KissMeData/246690/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

42 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	160959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1396	33	2	2.42	121729586	87550	96.17	1370	1405	1370	1771	955	1363	1390.36	1.03	14501	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	579	6.74	0.78	12	0.21	207.00	1788.00	2020	20230223	-30.89	1112	20231030	25.54	1540	-9.35	20240111	1250	11.68	20240131	1976	-29.35	20230307	1112	25.54	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
3	20240229	151004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1387	24	2	1.76	111589415	80277	88.18	1370	1405	1370	1771	955	1363	1390.05	1.03	14001	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	575	6.70	0.78	12	0.19	207.00	1788.00	2020	20230223	-31.34	1112	20231030	24.73	1540	-9.94	20240111	1250	10.96	20240131	1976	-29.81	20230307	1112	24.73	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
4	20240229	141005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	30	2	2.20	95462128	68604	75.36	1370	1405	1370	1771	955	1363	1391.50	1.03	12991	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	578	6.73	0.78	12	0.17	207.00	1788.00	2020	20230223	-31.04	1112	20231030	25.27	1540	-9.55	20240111	1250	11.44	20240131	1976	-29.50	20230307	1112	25.27	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
5	20240229	131003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	30	2	2.20	88803596	63817	70.10	1370	1405	1370	1771	955	1363	1391.54	1.03	12458	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	578	6.73	0.78	12	0.15	207.00	1788.00	2020	20230223	-31.04	1112	20231030	25.27	1540	-9.55	20240111	1250	11.44	20240131	1976	-29.50	20230307	1112	25.27	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
6	20240229	121002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1394	31	2	2.27	78336105	56285	61.82	1370	1405	1370	1771	955	1363	1391.78	1.03	9986	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	578	6.73	0.78	12	0.14	207.00	1788.00	2020	20230223	-30.99	1112	20231030	25.36	1540	-9.48	20240111	1250	11.52	20240131	1976	-29.45	20230307	1112	25.36	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
7	20240229	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	26	2	1.91	59637460	42834	47.05	1370	1405	1370	1771	955	1363	1392.29	1.03	6669	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	576	6.71	0.78	12	0.10	207.00	1788.00	2020	20230223	-31.24	1112	20231030	24.91	1540	-9.81	20240111	1250	11.12	20240131	1976	-29.71	20230307	1112	24.91	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
8	20240229	101006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	42	2	3.08	42643386	30643	33.66	1370	1405	1370	1771	955	1363	1391.62	1.03	4909	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	583	6.79	0.79	12	0.07	207.00	1788.00	2020	20230223	-30.45	1112	20231030	26.35	1540	-8.77	20240111	1250	12.40	20240131	1976	-28.90	20230307	1112	26.35	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
9	20240229	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1388	25	2	1.83	8432129	6095	6.69	1370	1390	1370	1771	955	1363	1383.45	1.03	-1518	1424	1393	1364	1333	1304	1379	1319	207	408	500	980	1	1	41477862	576	6.71	0.78	12	0.01	207.00	1788.00	2020	20230223	-31.29	1112	20231030	24.82	1540	-9.87	20240111	1250	11.04	20240131	1976	-29.76	20230307	1112	24.82	20231030	1.42	N	246690	500	207 억	427300	N	N	N	N
10	20240228	160907	57	100.00	KOSDAQ	금융	N	N	N	N	N	1363	-21	5	-1.52	124563272	91034	131.51	1381	1395	1335	1799	969	1384	1368.32	1.03	1323	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	565	6.58	0.76	12	0.22	207.00	1788.00	2045	20230222	-33.35	1112	20231030	22.57	1540	-11.49	20240111	1250	9.04	20240131	1976	-31.02	20230307	1112	22.57	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
11	20240228	150906	57	100.00	KOSDAQ	금융	N	N	N	N	N	1363	-21	5	-1.52	119447179	87283	126.10	1381	1395	1335	1799	969	1384	1368.50	1.03	240	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	565	6.58	0.76	12	0.21	207.00	1788.00	2045	20230222	-33.35	1112	20231030	22.57	1540	-11.49	20240111	1250	9.04	20240131	1976	-31.02	20230307	1112	22.57	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
12	20240228	141002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1365	-19	5	-1.37	110544234	80759	116.67	1381	1395	1335	1799	969	1384	1368.82	1.03	1042	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	566	6.59	0.76	12	0.19	207.00	1788.00	2045	20230222	-33.25	1112	20231030	22.75	1540	-11.36	20240111	1250	9.20	20240131	1976	-30.92	20230307	1112	22.75	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
13	20240228	131002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1367	-17	5	-1.23	105912079	77369	111.77	1381	1395	1335	1799	969	1384	1368.92	1.03	1547	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	567	6.60	0.76	12	0.19	207.00	1788.00	2045	20230222	-33.15	1112	20231030	22.93	1540	-11.23	20240111	1250	9.36	20240131	1976	-30.82	20230307	1112	22.93	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
14	20240228	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	-14	5	-1.01	96782276	70694	102.13	1381	1395	1335	1799	969	1384	1369.03	1.03	1952	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	568	6.62	0.77	12	0.17	207.00	1788.00	2045	20230222	-33.01	1112	20231030	23.20	1540	-11.04	20240111	1250	9.60	20240131	1976	-30.67	20230307	1112	23.20	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
15	20240228	110921	57	100.00	KOSDAQ	금융	N	N	N	N	N	1373	-11	5	-0.79	83395604	60932	88.03	1381	1395	1335	1799	969	1384	1368.67	1.03	2344	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	569	6.63	0.77	12	0.15	207.00	1788.00	2045	20230222	-32.86	1112	20231030	23.47	1540	-10.84	20240111	1250	9.84	20240131	1976	-30.52	20230307	1112	23.47	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
16	20240228	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1376	-8	5	-0.58	70821918	51794	74.83	1381	1395	1335	1799	969	1384	1367.38	1.03	-1799	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	571	6.65	0.77	12	0.12	207.00	1788.00	2045	20230222	-32.71	1112	20231030	23.74	1540	-10.65	20240111	1250	10.08	20240131	1976	-30.36	20230307	1112	23.74	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
17	20240228	091006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	11	2	0.79	8410948	6071	8.77	1381	1395	1381	1799	969	1384	1385.43	1.03	-74	1427	1405	1394	1372	1361	1400	1367	207	415	500	990	1	1	41477862	579	6.74	0.78	12	0.01	207.00	1788.00	2045	20230222	-31.78	1112	20231030	25.45	1540	-9.42	20240111	1250	11.60	20240131	1976	-29.40	20230307	1112	25.45	20231030	1.42	N	246690	500	207 억	427389	N	N	N	N
18	20240227	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-17	5	-1.21	96590009	69220	129.12	1401	1416	1383	1821	981	1401	1395.41	1.08	-21323	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	574	6.69	0.77	12	0.17	207.00	1788.00	2045	20230222	-32.32	1112	20231030	24.46	1540	-10.13	20240111	1250	10.72	20240131	1976	-29.96	20230307	1112	24.46	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
19	20240227	151002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-12	5	-0.86	91185663	65315	121.84	1401	1416	1383	1821	981	1401	1396.09	1.08	-20286	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	576	6.71	0.78	12	0.16	207.00	1788.00	2045	20230222	-32.08	1112	20231030	24.91	1540	-9.81	20240111	1250	11.12	20240131	1976	-29.71	20230307	1112	24.91	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
20	20240227	140959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1383	-18	5	-1.28	83133194	59496	110.98	1401	1416	1383	1821	981	1401	1397.29	1.08	-18607	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	574	6.68	0.77	12	0.14	207.00	1788.00	2045	20230222	-32.37	1112	20231030	24.37	1540	-10.19	20240111	1250	10.64	20240131	1976	-30.01	20230307	1112	24.37	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
21	20240227	130921	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-16	5	-1.14	80886666	57874	107.96	1401	1416	1385	1821	981	1401	1397.63	1.08	-18565	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	574	6.69	0.77	12	0.14	207.00	1788.00	2045	20230222	-32.27	1112	20231030	24.55	1540	-10.06	20240111	1250	10.80	20240131	1976	-29.91	20230307	1112	24.55	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
22	20240227	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	-9	5	-0.64	61682879	44056	82.18	1401	1416	1392	1821	981	1401	1400.10	1.08	-15235	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	577	6.72	0.78	12	0.11	207.00	1788.00	2045	20230222	-31.93	1112	20231030	25.18	1540	-9.61	20240111	1250	11.36	20240131	1976	-29.55	20230307	1112	25.18	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
23	20240227	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	8	2	0.57	41761790	29792	55.57	1401	1416	1394	1821	981	1401	1401.78	1.08	-11968	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	584	6.81	0.79	12	0.07	207.00	1788.00	2045	20230222	-31.10	1112	20231030	26.71	1540	-8.51	20240111	1250	12.72	20240131	1976	-28.69	20230307	1112	26.71	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
24	20240227	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1406	5	2	0.36	20444968	14584	27.20	1401	1416	1395	1821	981	1401	1401.88	1.08	-8873	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	583	6.79	0.79	12	0.04	207.00	1788.00	2045	20230222	-31.25	1112	20231030	26.44	1540	-8.70	20240111	1250	12.48	20240131	1976	-28.85	20230307	1112	26.44	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
25	20240227	091002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	8	2	0.57	4164764	2964	5.53	1401	1416	1401	1821	981	1401	1405.12	1.08	-1725	1427	1413	1401	1387	1375	1421	1395	207	420	500	1000	1	1	41477862	584	6.81	0.79	12	0.01	207.00	1788.00	2045	20230222	-31.10	1112	20231030	26.71	1540	-8.51	20240111	1250	12.72	20240131	1976	-28.69	20230307	1112	26.71	20231030	1.48	N	246690	500	207 억	448712	N	N	N	N
26	20240226	160957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1401	8	2	0.57	74875156	53496	73.38	1393	1415	1389	1810	976	1393	1399.64	1.09	-2540	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	581	6.77	0.78	12	0.13	207.00	1788.00	2045	20230222	-31.49	1112	20231030	25.99	1540	-9.03	20240111	1250	12.08	20240131	1976	-29.10	20230307	1112	25.99	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
27	20240226	150953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	2	2	0.14	72140909	51544	70.71	1393	1415	1389	1810	976	1393	1399.60	1.09	-2539	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	579	6.74	0.78	12	0.12	207.00	1788.00	2045	20230222	-31.78	1112	20231030	25.45	1540	-9.42	20240111	1250	11.60	20240131	1976	-29.40	20230307	1112	25.45	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
28	20240226	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	4	2	0.29	67968867	48554	66.61	1393	1415	1389	1810	976	1393	1399.86	1.09	-2604	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	579	6.75	0.78	12	0.12	207.00	1788.00	2045	20230222	-31.69	1112	20231030	25.63	1540	-9.29	20240111	1250	11.76	20240131	1976	-29.30	20230307	1112	25.63	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
29	20240226	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	12	2	0.86	63107229	45075	61.83	1393	1415	1389	1810	976	1393	1400.05	1.09	-2471	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	583	6.79	0.79	12	0.11	207.00	1788.00	2045	20230222	-31.30	1112	20231030	26.35	1540	-8.77	20240111	1250	12.40	20240131	1976	-28.90	20230307	1112	26.35	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
30	20240226	120949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	5	2	0.36	49323527	35196	48.28	1393	1415	1389	1810	976	1393	1401.40	1.09	-5696	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	580	6.75	0.78	12	0.08	207.00	1788.00	2045	20230222	-31.64	1112	20231030	25.72	1540	-9.22	20240111	1250	11.84	20240131	1976	-29.25	20230307	1112	25.72	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
31	20240226	110947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	12	2	0.86	42140803	30084	41.27	1393	1415	1389	1810	976	1393	1400.77	1.09	-2471	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	583	6.79	0.79	12	0.07	207.00	1788.00	2045	20230222	-31.30	1112	20231030	26.35	1540	-8.77	20240111	1250	12.40	20240131	1976	-28.90	20230307	1112	26.35	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
32	20240226	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1408	15	2	1.08	26264334	18791	25.78	1393	1415	1389	1810	976	1393	1397.71	1.09	2287	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	584	6.80	0.79	12	0.05	207.00	1788.00	2045	20230222	-31.15	1112	20231030	26.62	1540	-8.57	20240111	1250	12.64	20240131	1976	-28.74	20230307	1112	26.62	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
33	20240226	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	-1	5	-0.07	8678330	6225	8.54	1393	1400	1392	1810	976	1393	1394.11	1.09	-34	1433	1412	1399	1378	1365	1406	1372	207	417	500	1000	1	1	41477862	577	6.72	0.78	12	0.02	207.00	1788.00	2045	20230222	-31.93	1112	20231030	25.18	1540	-9.61	20240111	1250	11.36	20240131	1976	-29.55	20230307	1112	25.18	20231030	1.50	N	246690	500	207 억	451252	N	N	N	N
34	20240223	160945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	-8	5	-0.57	101528511	72898	86.64	1400	1420	1386	1821	981	1401	1392.75	1.08	2892	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	578	6.73	0.78	12	0.18	207.00	1788.00	2065	20230217	-32.54	1112	20231030	25.27	1540	-9.55	20240111	1250	11.44	20240131	2020	-31.04	20230223	1112	25.27	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
35	20240223	150938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	-9	5	-0.64	99319044	71312	84.75	1400	1420	1386	1821	981	1401	1392.74	1.08	2904	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	577	6.72	0.78	12	0.17	207.00	1788.00	2065	20230217	-32.59	1112	20231030	25.18	1540	-9.61	20240111	1250	11.36	20240131	2020	-31.09	20230223	1112	25.18	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
36	20240223	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	-9	5	-0.64	95003456	68213	81.07	1400	1420	1386	1821	981	1401	1392.75	1.08	3335	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	577	6.72	0.78	12	0.16	207.00	1788.00	2065	20230217	-32.59	1112	20231030	25.18	1540	-9.61	20240111	1250	11.36	20240131	2020	-31.09	20230223	1112	25.18	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
37	20240223	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	-6	5	-0.43	88822972	63776	75.80	1400	1420	1386	1821	981	1401	1392.73	1.08	3335	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	579	6.74	0.78	12	0.15	207.00	1788.00	2065	20230217	-32.45	1112	20231030	25.45	1540	-9.42	20240111	1250	11.60	20240131	2020	-30.94	20230223	1112	25.45	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
38	20240223	120940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	-9	5	-0.64	83016272	59610	70.85	1400	1420	1386	1821	981	1401	1392.66	1.08	5443	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	577	6.72	0.78	12	0.14	207.00	1788.00	2065	20230217	-32.59	1112	20231030	25.18	1540	-9.61	20240111	1250	11.36	20240131	2020	-31.09	20230223	1112	25.18	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
39	20240223	110928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	-4	5	-0.29	74725537	53662	63.78	1400	1420	1386	1821	981	1401	1392.52	1.08	4396	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	579	6.75	0.78	12	0.13	207.00	1788.00	2065	20230217	-32.35	1112	20231030	25.63	1540	-9.29	20240111	1250	11.76	20240131	2020	-30.84	20230223	1112	25.63	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
40	20240223	100935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-12	5	-0.86	60291276	43279	51.44	1400	1420	1386	1821	981	1401	1393.08	1.08	490	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	576	6.71	0.78	12	0.10	207.00	1788.00	2065	20230217	-32.74	1112	20231030	24.91	1540	-9.81	20240111	1250	11.12	20240131	2020	-31.24	20230223	1112	24.91	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
41	20240223	090937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1419	18	2	1.28	7616161	5447	6.47	1400	1420	1395	1821	981	1401	1398.23	1.08	-971	1419	1409	1405	1395	1391	1408	1394	207	420	500	1000	1	1	41477862	589	6.86	0.79	12	0.01	207.00	1788.00	2065	20230217	-31.28	1112	20231030	27.61	1540	-7.86	20240111	1250	13.52	20240131	2020	-29.75	20230223	1112	27.61	20231030	1.49	N	246690	500	207 억	448370	N	N	N	N
42	20240222	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1401	-12	5	-0.85	117631548	83669	82.05	1413	1415	1401	1836	990	1413	1405.92	1.09	-5459	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	581	6.77	0.78	12	0.20	207.00	1788.00	2165	20230216	-35.29	1112	20231030	25.99	1540	-9.03	20240111	1250	12.08	20240131	2045	-31.49	20230222	1112	25.99	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
43	20240222	150934	57	100.00	KOSDAQ	금융	N	N	N	N	N	1403	-10	5	-0.71	110417934	78522	77.00	1413	1415	1401	1836	990	1413	1406.20	1.09	-5392	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	582	6.78	0.78	12	0.19	207.00	1788.00	2165	20230216	-35.20	1112	20231030	26.17	1540	-8.90	20240111	1250	12.24	20240131	2045	-31.39	20230222	1112	26.17	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
44	20240222	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1404	-9	5	-0.64	97638621	69414	68.07	1413	1415	1401	1836	990	1413	1406.61	1.09	-4909	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	582	6.78	0.79	12	0.17	207.00	1788.00	2165	20230216	-35.15	1112	20231030	26.26	1540	-8.83	20240111	1250	12.32	20240131	2045	-31.34	20230222	1112	26.26	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
45	20240222	130918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1408	-5	5	-0.35	89425318	63571	62.34	1413	1415	1401	1836	990	1413	1406.70	1.09	-5744	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	584	6.80	0.79	12	0.15	207.00	1788.00	2165	20230216	-34.97	1112	20231030	26.62	1540	-8.57	20240111	1250	12.64	20240131	2045	-31.15	20230222	1112	26.62	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
46	20240222	120929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	-11	5	-0.78	73511346	52232	51.22	1413	1415	1401	1836	990	1413	1407.40	1.09	-5785	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	582	6.77	0.78	12	0.13	207.00	1788.00	2165	20230216	-35.24	1112	20231030	26.08	1540	-8.96	20240111	1250	12.16	20240131	2045	-31.44	20230222	1112	26.08	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
47	20240222	110927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	-8	5	-0.57	48768309	34602	33.93	1413	1415	1405	1836	990	1413	1409.41	1.09	-3727	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	583	6.79	0.79	12	0.08	207.00	1788.00	2165	20230216	-35.10	1112	20231030	26.35	1540	-8.77	20240111	1250	12.40	20240131	2045	-31.30	20230222	1112	26.35	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
48	20240222	100918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	-4	5	-0.28	28748731	20383	19.99	1413	1415	1407	1836	990	1413	1410.43	1.09	-2513	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	584	6.81	0.79	12	0.05	207.00	1788.00	2165	20230216	-34.92	1112	20231030	26.71	1540	-8.51	20240111	1250	12.72	20240131	2045	-31.10	20230222	1112	26.71	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
49	20240222	090935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	-3	5	-0.21	9146110	6484	6.36	1413	1413	1410	1836	990	1413	1410.57	1.09	-3734	1441	1426	1418	1403	1395	1423	1400	207	423	500	1010	1	1	41477862	585	6.81	0.79	12	0.02	207.00	1788.00	2165	20230216	-34.87	1112	20231030	26.80	1540	-8.44	20240111	1250	12.80	20240131	2045	-31.05	20230222	1112	26.80	20231030	1.50	N	246690	500	207 억	453839	N	N	N	N
50	20240221	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	1413	-11	5	-0.77	139924592	98514	35.65	1425	1433	1410	1851	997	1424	1420.35	1.16	-26416	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	586	6.83	0.79	12	0.24	207.00	1788.00	2165	20230216	-34.73	1112	20231030	27.07	1540	-8.25	20240111	1250	13.04	20240131	2045	-30.90	20230222	1112	27.07	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
51	20240221	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	-9	5	-0.63	134123600	94410	34.17	1425	1433	1410	1851	997	1424	1420.65	1.16	-25166	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	587	6.84	0.79	12	0.23	207.00	1788.00	2165	20230216	-34.64	1112	20231030	27.25	1540	-8.12	20240111	1250	13.20	20240131	2045	-30.81	20230222	1112	27.25	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
52	20240221	140915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1419	-5	5	-0.35	93302791	65534	23.72	1425	1433	1414	1851	997	1424	1423.73	1.16	-10801	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	589	6.86	0.79	12	0.16	207.00	1788.00	2165	20230216	-34.46	1112	20231030	27.61	1540	-7.86	20240111	1250	13.52	20240131	2045	-30.61	20230222	1112	27.61	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
53	20240221	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1418	-6	5	-0.42	80807035	56722	20.53	1425	1433	1414	1851	997	1424	1424.62	1.16	-10415	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	588	6.85	0.79	12	0.14	207.00	1788.00	2165	20230216	-34.50	1112	20231030	27.52	1540	-7.92	20240111	1250	13.44	20240131	2045	-30.66	20230222	1112	27.52	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
54	20240221	120917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1425	1	2	0.07	70407475	49412	17.88	1425	1433	1414	1851	997	1424	1424.91	1.16	-8258	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	591	6.88	0.80	12	0.12	207.00	1788.00	2165	20230216	-34.18	1112	20231030	28.15	1540	-7.47	20240111	1250	14.00	20240131	2045	-30.32	20230222	1112	28.15	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
55	20240221	110923	57	100.00	KOSDAQ	금융	N	N	N	N	N	1428	4	2	0.28	67622425	47462	17.18	1425	1433	1414	1851	997	1424	1424.77	1.16	-7064	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	592	6.90	0.80	12	0.11	207.00	1788.00	2165	20230216	-34.04	1112	20231030	28.42	1540	-7.27	20240111	1250	14.24	20240131	2045	-30.17	20230222	1112	28.42	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
56	20240221	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1430	6	2	0.42	41877493	29443	10.66	1425	1433	1414	1851	997	1424	1422.32	1.16	-4019	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	593	6.91	0.80	12	0.07	207.00	1788.00	2165	20230216	-33.95	1112	20231030	28.60	1540	-7.14	20240111	1250	14.40	20240131	2045	-30.07	20230222	1112	28.60	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
57	20240221	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1422	-2	5	-0.14	6715545	4718	1.71	1425	1425	1414	1851	997	1424	1423.39	1.16	-3091	1485	1454	1416	1385	1347	1470	1401	207	427	500	1020	1	1	41477862	590	6.87	0.80	12	0.01	207.00	1788.00	2165	20230216	-34.32	1112	20231030	27.88	1540	-7.66	20240111	1250	13.76	20240131	2045	-30.46	20230222	1112	27.88	20231030	1.50	N	246690	500	207 억	481244	N	N	N	N
58	20240220	160909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1424	27	2	1.93	388309296	273859	100.33	1397	1447	1378	1816	978	1397	1417.89	1.16	7614	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	591	6.88	0.80	12	0.66	207.00	1788.00	2165	20230216	-34.23	1112	20231030	28.06	1540	-7.53	20240111	1250	13.92	20240131	2045	-30.37	20230222	1112	28.06	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
59	20240220	150909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1424	27	2	1.93	378012176	266629	97.68	1397	1447	1378	1816	978	1397	1417.75	1.16	7843	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	591	6.88	0.80	12	0.64	207.00	1788.00	2165	20230216	-34.23	1112	20231030	28.06	1540	-7.53	20240111	1250	13.92	20240131	2045	-30.37	20230222	1112	28.06	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
60	20240220	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	1419	22	2	1.57	303798394	214486	78.58	1397	1447	1378	1816	978	1397	1416.40	1.16	1039	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	589	6.86	0.79	12	0.52	207.00	1788.00	2165	20230216	-34.46	1112	20231030	27.61	1540	-7.86	20240111	1250	13.52	20240131	2045	-30.61	20230222	1112	27.61	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
61	20240220	130910	57	100.00	KOSDAQ	금융	N	N	N	N	N	1423	26	2	1.86	258553053	182684	66.93	1397	1447	1378	1816	978	1397	1415.30	1.16	12749	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	590	6.87	0.80	12	0.44	207.00	1788.00	2165	20230216	-34.27	1112	20231030	27.97	1540	-7.60	20240111	1250	13.84	20240131	2045	-30.42	20230222	1112	27.97	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
62	20240220	120903	57	100.00	KOSDAQ	금융	N	N	N	N	N	1424	27	2	1.93	179367879	127555	46.73	1397	1433	1378	1816	978	1397	1406.20	1.16	15354	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	591	6.88	0.80	12	0.31	207.00	1788.00	2165	20230216	-34.23	1112	20231030	28.06	1540	-7.53	20240111	1250	13.92	20240131	2045	-30.37	20230222	1112	28.06	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
63	20240220	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	2	2	0.14	105977983	75943	27.82	1397	1410	1378	1816	978	1397	1395.49	1.16	11507	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	580	6.76	0.78	12	0.18	207.00	1788.00	2165	20230216	-35.38	1112	20231030	25.81	1540	-9.16	20240111	1250	11.92	20240131	2045	-31.59	20230222	1112	25.81	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
64	20240220	100858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	5	2	0.36	70037261	50295	18.43	1397	1410	1378	1816	978	1397	1392.53	1.16	4578	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	582	6.77	0.78	12	0.12	207.00	1788.00	2165	20230216	-35.24	1112	20231030	26.08	1540	-8.96	20240111	1250	12.16	20240131	2045	-31.44	20230222	1112	26.08	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
65	20240220	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	0	3	0.00	3121284	2235	0.82	1397	1397	1396	1816	978	1397	1396.55	1.16	-10	1409	1402	1393	1386	1377	1406	1390	207	419	500	1000	1	1	41477862	579	6.75	0.78	12	0.01	207.00	1788.00	2165	20230216	-35.47	1112	20231030	25.63	1540	-9.29	20240111	1250	11.76	20240131	2045	-31.69	20230222	1112	25.63	20231030	1.49	N	246690	500	207 억	479178	N	N	N	N
66	20240219	160909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	2	2	0.14	378608757	272437	134.50	1386	1400	1384	1813	977	1395	1389.71	0.94	91344	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	579	6.75	0.78	12	0.66	207.00	1788.00	2165	20230216	-35.47	1112	20231030	25.63	1540	-9.29	20240111	1250	11.76	20240131	2045	-31.69	20230222	1112	25.63	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
67	20240219	150914	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	2	2	0.14	361086406	259901	128.31	1386	1400	1384	1813	977	1395	1389.32	0.94	85125	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	579	6.75	0.78	12	0.63	207.00	1788.00	2165	20230216	-35.47	1112	20231030	25.63	1540	-9.29	20240111	1250	11.76	20240131	2045	-31.69	20230222	1112	25.63	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
68	20240219	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-6	5	-0.43	239425593	172562	85.19	1386	1400	1384	1813	977	1395	1387.47	0.94	59940	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	576	6.71	0.78	12	0.42	207.00	1788.00	2165	20230216	-35.84	1112	20231030	24.91	1540	-9.81	20240111	1250	11.12	20240131	2045	-32.08	20230222	1112	24.91	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
69	20240219	130912	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	-5	5	-0.36	231355272	166750	82.33	1386	1400	1384	1813	977	1395	1387.43	0.94	58418	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	577	6.71	0.78	12	0.40	207.00	1788.00	2165	20230216	-35.80	1112	20231030	25.00	1540	-9.74	20240111	1250	11.20	20240131	2045	-32.03	20230222	1112	25.00	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
70	20240219	120910	57	100.00	KOSDAQ	금융	N	N	N	N	N	1387	-8	5	-0.57	139908993	100793	49.76	1386	1400	1384	1813	977	1395	1388.08	0.94	31137	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	575	6.70	0.78	12	0.24	207.00	1788.00	2165	20230216	-35.94	1112	20231030	24.73	1540	-9.94	20240111	1250	10.96	20240131	2045	-32.18	20230222	1112	24.73	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
71	20240219	110908	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	-5	5	-0.36	119664246	86182	42.55	1386	1400	1384	1813	977	1395	1388.50	0.94	33616	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	577	6.71	0.78	12	0.21	207.00	1788.00	2165	20230216	-35.80	1112	20231030	25.00	1540	-9.74	20240111	1250	11.20	20240131	2045	-32.03	20230222	1112	25.00	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
72	20240219	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1391	-4	5	-0.29	112879723	81308	40.14	1386	1400	1384	1813	977	1395	1388.29	0.94	33576	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	577	6.72	0.78	12	0.20	207.00	1788.00	2165	20230216	-35.75	1112	20231030	25.09	1540	-9.68	20240111	1250	11.28	20240131	2045	-31.98	20230222	1112	25.09	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
73	20240219	090905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-10	5	-0.72	2255235	1625	0.80	1386	1394	1385	1813	977	1395	1387.48	0.94	621	1427	1411	1389	1373	1351	1419	1381	207	418	500	1000	1	1	41477862	574	6.69	0.77	12	0.00	207.00	1788.00	2165	20230216	-36.03	1112	20231030	24.55	1540	-10.06	20240111	1250	10.80	20240131	2045	-32.27	20230222	1112	24.55	20231030	1.48	N	246690	500	207 억	387834	N	N	N	N
74	20240216	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	5	2	0.36	279803628	201849	25.76	1390	1405	1367	1807	973	1390	1386.20	0.92	4613	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	579	6.74	0.78	12	0.49	207.00	1788.00	2165	20230216	-35.57	1112	20231030	25.45	1540	-9.42	20240111	1250	11.60	20240131	2165	-35.57	20230216	1112	25.45	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
75	20240216	150905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	8	2	0.58	256998929	185465	23.67	1390	1405	1367	1807	973	1390	1385.70	0.92	-2275	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	580	6.75	0.78	12	0.45	207.00	1788.00	2165	20230216	-35.43	1112	20231030	25.72	1540	-9.22	20240111	1250	11.84	20240131	2165	-35.43	20230216	1112	25.72	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
76	20240216	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	10	2	0.72	245320126	177088	22.60	1390	1405	1367	1807	973	1390	1385.30	0.92	-3197	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	581	6.76	0.78	12	0.43	207.00	1788.00	2165	20230216	-35.33	1112	20231030	25.90	1540	-9.09	20240111	1250	12.00	20240131	2165	-35.33	20230216	1112	25.90	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
77	20240216	130903	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	0	3	0.00	226383505	163478	20.86	1390	1405	1367	1807	973	1390	1384.79	0.92	-1021	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	577	6.71	0.78	12	0.39	207.00	1788.00	2165	20230216	-35.80	1112	20231030	25.00	1540	-9.74	20240111	1250	11.20	20240131	2165	-35.80	20230216	1112	25.00	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
78	20240216	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	12	2	0.86	212275775	153361	19.57	1390	1405	1367	1807	973	1390	1384.16	0.92	-334	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	582	6.77	0.78	12	0.37	207.00	1788.00	2165	20230216	-35.24	1112	20231030	26.08	1540	-8.96	20240111	1250	12.16	20240131	2165	-35.24	20230216	1112	26.08	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
79	20240216	110912	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	12	2	0.86	166900129	120966	15.44	1390	1402	1367	1807	973	1390	1379.73	0.92	2491	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	582	6.77	0.78	12	0.29	207.00	1788.00	2165	20230216	-35.24	1112	20231030	26.08	1540	-8.96	20240111	1250	12.16	20240131	2165	-35.24	20230216	1112	26.08	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
80	20240216	100906	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-6	5	-0.43	129132831	93819	11.97	1390	1397	1367	1807	973	1390	1376.40	0.92	8657	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	574	6.69	0.77	12	0.23	207.00	1788.00	2165	20230216	-36.07	1112	20231030	24.46	1540	-10.13	20240111	1250	10.72	20240131	2165	-36.07	20230216	1112	24.46	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
81	20240216	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	1387	-3	5	-0.22	21156891	15234	1.94	1390	1397	1381	1807	973	1390	1388.79	0.92	-4670	1482	1435	1391	1344	1300	1459	1368	207	417	500	1000	1	1	41477862	575	6.70	0.78	12	0.04	207.00	1788.00	2165	20230216	-35.94	1112	20231030	24.73	1540	-9.94	20240111	1250	10.96	20240131	2165	-35.94	20230216	1112	24.73	20231030	1.50	N	246690	500	207 억	381469	N	N	N	N
82	20240215	160857	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	40	2	2.96	1090375551	777682	1272.76	1362	1438	1347	1755	945	1350	1402.11	0.59	124787	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	577	6.71	0.78	12	1.87	207.00	1788.00	2350	20230209	-40.85	1112	20231030	25.00	1540	-9.74	20240111	1250	11.20	20240131	2165	-35.80	20230216	1112	25.00	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
83	20240215	150903	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	50	2	3.70	1051598054	749827	1227.17	1362	1438	1347	1755	945	1350	1402.45	0.59	128197	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	581	6.76	0.78	12	1.81	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	1540	-9.09	20240111	1250	12.00	20240131	2165	-35.33	20230216	1112	25.90	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
84	20240215	140857	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	59	2	4.37	1001372186	713949	1168.45	1362	1438	1347	1755	945	1350	1402.58	0.59	126969	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	584	6.81	0.79	12	1.72	207.00	1788.00	2350	20230209	-40.04	1112	20231030	26.71	1540	-8.51	20240111	1250	12.72	20240131	2165	-34.92	20230216	1112	26.71	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
85	20240215	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	1403	53	2	3.93	847034431	604583	989.47	1362	1438	1347	1755	945	1350	1401.02	0.59	126045	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	582	6.78	0.78	12	1.46	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	1540	-8.90	20240111	1250	12.24	20240131	2165	-35.20	20230216	1112	26.17	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
86	20240215	120858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	57	2	4.22	677386502	482758	790.09	1362	1438	1347	1755	945	1350	1403.16	0.59	102348	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	584	6.80	0.79	12	1.16	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1540	-8.64	20240111	1250	12.56	20240131	2165	-35.01	20230216	1112	26.53	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
87	20240215	110851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1436	86	2	6.37	366384809	262212	429.14	1362	1438	1347	1755	945	1350	1397.28	0.59	40577	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	596	6.94	0.80	12	0.63	207.00	1788.00	2350	20230209	-38.89	1112	20231030	29.14	1540	-6.75	20240111	1250	14.88	20240131	2165	-33.67	20230216	1112	29.14	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
88	20240215	100851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1382	32	2	2.37	105704427	77347	126.59	1362	1391	1347	1755	945	1350	1366.63	0.59	11306	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	573	6.68	0.77	12	0.19	207.00	1788.00	2350	20230209	-41.19	1112	20231030	24.28	1540	-10.26	20240111	1250	10.56	20240131	2165	-36.17	20230216	1112	24.28	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
89	20240215	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	1363	13	2	0.96	8599043	6313	10.33	1362	1373	1352	1755	945	1350	1362.12	0.59	-4172	1378	1364	1346	1332	1314	1371	1339	207	405	500	970	1	1	41477862	565	6.58	0.76	12	0.02	207.00	1788.00	2350	20230209	-42.00	1112	20231030	22.57	1540	-11.49	20240111	1250	9.04	20240131	2165	-37.04	20230216	1112	22.57	20231030	1.50	N	246690	500	207 억	243756	N	N	N	N
90	20240214	160848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	3	2	0.22	82094149	61090	28.29	1344	1360	1328	1751	943	1347	1343.82	0.57	6841	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	560	6.52	0.76	12	0.15	207.00	1788.00	2350	20230209	-42.55	1112	20231030	21.40	1540	-12.34	20240111	1250	8.00	20240131	2165	-37.64	20230216	1112	21.40	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
91	20240214	150849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	6	2	0.45	76970579	57299	26.54	1344	1360	1328	1751	943	1347	1343.31	0.57	7214	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	561	6.54	0.76	12	0.14	207.00	1788.00	2350	20230209	-42.43	1112	20231030	21.67	1540	-12.14	20240111	1250	8.24	20240131	2165	-37.51	20230216	1112	21.67	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
92	20240214	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	1348	1	2	0.07	70553662	52553	24.34	1344	1360	1328	1751	943	1347	1342.52	0.57	7682	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	559	6.51	0.75	12	0.13	207.00	1788.00	2350	20230209	-42.64	1112	20231030	21.22	1540	-12.47	20240111	1250	7.84	20240131	2165	-37.74	20230216	1112	21.22	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
93	20240214	130849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	2	2	0.15	69039310	51431	23.82	1344	1354	1328	1751	943	1347	1342.37	0.57	7539	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	560	6.52	0.75	12	0.12	207.00	1788.00	2350	20230209	-42.60	1112	20231030	21.31	1540	-12.40	20240111	1250	7.92	20240131	2165	-37.69	20230216	1112	21.31	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
94	20240214	120843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	0	3	0.00	49273479	36793	17.04	1344	1350	1328	1751	943	1347	1339.21	0.57	7636	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	559	6.51	0.75	12	0.09	207.00	1788.00	2350	20230209	-42.68	1112	20231030	21.13	1540	-12.53	20240111	1250	7.76	20240131	2165	-37.78	20230216	1112	21.13	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
95	20240214	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	-7	5	-0.52	39642146	29639	13.73	1344	1347	1328	1751	943	1347	1337.50	0.57	7477	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	556	6.47	0.75	12	0.07	207.00	1788.00	2350	20230209	-42.98	1112	20231030	20.50	1540	-12.99	20240111	1250	7.20	20240131	2165	-38.11	20230216	1112	20.50	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
96	20240214	090838	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	-7	5	-0.52	10858036	8136	3.77	1344	1344	1328	1751	943	1347	1334.56	0.57	3447	1404	1375	1350	1321	1296	1390	1336	207	404	500	960	1	1	41477862	556	6.47	0.75	12	0.02	207.00	1788.00	2350	20230209	-42.98	1112	20231030	20.50	1540	-12.99	20240111	1250	7.20	20240131	2165	-38.11	20230216	1112	20.50	20231030	1.51	N	246690	500	207 억	236753	N	N	N	N
97	20240213	160837	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	37	2	2.82	290967752	214293	605.60	1338	1379	1325	1703	917	1310	1357.81	0.47	42057	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	559	6.51	0.75	12	0.52	207.00	1788.00	2350	20230209	-42.68	1112	20231030	21.13	1540	-12.53	20240111	1250	7.76	20240131	2165	-37.78	20230216	1112	21.13	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
98	20240213	150834	57	100.00	KOSDAQ	금융	N	N	N	N	N	1346	36	2	2.75	268135825	197339	557.69	1338	1379	1325	1703	917	1310	1358.76	0.47	42276	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	558	6.50	0.75	12	0.48	207.00	1788.00	2350	20230209	-42.72	1112	20231030	21.04	1540	-12.60	20240111	1250	7.68	20240131	2165	-37.83	20230216	1112	21.04	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
99	20240213	140844	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	40	2	3.05	262813142	193390	546.53	1338	1379	1325	1703	917	1310	1358.98	0.47	42219	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	560	6.52	0.76	12	0.47	207.00	1788.00	2350	20230209	-42.55	1112	20231030	21.40	1540	-12.34	20240111	1250	8.00	20240131	2165	-37.64	20230216	1112	21.40	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
100	20240213	130832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1352	42	2	3.21	239674598	176243	498.07	1338	1379	1325	1703	917	1310	1359.91	0.47	33845	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	561	6.53	0.76	12	0.42	207.00	1788.00	2350	20230209	-42.47	1112	20231030	21.58	1540	-12.21	20240111	1250	8.16	20240131	2165	-37.55	20230216	1112	21.58	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
101	20240213	120843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1354	44	2	3.36	223933436	164600	465.17	1338	1379	1325	1703	917	1310	1360.47	0.47	32574	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	562	6.54	0.76	12	0.40	207.00	1788.00	2350	20230209	-42.38	1112	20231030	21.76	1540	-12.08	20240111	1250	8.32	20240131	2165	-37.46	20230216	1112	21.76	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
102	20240213	110904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	39	2	2.98	215596378	158440	447.76	1338	1379	1325	1703	917	1310	1360.74	0.47	31348	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	560	6.52	0.75	12	0.38	207.00	1788.00	2350	20230209	-42.60	1112	20231030	21.31	1540	-12.40	20240111	1250	7.92	20240131	2165	-37.69	20230216	1112	21.31	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N
103	20240213	100718	57	100.00	KOSDAQ	금융	N	N	N	N	N	1359	49	2	3.74	197585775	145165	410.24	1338	1379	1325	1703	917	1310	1361.11	0.47	28064	1329	1319	1314	1304	1299	1317	1302	207	393	500	940	1	1	41477862	564	6.57	0.76	12	0.35	207.00	1788.00	2350	20230209	-42.17	1112	20231030	22.21	1540	-11.75	20240111	1250	8.72	20240131	2165	-37.23	20230216	1112	22.21	20231030	1.56	N	246690	500	207 억	193973	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History