KissMeData/462020/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	settlingMonth	volumeTurnoverRate	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	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	32190635	15435	283.58	2070	2100	2070	2710	1460	2085	2085.56	0.63	2029	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.36	5480	20231013	-61.86	1931	20231121	8.23	2110	-0.95	20240223	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
3	20240229	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	28789570	13808	253.68	2070	2100	2070	2710	1460	2085	2084.99	0.63	1902	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.32	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
4	20240229	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	24591900	11803	216.85	2070	2100	2070	2710	1460	2085	2083.53	0.63	458	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.27	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
5	20240229	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	21504850	10327	189.73	2070	2100	2070	2710	1460	2085	2082.39	0.63	18	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.24	5480	20231013	-61.86	1931	20231121	8.23	2110	-0.95	20240223	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
6	20240229	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	16452500	7912	145.36	2070	2100	2070	2710	1460	2085	2079.44	0.63	18	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.18	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
7	20240229	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	16000990	7696	141.39	2070	2100	2070	2710	1460	2085	2079.13	0.63	18	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	91	12	0.18	5480	20231013	-61.95	1931	20231121	7.98	2110	-1.18	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
8	20240229	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	9758500	4702	86.39	2070	2100	2070	2710	1460	2085	2075.39	0.63	18	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	90	12	0.11	5480	20231013	-62.14	1931	20231121	7.46	2110	-1.66	20240223	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
9	20240229	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	424575	205	3.77	2070	2085	2070	2710	1460	2085	2071.10	0.63	0	2108	2096	2083	2071	2058	2102	2077	4	625	100	1450	5	1	4345000	90	12	0.00	5480	20231013	-62.23	1931	20231121	7.20	2110	-1.90	20240223	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27552	N	N	N	N
10	20240228	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	11304555	5443	79.89	2080	2095	2070	2700	1460	2080	2076.90	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	91	12	0.13	5480	20231013	-61.95	1931	20231121	7.98	2110	-1.18	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
11	20240228	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	10254130	4938	72.48	2080	2095	2070	2700	1460	2080	2076.58	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	91	12	0.11	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
12	20240228	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	10239465	4931	72.38	2080	2095	2070	2700	1460	2080	2076.55	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	90	12	0.11	5480	20231013	-62.04	1931	20231121	7.72	2110	-1.42	20240223	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
13	20240228	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	7797035	3752	55.07	2080	2095	2070	2700	1460	2080	2078.10	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	91	12	0.09	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
14	20240228	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	6692510	3221	47.28	2080	2095	2070	2700	1460	2080	2077.77	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	91	12	0.07	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
15	20240228	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	6692510	3221	47.28	2080	2095	2070	2700	1460	2080	2077.77	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	91	12	0.07	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
16	20240228	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6675750	3213	47.16	2080	2095	2070	2700	1460	2080	2077.73	0.63	-1	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	90	12	0.07	5480	20231013	-62.04	1931	20231121	7.72	2110	-1.42	20240223	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
17	20240228	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.63	0	2113	2096	2088	2071	2063	2092	2067	4	620	100	1450	5	1	4345000	90	12	0.00	5480	20231013	-62.04	1931	20231121	7.72	2110	-1.42	20240223	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27553	N	N	N	N
18	20240227	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	14289275	6813	105.61	2095	2105	2080	2735	1475	2105	2097.35	0.64	-42	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	90	12	0.16	5480	20231013	-62.04	1931	20231121	7.72	2110	-1.42	20240223	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
19	20240227	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	13658090	6510	100.91	2095	2105	2085	2735	1475	2105	2098.02	0.64	-25	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.15	5480	20231013	-61.95	1931	20231121	7.98	2110	-1.18	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
20	20240227	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	12193400	5808	90.03	2095	2105	2085	2735	1475	2105	2099.41	0.64	-23	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.13	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
21	20240227	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	11918425	5677	88.00	2095	2105	2085	2735	1475	2105	2099.42	0.64	-23	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.13	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
22	20240227	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5776105	2751	42.64	2095	2105	2085	2735	1475	2105	2099.64	0.64	-23	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.06	5480	20231013	-61.68	1931	20231121	8.75	2110	-0.47	20240223	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
23	20240227	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2235995	1065	16.51	2095	2105	2085	2735	1475	2105	2099.53	0.64	-23	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.02	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
24	20240227	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2193895	1045	16.20	2095	2105	2085	2735	1475	2105	2099.42	0.64	-23	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.02	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
25	20240227	091251	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	0.64	0	2121	2112	2101	2092	2081	2115	2095	4	630	100	1470	5	1	4345000	91	12	0.00	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27595	N	N	N	N
26	20240226	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	12113215	5765	20.49	2105	2110	2090	2735	1475	2105	2101.16	0.64	984	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.13	5480	20231013	-61.59	1931	20231121	9.01	2110	0.00	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
27	20240226	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	12054285	5737	20.39	2105	2110	2090	2735	1475	2105	2101.15	0.64	966	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.13	5480	20231013	-61.59	1931	20231121	9.01	2110	0.00	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
28	20240226	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	11397555	5425	19.28	2105	2110	2090	2735	1475	2105	2100.93	0.64	797	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.12	5480	20231013	-61.59	1931	20231121	9.01	2110	0.00	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
29	20240226	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	10877045	5178	18.40	2105	2110	2090	2735	1475	2105	2100.63	0.64	622	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	92	12	0.12	5480	20231013	-61.50	1931	20231121	9.27	2110	0.00	20240223	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
30	20240226	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	9982975	4754	16.89	2105	2105	2090	2735	1475	2105	2099.91	0.64	449	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.11	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
31	20240226	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8305670	3953	14.05	2105	2105	2095	2735	1475	2105	2101.11	0.64	275	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.09	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
32	20240226	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4412095	2100	7.46	2105	2105	2095	2735	1475	2105	2101.00	0.64	92	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.05	5480	20231013	-61.68	1931	20231121	8.75	2110	-0.47	20240223	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
33	20240226	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	23155	11	0.04	2105	2105	2105	2735	1475	2105	2105.00	0.64	0	2138	2121	2093	2076	2048	2130	2085	4	630	100	1470	5	1	4345000	91	12	0.00	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27611	N	N	N	N
34	20240223	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	30	2	1.45	58837815	28141	76.23	2065	2110	2065	2695	1455	2075	2090.80	0.64	1994	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.65	5480	20231013	-61.59	1931	20231121	9.01	2110	-0.24	20240223	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
35	20240223	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	58371040	27918	75.63	2065	2110	2065	2695	1455	2075	2090.80	0.64	1936	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	90	12	0.64	5480	20231013	-62.04	1931	20231121	7.72	2110	-1.42	20240223	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
36	20240223	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	20	2	0.96	57322890	27418	74.27	2065	2110	2065	2695	1455	2075	2090.70	0.64	1595	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.63	5480	20231013	-61.77	1931	20231121	8.49	2110	-0.71	20240223	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
37	20240223	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	27979755	13432	36.39	2065	2085	2065	2695	1455	2075	2083.07	0.64	1219	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.31	5480	20231013	-61.95	1931	20231121	7.98	2085	0.00	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
38	20240223	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	27052235	12987	35.18	2065	2085	2065	2695	1455	2075	2083.02	0.64	894	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.30	5480	20231013	-61.95	1931	20231121	7.98	2085	0.00	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
39	20240223	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	26295380	12624	34.20	2065	2085	2065	2695	1455	2075	2082.97	0.64	533	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.29	5480	20231013	-61.95	1931	20231121	7.98	2085	0.00	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
40	20240223	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	12685470	6096	16.51	2065	2085	2065	2695	1455	2075	2080.95	0.64	190	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	91	12	0.14	5480	20231013	-61.95	1931	20231121	7.98	2085	0.00	20240223	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
41	20240223	091217	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	0.64	0	2091	2082	2071	2062	2051	2085	2065	4	620	100	1450	5	1	4345000	90	12	0.00	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27617	N	N	N	N
42	20240222	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	76476750	36916	148.26	2075	2080	2060	2695	1455	2075	2071.64	0.64	1851	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.85	5480	20231013	-62.14	1931	20231121	7.46	2080	0.00	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
43	20240222	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	45754575	22098	88.75	2075	2080	2060	2695	1455	2075	2070.53	0.64	1813	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.51	5480	20231013	-62.14	1931	20231121	7.46	2080	0.00	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
44	20240222	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	34020040	16426	65.97	2075	2080	2065	2695	1455	2075	2071.11	0.64	1406	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.38	5480	20231013	-62.23	1931	20231121	7.20	2080	0.00	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
45	20240222	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	15567025	7500	30.12	2075	2080	2065	2695	1455	2075	2075.60	0.64	1044	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.17	5480	20231013	-62.14	1931	20231121	7.46	2080	0.00	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
46	20240222	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	14864135	7162	28.76	2075	2080	2065	2695	1455	2075	2075.42	0.64	708	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.16	5480	20231013	-62.04	1931	20231121	7.72	2080	0.00	20240216	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
47	20240222	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	14022170	6757	27.14	2075	2080	2065	2695	1455	2075	2075.21	0.64	337	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.16	5480	20231013	-62.04	1931	20231121	7.72	2080	0.00	20240216	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
48	20240222	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	12005865	5786	23.24	2075	2075	2065	2695	1455	2075	2074.99	0.64	-70	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.13	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
49	20240222	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	230325	111	0.45	2075	2075	2075	2695	1455	2075	2075.00	0.64	-15	2085	2080	2070	2065	2055	2082	2067	4	620	100	1450	5	1	4345000	90	12	0.00	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27766	N	N	N	N
50	20240221	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	51426310	24900	122.09	2065	2075	2060	2680	1450	2065	2065.31	0.64	2006	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.57	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
51	20240221	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	49678860	24054	117.94	2065	2075	2060	2680	1450	2065	2065.31	0.64	1959	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.55	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
52	20240221	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	45156205	21866	107.21	2065	2075	2060	2680	1450	2065	2065.13	0.64	1588	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.50	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
53	20240221	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	41257755	19980	97.97	2065	2075	2060	2680	1450	2065	2064.95	0.64	1202	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.46	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
54	20240221	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	40502465	19616	96.18	2065	2075	2060	2680	1450	2065	2064.77	0.64	838	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.45	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
55	20240221	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	39747165	19252	94.40	2065	2075	2060	2680	1450	2065	2064.57	0.64	474	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.44	5480	20231013	-62.14	1931	20231121	7.46	2080	-0.24	20240216	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
56	20240221	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	8303925	4012	19.67	2065	2070	2065	2680	1450	2065	2069.77	0.64	89	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.09	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
57	20240221	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	8260	4	0.02	2065	2065	2065	2680	1450	2065	2065.00	0.64	0	2085	2075	2065	2055	2045	2070	2050	4	615	100	1440	5	1	4345000	90	12	0.00	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27760	N	N	N	N
58	20240220	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	42001755	20395	73.41	2075	2075	2055	2690	1450	2070	2059.41	0.64	248	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.47	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
59	20240220	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	41213460	20014	72.03	2075	2075	2055	2690	1450	2070	2059.23	0.64	248	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.46	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
60	20240220	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	35001090	17006	61.21	2075	2075	2055	2690	1450	2070	2058.16	0.64	248	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.39	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
61	20240220	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	34994885	17003	61.20	2075	2075	2055	2690	1450	2070	2058.16	0.64	248	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.39	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
62	20240220	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	32105950	15604	56.16	2075	2075	2055	2690	1450	2070	2057.55	0.64	248	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.36	5480	20231013	-62.41	1931	20231121	6.68	2080	-0.96	20240216	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
63	20240220	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	27869875	13549	48.77	2075	2075	2055	2690	1450	2070	2056.97	0.64	246	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.31	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
64	20240220	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	12905985	6273	22.58	2075	2075	2055	2690	1450	2070	2057.39	0.64	185	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.14	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
65	20240220	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.64	0	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.00	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27607	N	N	N	N
66	20240219	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	57364670	27784	108.96	2055	2070	2055	2675	1445	2060	2064.67	0.64	3033	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.64	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
67	20240219	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	57091430	27652	108.44	2055	2070	2055	2675	1445	2060	2064.64	0.64	2906	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.64	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
68	20240219	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	50165325	24300	95.29	2055	2070	2055	2675	1445	2060	2064.42	0.64	2361	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.56	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
69	20240219	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	35648275	17270	67.73	2055	2070	2055	2675	1445	2060	2064.17	0.64	1941	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.40	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
70	20240219	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	28730005	13919	54.58	2055	2070	2055	2675	1445	2060	2064.09	0.64	1401	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.32	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
71	20240219	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	27676855	13409	52.58	2055	2070	2055	2675	1445	2060	2064.05	0.64	891	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.31	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
72	20240219	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	5958480	2892	11.34	2055	2070	2055	2675	1445	2060	2060.33	0.64	379	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	90	12	0.07	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
73	20240219	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	3018805	1469	5.76	2055	2060	2055	2675	1445	2060	2055.01	0.64	19	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4345000	89	12	0.03	5480	20231013	-62.50	1931	20231121	6.42	2080	-1.20	20240216	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.16	N	462020	100	4 억	27591	N	N	N	N
74	20240216	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	50995710	24743	135.67	2060	2080	2055	2675	1445	2060	2061.02	0.64	4987	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.57	5480	20231013	-62.41	1931	20231121	6.68	2080	-0.96	20240216	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
75	20240216	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	50260250	24387	133.72	2060	2080	2055	2675	1445	2060	2060.94	0.64	4777	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.56	5480	20231013	-62.23	1931	20231121	7.20	2080	-0.48	20240216	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
76	20240216	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	43833115	21271	116.63	2060	2080	2055	2675	1445	2060	2060.70	0.64	3985	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.49	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
77	20240216	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	41757790	20266	111.12	2060	2080	2055	2675	1445	2060	2060.49	0.64	3095	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.47	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
78	20240216	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	38752270	18808	103.13	2060	2080	2055	2675	1445	2060	2060.41	0.64	2256	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.43	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
79	20240216	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	36393475	17665	96.86	2060	2080	2055	2675	1445	2060	2060.20	0.64	1417	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.41	5480	20231013	-62.32	1931	20231121	6.94	2080	-0.72	20240216	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
80	20240216	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.64	0	2080	2070	2060	2050	2040	2075	2055	4	615	100	1440	5	1	4345000	90	12	0.00	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27634	N	N	N	N
81	20240215	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	37505665	18238	128.51	2055	2070	2050	2690	1450	2070	2056.46	0.64	3068	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.42	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
82	20240215	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	37217265	18098	127.52	2055	2070	2050	2690	1450	2070	2056.43	0.64	2978	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.42	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
83	20240215	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	35981265	17498	123.29	2055	2070	2050	2690	1450	2070	2056.31	0.64	2378	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.40	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
84	20240215	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	31638055	15386	108.41	2055	2070	2050	2690	1450	2070	2056.29	0.64	1778	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	89	12	0.35	5480	20231013	-62.50	1931	20231121	6.42	2075	-0.96	20240208	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
85	20240215	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	30403055	14786	104.19	2055	2070	2050	2690	1450	2070	2056.21	0.64	1236	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	89	12	0.34	5480	20231013	-62.50	1931	20231121	6.42	2075	-0.96	20240208	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
86	20240215	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	16791745	8172	57.58	2055	2070	2050	2690	1450	2070	2054.79	0.64	682	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	90	12	0.19	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
87	20240215	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	314415	153	1.08	2055	2055	2055	2690	1450	2070	2055.00	0.64	0	2080	2075	2065	2060	2050	2077	2062	4	620	100	1440	5	1	4345000	89	12	0.00	5480	20231013	-62.50	1931	20231121	6.42	2075	-0.96	20240208	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.16	N	462020	100	4 억	27618	N	N	N	N
88	20240214	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	29230175	14192	81.06	2060	2070	2055	2690	1450	2070	2059.62	0.64	842	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.33	5480	20231013	-62.23	1931	20231121	7.20	2075	-0.24	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
89	20240214	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	29159880	14158	80.86	2060	2070	2055	2690	1450	2070	2059.60	0.64	815	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.33	5480	20231013	-62.32	1931	20231121	6.94	2075	-0.48	20240208	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
90	20240214	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	25257295	12264	70.04	2060	2070	2055	2690	1450	2070	2059.47	0.64	695	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.28	5480	20231013	-62.32	1931	20231121	6.94	2075	-0.48	20240208	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
91	20240214	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	23653575	11486	65.60	2060	2070	2055	2690	1450	2070	2059.34	0.64	574	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.26	5480	20231013	-62.32	1931	20231121	6.94	2075	-0.48	20240208	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
92	20240214	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	23306315	11318	64.64	2060	2070	2055	2690	1450	2070	2059.23	0.64	453	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.26	5480	20231013	-62.23	1931	20231121	7.20	2075	-0.24	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
93	20240214	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	22810320	11078	63.27	2060	2070	2055	2690	1450	2070	2059.06	0.64	294	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.25	5480	20231013	-62.32	1931	20231121	6.94	2075	-0.48	20240208	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
94	20240214	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	2690360	1306	7.46	2060	2060	2060	2690	1450	2070	2060.00	0.64	0	2086	2077	2066	2057	2046	2082	2062	4	620	100	1440	5	1	4345000	90	12	0.03	5480	20231013	-62.41	1931	20231121	6.68	2075	-0.72	20240208	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.16	N	462020	100	4 억	27623	N	N	N	N
95	20240213	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	36183990	17509	134.58	2060	2075	2055	2695	1455	2075	2066.59	0.64	-170	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.40	5480	20231013	-62.23	1931	20231121	7.20	2075	0.00	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
96	20240213	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	36009840	17425	133.94	2060	2075	2055	2695	1455	2075	2066.56	0.64	-170	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.40	5480	20231013	-62.14	1931	20231121	7.46	2075	0.00	20240208	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
97	20240213	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	16330745	7922	60.89	2060	2075	2055	2695	1455	2075	2061.44	0.64	-194	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.18	5480	20231013	-62.32	1931	20231121	6.94	2075	0.00	20240208	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
98	20240213	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-20	5	-0.96	16326615	7920	60.88	2060	2075	2055	2695	1455	2075	2061.44	0.64	-194	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	89	12	0.18	5480	20231013	-62.50	1931	20231121	6.42	2075	0.00	20240208	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
99	20240213	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	15116995	7332	56.36	2060	2075	2055	2695	1455	2075	2061.78	0.64	-224	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.17	5480	20231013	-62.23	1931	20231121	7.20	2075	0.00	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
100	20240213	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	13971575	6776	52.08	2060	2075	2055	2695	1455	2075	2061.92	0.64	-224	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.16	5480	20231013	-62.23	1931	20231121	7.20	2075	0.00	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N
101	20240213	100949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	11785645	5720	43.97	2060	2075	2055	2695	1455	2075	2060.43	0.64	-180	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4345000	90	12	0.13	5480	20231013	-62.23	1931	20231121	7.20	2075	0.00	20240208	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.16	N	462020	100	4 억	27847	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History