KissMeData/415580/price/prices-20240201.csv at 6b8558d535aa98f377bb729577ace2b107abb621

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	4046950	1913	18.14	2125	2125	2105	2740	1480	2110	2115.50	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	113	132.50	1.15	12	0.04	16.00	1840.00	2380	20230830	-10.92	2000	20231201	6.00	2125	-0.24	20240229	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	N	415580	100	5 억	911	N	N	N	N
3	20240229	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4044830	1912	18.13	2125	2125	2105	2740	1480	2110	2115.50	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.04	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2125	-0.71	20240229	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	911	N	N	N	N
4	20240229	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1210965	574	5.44	2125	2125	2105	2740	1480	2110	2109.70	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	132.19	1.15	12	0.01	16.00	1840.00	2380	20230830	-11.13	2000	20231201	5.75	2125	-0.47	20240229	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	N	415580	100	5 억	911	N	N	N	N
5	20240229	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	561080	266	2.52	2125	2125	2105	2740	1480	2110	2109.32	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.01	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2125	-0.94	20240229	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	911	N	N	N	N
6	20240229	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	333740	158	1.50	2125	2125	2105	2740	1480	2110	2112.28	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2125	-0.94	20240229	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	911	N	N	N	N
7	20240229	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	333740	158	1.50	2125	2125	2105	2740	1480	2110	2112.28	0.02	3	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2125	-0.94	20240229	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	911	N	N	N	N
8	20240229	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	53125	25	0.24	2125	2125	2125	2740	1480	2110	2125.00	0.02	0	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	113	132.81	1.15	12	0.00	16.00	1840.00	2380	20230830	-10.71	2000	20231201	6.25	2125	0.00	20240229	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	N	415580	100	5 억	911	N	N	N	N
9	20240229	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.00	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	-0.24	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	911	N	N	N	N
10	20240228	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22254765	10547	149.77	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
11	20240228	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22254765	10547	149.77	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
12	20240228	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22254765	10547	149.77	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
13	20240228	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22254765	10547	149.77	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
14	20240228	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22254765	10547	149.77	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
15	20240228	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22252655	10546	149.76	2100	2115	2095	2735	1475	2105	2110.06	0.02	56	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.20	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
16	20240228	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	5292470	2508	35.61	2100	2115	2095	2735	1475	2105	2110.24	0.02	51	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.05	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2115	0.00	20240227	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	855	N	N	N	N
17	20240228	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	2118	2111	2108	2101	2098	2110	2100	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2115	-0.47	20240227	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	855	N	N	N	N
18	20240227	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14850890	7042	115.40	2105	2115	2105	2730	1470	2100	2108.90	0.02	-3	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.13	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2115	-0.47	20240227	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	858	N	N	N	N
19	20240227	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14850890	7042	115.40	2105	2115	2105	2730	1470	2100	2108.90	0.02	-3	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.13	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2115	-0.47	20240227	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	858	N	N	N	N
20	20240227	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	12274705	5821	95.39	2105	2110	2105	2730	1470	2100	2108.69	0.02	-1	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.11	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2110	0.00	20240130	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	858	N	N	N	N
21	20240227	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6592475	3128	51.26	2105	2110	2105	2730	1470	2100	2107.57	0.02	-1	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.06	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	858	N	N	N	N
22	20240227	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6592475	3128	51.26	2105	2110	2105	2730	1470	2100	2107.57	0.02	-1	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.06	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	858	N	N	N	N
23	20240227	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4328450	2055	33.68	2105	2110	2105	2730	1470	2100	2106.30	0.02	-1	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.04	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	858	N	N	N	N
24	20240227	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	3273845	1554	25.47	2105	2110	2105	2730	1470	2100	2106.72	0.02	-1	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.03	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2110	0.00	20240130	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	858	N	N	N	N
25	20240227	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5310000	112	131.25	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.76	2000	20231201	5.00	2110	-0.47	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	858	N	N	N	N
26	20240226	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12808135	6102	489.33	2110	2110	2095	2735	1475	2105	2099.01	0.02	-14	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.25	1.14	12	0.11	16.00	1840.00	2380	20230830	-11.76	2000	20231201	5.00	2110	0.00	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	872	N	N	N	N
27	20240226	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	11840040	5641	452.37	2110	2110	2095	2735	1475	2105	2098.93	0.02	-13	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.25	1.14	12	0.11	16.00	1840.00	2380	20230830	-11.76	2000	20231201	5.00	2110	0.00	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	872	N	N	N	N
28	20240226	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	11785565	5615	450.28	2110	2110	2095	2735	1475	2105	2098.94	0.02	-12	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	111	130.94	1.14	12	0.11	16.00	1840.00	2380	20230830	-11.97	2000	20231201	4.75	2110	0.00	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	872	N	N	N	N
29	20240226	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2239845	1064	85.32	2110	2110	2105	2735	1475	2105	2105.12	0.02	-12	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	872	N	N	N	N
30	20240226	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	263250	125	10.02	2110	2110	2105	2735	1475	2105	2106.00	0.02	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	872	N	N	N	N
31	20240226	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	263250	125	10.02	2110	2110	2105	2735	1475	2105	2106.00	0.02	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	0.00	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	872	N	N	N	N
32	20240226	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	52750	25	2.00	2110	2110	2110	2735	1475	2105	2110.00	0.02	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.88	1.15	12	0.00	16.00	1840.00	2380	20230830	-11.34	2000	20231201	5.50	2110	0.00	20240130	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	N	415580	100	5 억	872	N	N	N	N
33	20240226	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	131.56	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.55	2000	20231201	5.25	2110	-0.24	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	872	N	N	N	N
34	20240223	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	2618685	1247	13.88	2100	2105	2095	2720	1470	2095	2099.99	0.02	3	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	112	131.56	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.55	2000	20230217	5.25	2110	-0.24	20240130	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	N	415580	100	5 억	869	N	N	N	N
35	20240223	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2614475	1245	13.86	2100	2105	2095	2720	1470	2095	2099.98	0.02	3	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	112	131.25	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.76	2000	20230217	5.00	2110	-0.47	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	869	N	N	N	N
36	20240223	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2507375	1194	13.29	2100	2105	2095	2720	1470	2095	2099.98	0.02	3	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	112	131.25	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.76	2000	20230217	5.00	2110	-0.47	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	869	N	N	N	N
37	20240223	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	117550	56	0.62	2100	2100	2095	2720	1470	2095	2099.11	0.02	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	112	131.25	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.76	2000	20230217	5.00	2110	-0.47	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	N	415580	100	5 억	869	N	N	N	N
38	20240223	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	75550	36	0.40	2100	2100	2095	2720	1470	2095	2098.61	0.02	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	2000	20230217	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	869	N	N	N	N
39	20240223	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	75550	36	0.40	2100	2100	2095	2720	1470	2095	2098.61	0.02	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	2000	20230217	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	869	N	N	N	N
40	20240223	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	75550	36	0.40	2100	2100	2095	2720	1470	2095	2098.61	0.02	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	2000	20230217	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	869	N	N	N	N
41	20240223	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	2000	20230217	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	869	N	N	N	N
42	20240222	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	18748785	8985	338.29	2090	2095	2080	2720	1470	2095	2086.68	0.02	4	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.17	16.00	1840.00	2380	20230830	-11.97	2000	20230216	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	865	N	N	N	N
43	20240222	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	18748785	8985	338.29	2090	2095	2080	2720	1470	2095	2086.68	0.02	4	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.17	16.00	1840.00	2380	20230830	-11.97	2000	20230216	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	865	N	N	N	N
44	20240222	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	3887585	1860	70.03	2090	2095	2090	2720	1470	2095	2090.10	0.02	2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.04	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
45	20240222	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	3139315	1502	56.55	2090	2095	2090	2720	1470	2095	2090.09	0.02	2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.03	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
46	20240222	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2422445	1159	43.64	2090	2095	2090	2720	1470	2095	2090.12	0.02	2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
47	20240222	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1680390	804	30.27	2090	2095	2090	2720	1470	2095	2090.04	0.02	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
48	20240222	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	950980	455	17.13	2090	2095	2090	2720	1470	2095	2090.07	0.02	1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.01	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
49	20240222	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	54340	26	0.98	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	2000	20230216	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
50	20240221	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	5548125	2656	191.91	2090	2095	2085	2715	1465	2090	2088.90	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.05	16.00	1840.00	2380	20230830	-11.97	2000	20230215	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	866	N	N	N	N
51	20240221	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	5546030	2655	191.84	2090	2095	2085	2715	1465	2090	2088.90	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.39	2000	20230215	4.25	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	866	N	N	N	N
52	20240221	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3043390	1455	105.13	2090	2095	2090	2715	1465	2090	2091.68	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.03	16.00	1840.00	2380	20230830	-12.18	2000	20230215	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	866	N	N	N	N
53	20240221	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1854180	886	64.02	2090	2095	2090	2715	1465	2090	2092.75	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.97	2000	20230215	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	866	N	N	N	N
54	20240221	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1854180	886	64.02	2090	2095	2090	2715	1465	2090	2092.75	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.97	2000	20230215	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	866	N	N	N	N
55	20240221	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1833230	876	63.29	2090	2095	2090	2715	1465	2090	2092.73	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.97	2000	20230215	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	866	N	N	N	N
56	20240221	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	831820	398	28.76	2090	2090	2090	2715	1465	2090	2090.00	0.02	-1	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.01	16.00	1840.00	2380	20230830	-12.18	2000	20230215	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	866	N	N	N	N
57	20240221	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	2000	20230215	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	866	N	N	N	N
58	20240220	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2892630	1384	16.16	2085	2100	2085	2715	1465	2090	2090.05	0.02	-13	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.03	16.00	1840.00	2380	20230830	-12.18	2000	20230214	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	879	N	N	N	N
59	20240220	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2474630	1184	13.83	2085	2100	2085	2715	1465	2090	2090.06	0.02	-13	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230214	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	879	N	N	N	N
60	20240220	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2154860	1031	12.04	2085	2100	2085	2715	1465	2090	2090.07	0.02	-10	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230214	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	879	N	N	N	N
61	20240220	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2154860	1031	12.04	2085	2100	2085	2715	1465	2090	2090.07	0.02	-10	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230214	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	879	N	N	N	N
62	20240220	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2108855	1009	11.78	2085	2100	2085	2715	1465	2090	2090.04	0.02	-5	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.97	2000	20230214	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	879	N	N	N	N
63	20240220	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2108855	1009	11.78	2085	2100	2085	2715	1465	2090	2090.04	0.02	-5	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.02	16.00	1840.00	2380	20230830	-11.97	2000	20230214	4.75	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	879	N	N	N	N
64	20240220	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2096285	1003	11.71	2085	2100	2085	2715	1465	2090	2090.01	0.02	1	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	2000	20230214	4.50	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	879	N	N	N	N
65	20240220	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2085	1	0.01	2085	2085	2085	2715	1465	2090	2085.00	0.02	1	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.39	2000	20230214	4.25	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	879	N	N	N	N
66	20240219	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	17849515	8561	171.22	2085	2095	2080	2720	1470	2095	2084.98	0.02	14	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.16	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
67	20240219	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	16804515	8061	161.22	2085	2095	2080	2720	1470	2095	2084.67	0.02	14	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.62	1.14	12	0.15	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	N	415580	100	5 억	865	N	N	N	N
68	20240219	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	15679490	7521	150.42	2085	2095	2080	2720	1470	2095	2084.76	0.02	15	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.14	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	865	N	N	N	N
69	20240219	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	14365875	6891	137.82	2085	2095	2080	2720	1470	2095	2084.73	0.02	15	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.13	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	865	N	N	N	N
70	20240219	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	4195355	2012	40.24	2085	2095	2085	2720	1470	2095	2085.17	0.02	11	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	865	N	N	N	N
71	20240219	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	2906825	1394	27.88	2085	2095	2085	2720	1470	2095	2085.24	0.02	7	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.03	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	865	N	N	N	N
72	20240219	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	1249195	599	11.98	2085	2095	2085	2720	1470	2095	2085.47	0.02	7	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.31	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	N	415580	100	5 억	865	N	N	N	N
73	20240219	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2118	2106	2088	2076	2058	2112	2082	5	625	100	1460	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	1999	20230213	4.80	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	N	415580	100	5 억	865	N	N	N	N
74	20240216	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	20	2	0.96	10446250	5000	401.28	2070	2100	2070	2695	1455	2075	2089.25	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	111	130.94	1.14	12	0.09	16.00	1840.00	2380	20230830	-11.97	1999	20230213	4.80	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20230216	N	415580	100	5 억	865	N	N	N	N
75	20240216	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	20	2	0.96	10446250	5000	401.28	2070	2100	2070	2695	1455	2075	2089.25	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	111	130.94	1.14	12	0.09	16.00	1840.00	2380	20230830	-11.97	1999	20230213	4.80	2110	-0.71	20240130	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20230216	N	415580	100	5 억	865	N	N	N	N
76	20240216	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	10354715	4956	397.75	2070	2100	2070	2695	1455	2075	2089.33	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	112	131.25	1.14	12	0.09	16.00	1840.00	2380	20230830	-11.76	1999	20230213	5.05	2110	-0.47	20240130	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20230216	N	415580	100	5 억	865	N	N	N	N
77	20240216	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	7162415	3427	275.04	2070	2095	2070	2695	1455	2075	2090.00	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	111	130.62	1.14	12	0.06	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230216	N	415580	100	5 억	865	N	N	N	N
78	20240216	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	62665	30	2.41	2070	2090	2070	2695	1455	2075	2088.83	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230216	N	415580	100	5 억	865	N	N	N	N
79	20240216	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	62665	30	2.41	2070	2090	2070	2695	1455	2075	2088.83	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230216	N	415580	100	5 억	865	N	N	N	N
80	20240216	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	2070	1	0.08	2070	2070	2070	2695	1455	2075	2070.00	0.02	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	2000	3.50	20230216	N	415580	100	5 억	865	N	N	N	N
81	20240215	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2599355	1246	24.16	2090	2090	2065	2710	1460	2085	2086.16	0.02	-1	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	110	129.69	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230215	N	415580	100	5 억	866	N	N	N	N
82	20240215	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2599355	1246	24.16	2090	2090	2065	2710	1460	2085	2086.16	0.02	-1	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	110	129.69	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230215	N	415580	100	5 억	866	N	N	N	N
83	20240215	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2535015	1215	23.56	2090	2090	2065	2710	1460	2085	2086.43	0.02	0	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	110	129.69	1.13	12	0.02	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230215	N	415580	100	5 억	866	N	N	N	N
84	20240215	131018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2530865	1213	23.52	2090	2090	2065	2710	1460	2085	2086.45	0.02	0	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230215	N	415580	100	5 억	866	N	N	N	N
85	20240215	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2518340	1207	23.40	2090	2090	2065	2710	1460	2085	2086.45	0.02	0	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230215	N	415580	100	5 억	866	N	N	N	N
86	20240215	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2514175	1205	23.36	2090	2090	2065	2710	1460	2085	2086.45	0.02	0	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230215	N	415580	100	5 억	866	N	N	N	N
87	20240215	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2090000	1000	19.39	2090	2090	2090	2710	1460	2085	2090.00	0.02	0	2108	2096	2083	2071	2058	2090	2065	5	625	100	1450	5	1	5310000	111	130.62	1.14	12	0.02	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230215	N	415580	100	5 억	866	N	N	N	N
88	20240214	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	10743750	5158	66.03	2095	2095	2070	2695	1455	2075	2082.93	0.02	-2	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.10	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20230214	N	415580	100	5 억	868	N	N	N	N
89	20240214	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	10743750	5158	66.03	2095	2095	2070	2695	1455	2075	2082.93	0.02	-2	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	111	130.31	1.13	12	0.10	16.00	1840.00	2380	20230830	-12.39	1999	20230213	4.30	2110	-1.18	20240130	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20230214	N	415580	100	5 억	868	N	N	N	N
90	20240214	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	10724985	5149	65.91	2095	2095	2070	2695	1455	2075	2082.93	0.02	-2	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	111	130.62	1.14	12	0.10	16.00	1840.00	2380	20230830	-12.18	1999	20230213	4.55	2110	-0.95	20240130	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20230214	N	415580	100	5 억	868	N	N	N	N
91	20240214	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	10223845	4907	62.81	2095	2095	2070	2695	1455	2075	2083.52	0.02	-2	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.09	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	2000	3.50	20230214	N	415580	100	5 억	868	N	N	N	N
92	20240214	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	3570545	1719	22.00	2095	2095	2070	2695	1455	2075	2077.11	0.02	-1	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	110	130.00	1.13	12	0.03	16.00	1840.00	2380	20230830	-12.61	1999	20230213	4.05	2110	-1.42	20240130	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20230214	N	415580	100	5 억	868	N	N	N	N
93	20240214	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	1064145	514	6.58	2095	2095	2070	2695	1455	2075	2070.32	0.02	-1	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	110	130.00	1.13	12	0.01	16.00	1840.00	2380	20230830	-12.61	1999	20230213	4.05	2110	-1.42	20240130	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20230214	N	415580	100	5 억	868	N	N	N	N
94	20240214	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	2091	2082	2071	2062	2051	2077	2057	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.00	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20230214	N	415580	100	5 억	868	N	N	N	N
95	20240213	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	16178495	7812	193.08	2080	2080	2060	2700	1460	2080	2070.98	0.02	-13	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.69	1.13	12	0.15	16.00	1840.00	2380	20230830	-12.82	1999	20230213	3.80	2110	-1.66	20240130	2045	1.47	20240116	2380	-12.82	20230830	1999	3.80	20230213	N	415580	100	5 억	881	N	N	N	N
96	20240213	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	13717545	6626	163.77	2080	2080	2060	2700	1460	2080	2070.26	0.02	-13	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.12	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	1999	3.55	20230213	N	415580	100	5 억	881	N	N	N	N
97	20240213	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	12879190	6221	153.76	2080	2080	2060	2700	1460	2080	2070.28	0.02	-11	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.12	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	1999	3.55	20230213	N	415580	100	5 억	881	N	N	N	N
98	20240213	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	11929000	5762	142.41	2080	2080	2060	2700	1460	2080	2070.29	0.02	-11	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.11	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	1999	3.55	20230213	N	415580	100	5 억	881	N	N	N	N
99	20240213	121034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	11034575	5329	131.71	2080	2080	2060	2700	1460	2080	2070.67	0.02	-11	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.24	1999	20230213	3.30	2110	-2.13	20240130	2045	0.98	20240116	2380	-13.24	20230830	1999	3.30	20230213	N	415580	100	5 억	881	N	N	N	N
100	20240213	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	10121810	4887	120.79	2080	2080	2060	2700	1460	2080	2071.17	0.02	-11	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.38	1.12	12	0.09	16.00	1840.00	2380	20230830	-13.03	1999	20230213	3.55	2110	-1.90	20240130	2045	1.22	20240116	2380	-13.03	20230830	1999	3.55	20230213	N	415580	100	5 억	881	N	N	N	N
101	20240213	100926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	9153260	4418	109.19	2080	2080	2060	2700	1460	2080	2071.81	0.02	-11	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5310000	110	129.06	1.12	12	0.08	16.00	1840.00	2380	20230830	-13.24	1999	20230213	3.30	2110	-2.13	20240130	2045	0.98	20240116	2380	-13.24	20230830	1999	3.30	20230213	N	415580	100	5 억	881	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History