00	1430.00	2995	20231211	-36.76	1427	20230726	32.73	2370	-20.08	20240111	1658	14.23	20240129	2995	-36.76	20231211	1427	32.73	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
80	20240216	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1891	-52	5	-2.68	555776567	293954	10.48	1916	1930	1880	2525	1361	1943	1890.66	1.25	-70156	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1021	99.53	1.32	12	0.54	19.00	1430.00	2995	20231211	-36.86	1427	20230726	32.52	2370	-20.21	20240111	1658	14.05	20240129	2995	-36.86	20231211	1427	32.52	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
81	20240216	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	-53	5	-2.73	112875805	59189	2.11	1916	1930	1890	2525	1361	1943	1906.92	1.25	-20122	2070	2006	1931	1867	1792	2038	1899	270	582	500	1320	1	1	54000000	1021	99.47	1.32	12	0.11	19.00	1430.00	2995	20231211	-36.89	1427	20230726	32.45	2370	-20.25	20240111	1658	13.99	20240129	2995	-36.89	20231211	1427	32.45	20230726	4.78	N	027830	500	270 억	674968	N	N	0	N	N
82	20240215	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	88	2	4.74	5457145714	2797486	588.08	1892	1995	1856	2410	1299	1855	1950.75	1.07	112826	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1049	102.26	1.36	12	5.18	19.00	1430.00	2995	20231211	-35.13	1427	20230726	36.16	2370	-18.02	20240111	1658	17.19	20240129	2995	-35.13	20231211	1427	36.16	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
83	20240215	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	85	2	4.58	5251625769	2691195	565.73	1892	1995	1856	2410	1299	1855	1951.41	1.07	106743	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1048	102.11	1.36	12	4.98	19.00	1430.00	2995	20231211	-35.23	1427	20230726	35.95	2370	-18.14	20240111	1658	17.01	20240129	2995	-35.23	20231211	1427	35.95	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
84	20240215	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	111	2	5.98	4787347034	2453077	515.68	1892	1995	1856	2410	1299	1855	1951.57	1.07	99680	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1062	103.47	1.37	12	4.54	19.00	1430.00	2995	20231211	-34.36	1427	20230726	37.77	2370	-17.05	20240111	1658	18.58	20240129	2995	-34.36	20231211	1427	37.77	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
85	20240215	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	119	2	6.42	4332142417	2221820	467.06	1892	1995	1856	2410	1299	1855	1949.82	1.07	70582	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1066	103.89	1.38	12	4.11	19.00	1430.00	2995	20231211	-34.09	1427	20230726	38.33	2370	-16.71	20240111	1658	19.06	20240129	2995	-34.09	20231211	1427	38.33	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
86	20240215	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	99	2	5.34	4032219718	2069179	434.98	1892	1995	1856	2410	1299	1855	1948.71	1.07	60524	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1055	102.84	1.37	12	3.83	19.00	1430.00	2995	20231211	-34.76	1427	20230726	36.93	2370	-17.55	20240111	1658	17.85	20240129	2995	-34.76	20231211	1427	36.93	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
87	20240215	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	106	2	5.71	3208255974	1651327	347.14	1892	1995	1856	2410	1299	1855	1942.84	1.07	144683	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1059	103.21	1.37	12	3.06	19.00	1430.00	2995	20231211	-34.52	1427	20230726	37.42	2370	-17.26	20240111	1658	18.28	20240129	2995	-34.52	20231211	1427	37.42	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
88	20240215	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	80	2	4.31	1042034283	547414	115.08	1892	1944	1856	2410	1299	1855	1903.56	1.07	104660	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1045	101.84	1.35	12	1.01	19.00	1430.00	2995	20231211	-35.39	1427	20230726	35.60	2370	-18.35	20240111	1658	16.71	20240129	2995	-35.39	20231211	1427	35.60	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
89	20240215	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	17	2	0.92	125496236	66609	14.00	1892	1892	1856	2410	1299	1855	1884.07	1.07	-24077	1944	1899	1850	1805	1756	1922	1828	270	555	500	1260	1	1	54000000	1011	98.53	1.31	12	0.12	19.00	1430.00	2995	20231211	-37.50	1427	20230726	31.18	2370	-21.01	20240111	1658	12.91	20240129	2995	-37.50	20231211	1427	31.18	20230726	4.80	N	027830	500	270 억	576824	N	N	0	N	N
90	20240214	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1855	21	2	1.15	883468055	475431	68.22	1810	1895	1801	2380	1284	1834	1858.25	1.09	-13262	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1002	97.63	1.30	12	0.88	19.00	1430.00	2995	20231211	-38.06	1427	20230726	29.99	2370	-21.73	20240111	1658	11.88	20240129	2995	-38.06	20231211	1427	29.99	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
91	20240214	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	23	2	1.25	857326987	461323	66.19	1810	1895	1801	2380	1284	1834	1858.41	1.09	-14917	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1003	97.74	1.30	12	0.85	19.00	1430.00	2995	20231211	-38.00	1427	20230726	30.13	2370	-21.65	20240111	1658	12.00	20240129	2995	-38.00	20231211	1427	30.13	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
92	20240214	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1854	20	2	1.09	810806534	436210	62.59	1810	1895	1801	2380	1284	1834	1858.75	1.09	-6514	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1001	97.58	1.30	12	0.81	19.00	1430.00	2995	20231211	-38.10	1427	20230726	29.92	2370	-21.77	20240111	1658	11.82	20240129	2995	-38.10	20231211	1427	29.92	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
93	20240214	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1855	21	2	1.15	768826824	413562	59.34	1810	1895	1801	2380	1284	1834	1859.04	1.09	-11528	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1002	97.63	1.30	12	0.77	19.00	1430.00	2995	20231211	-38.06	1427	20230726	29.99	2370	-21.73	20240111	1658	11.88	20240129	2995	-38.06	20231211	1427	29.99	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
94	20240214	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	22	2	1.20	711735156	382830	54.93	1810	1895	1801	2380	1284	1834	1859.14	1.09	-12323	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1002	97.68	1.30	12	0.71	19.00	1430.00	2995	20231211	-38.03	1427	20230726	30.06	2370	-21.69	20240111	1658	11.94	20240129	2995	-38.03	20231211	1427	30.06	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
95	20240214	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1873	39	2	2.13	618406980	332655	47.73	1810	1895	1801	2380	1284	1834	1859.00	1.09	-12816	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	1011	98.58	1.31	12	0.62	19.00	1430.00	2995	20231211	-37.46	1427	20230726	31.25	2370	-20.97	20240111	1658	12.97	20240129	2995	-37.46	20231211	1427	31.25	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
96	20240214	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1829	-5	5	-0.27	59042927	32474	4.66	1810	1836	1810	2380	1284	1834	1818.16	1.09	10062	1888	1861	1843	1816	1798	1852	1807	270	546	500	1240	1	1	54000000	988	96.26	1.28	12	0.06	19.00	1430.00	2995	20231211	-38.93	1427	20230726	28.17	2370	-22.83	20240111	1658	10.31	20240129	2995	-38.93	20231211	1427	28.17	20230726	4.84	N	027830	500	270 억	589050	N	N	0	N	N
97	20240213	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1834	44	2	2.46	1280708922	695425	273.90	1852	1870	1825	2325	1253	1790	1841.62	0.91	95250	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	990	96.53	1.28	12	1.29	19.00	1430.00	2995	20231211	-38.76	1427	20230726	28.52	2370	-22.62	20240111	1658	10.62	20240129	2995	-38.76	20231211	1427	28.52	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
98	20240213	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1836	46	2	2.57	1252737528	680181	267.90	1852	1870	1825	2325	1253	1790	1841.77	0.91	93128	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	991	96.63	1.28	12	1.26	19.00	1430.00	2995	20231211	-38.70	1427	20230726	28.66	2370	-22.53	20240111	1658	10.74	20240129	2995	-38.70	20231211	1427	28.66	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
99	20240213	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1835	45	2	2.51	1170605019	635300	250.22	1852	1870	1825	2325	1253	1790	1842.60	0.91	90714	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	991	96.58	1.28	12	1.18	19.00	1430.00	2995	20231211	-38.73	1427	20230726	28.59	2370	-22.57	20240111	1658	10.68	20240129	2995	-38.73	20231211	1427	28.59	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
100	20240213	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1833	43	2	2.40	1078730179	585105	230.45	1852	1870	1825	2325	1253	1790	1843.65	0.91	86644	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	990	96.47	1.28	12	1.08	19.00	1430.00	2995	20231211	-38.80	1427	20230726	28.45	2370	-22.66	20240111	1658	10.55	20240129	2995	-38.80	20231211	1427	28.45	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
101	20240213	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1838	48	2	2.68	1030986287	559087	220.20	1852	1870	1825	2325	1253	1790	1844.05	0.91	87086	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	993	96.74	1.29	12	1.04	19.00	1430.00	2995	20231211	-38.63	1427	20230726	28.80	2370	-22.45	20240111	1658	10.86	20240129	2995	-38.63	20231211	1427	28.80	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
102	20240213	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1843	53	2	2.96	754073288	409443	161.26	1852	1862	1825	2325	1253	1790	1841.71	0.91	33759	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	995	97.00	1.29	12	0.76	19.00	1430.00	2995	20231211	-38.46	1427	20230726	29.15	2370	-22.24	20240111	1658	11.16	20240129	2995	-38.46	20231211	1427	29.15	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N
103	20240213	100300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	50	2	2.79	640927435	347953	137.05	1852	1862	1825	2325	1253	1790	1841.99	0.91	41828	1850	1819	1794	1763	1738	1835	1779	270	535	500	1210	1	1	54000000	994	96.84	1.29	12	0.64	19.00	1430.00	2995	20231211	-38.56	1427	20230726	28.94	2370	-22.36	20240111	1658	10.98	20240129	2995	-38.56	20231211	1427	28.94	20230726	4.83	N	027830	500	270 억	491992	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History