KissMeData/100790/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160727	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6200	240	2	4.03	8374230740	1337407	920.04	5900	6500	5890	7740	4180	5960	6261.76	0.95	53261	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3381	5.36	0.99	12	2.45	1157.00	6244.00	7330	20240219	-15.42	4295	20231031	44.35	7330	-15.42	20240219	5760	7.64	20240102	7330	-15.42	20240219	4295	44.35	20231031	2.21	N	100790	1000	550 억	520632	N	N	987	N	N
3	20240229	150729	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	230	2	3.86	8141378550	1299858	894.21	5900	6500	5890	7740	4180	5960	6263.33	0.95	54768	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3375	5.35	0.99	12	2.38	1157.00	6244.00	7330	20240219	-15.55	4295	20231031	44.12	7330	-15.55	20240219	5760	7.47	20240102	7330	-15.55	20240219	4295	44.12	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
4	20240229	140730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6340	380	2	6.38	5891577190	942349	648.27	5900	6500	5890	7740	4180	5960	6252.07	0.95	16665	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3457	5.48	1.02	12	1.73	1157.00	6244.00	7330	20240219	-13.51	4295	20231031	47.61	7330	-13.51	20240219	5760	10.07	20240102	7330	-13.51	20240219	4295	47.61	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
5	20240229	130728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6170	210	2	3.52	4937887480	791229	544.31	5900	6500	5890	7740	4180	5960	6240.85	0.95	-10586	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3364	5.33	0.99	12	1.45	1157.00	6244.00	7330	20240219	-15.83	4295	20231031	43.66	7330	-15.83	20240219	5760	7.12	20240102	7330	-15.83	20240219	4295	43.66	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
6	20240229	120728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6100	140	2	2.35	4753674350	761231	523.67	5900	6500	5890	7740	4180	5960	6244.79	0.95	-14243	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3326	5.27	0.98	12	1.40	1157.00	6244.00	7330	20240219	-16.78	4295	20231031	42.03	7330	-16.78	20240219	5760	5.90	20240102	7330	-16.78	20240219	4295	42.03	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
7	20240229	110729	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6480	520	2	8.72	1910879870	306120	210.59	5900	6480	5890	7740	4180	5960	6242.44	0.95	-4041	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3533	5.60	1.04	12	0.56	1157.00	6244.00	7330	20240219	-11.60	4295	20231031	50.87	7330	-11.60	20240219	5760	12.50	20240102	7330	-11.60	20240219	4295	50.87	20231031	2.21	N	100790	1000	550 억	520632	Y	N	22	N	N
8	20240229	100731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6070	110	2	1.85	298589450	49538	34.08	5900	6110	5890	7740	4180	5960	6027.76	0.95	4629	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3310	5.25	0.97	12	0.09	1157.00	6244.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5760	5.38	20240102	7330	-17.19	20240219	4295	41.33	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
9	20240229	090728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6000	40	2	0.67	95476880	16072	11.06	5900	6030	5890	7740	4180	5960	5940.33	0.95	6399	6086	6022	5936	5872	5786	6055	5905	550	1780	1000	4290	10	1	54527350	3272	5.19	0.96	12	0.03	1157.00	6244.00	7330	20240219	-18.14	4295	20231031	39.70	7330	-18.14	20240219	5760	4.17	20240102	7330	-18.14	20240219	4295	39.70	20231031	2.21	N	100790	1000	550 억	520632	N	N	22	N	N
10	20240228	160647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5960	40	2	0.68	856493370	144734	18.15	5940	6000	5850	7690	4150	5920	5917.71	0.97	-8238	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3250	5.15	0.95	12	0.27	1157.00	6244.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5760	3.47	20240102	7330	-18.69	20240219	4295	38.77	20231031	2.18	N	100790	1000	550 억	528765	N	N	22	N	N
11	20240228	150646	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5960	40	2	0.68	818537100	138362	17.35	5940	6000	5850	7690	4150	5920	5915.91	0.97	-7431	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3250	5.15	0.95	12	0.25	1157.00	6244.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5760	3.47	20240102	7330	-18.69	20240219	4295	38.77	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
12	20240228	140727	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5920	0	3	0.00	584512930	98946	12.41	5940	5980	5850	7690	4150	5920	5907.39	0.97	-8345	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3228	5.12	0.95	12	0.18	1157.00	6244.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5760	2.78	20240102	7330	-19.24	20240219	4295	37.83	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
13	20240228	130728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5900	-20	5	-0.34	518054870	87734	11.00	5940	5980	5850	7690	4150	5920	5904.83	0.97	-8315	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3217	5.10	0.94	12	0.16	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
14	20240228	120730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5920	0	3	0.00	449397990	76097	9.54	5940	5980	5850	7690	4150	5920	5905.58	0.97	-8119	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3228	5.12	0.95	12	0.14	1157.00	6244.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5760	2.78	20240102	7330	-19.24	20240219	4295	37.83	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
15	20240228	110700	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5910	-10	5	-0.17	377984190	64040	8.03	5940	5950	5850	7690	4150	5920	5902.30	0.97	-6412	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3223	5.11	0.95	12	0.12	1157.00	6244.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5760	2.60	20240102	7330	-19.37	20240219	4295	37.60	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
16	20240228	100726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5880	-40	5	-0.68	269024350	45557	5.71	5940	5950	5850	7690	4150	5920	5905.21	0.97	-4318	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3206	5.08	0.94	12	0.08	1157.00	6244.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5760	2.08	20240102	7330	-19.78	20240219	4295	36.90	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
17	20240228	090731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5900	-20	5	-0.34	70103060	11855	1.49	5940	5950	5860	7690	4150	5920	5913.35	0.97	-6090	6893	6406	6113	5626	5333	6260	5480	550	1770	1000	4260	10	1	54527350	3217	5.10	0.94	12	0.02	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.18	N	100790	1000	550 억	528765	N	N	33	N	N
18	20240227	160728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5920	-620	5	-9.48	4767511050	792184	162.93	6590	6600	5820	8500	4580	6540	6018.19	1.00	-11366	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3228	5.12	0.95	12	1.45	1157.00	6244.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5760	2.78	20240102	7330	-19.24	20240219	4295	37.83	20231031	2.18	N	100790	1000	550 억	546729	N	N	33	N	N
19	20240227	150731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5900	-640	5	-9.79	4571586780	758994	156.10	6590	6600	5820	8500	4580	6540	6023.22	1.00	-612	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3217	5.10	0.94	12	1.39	1157.00	6244.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5760	2.43	20240102	7330	-19.51	20240219	4295	37.37	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
20	20240227	140726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5920	-620	5	-9.48	4263359770	706692	145.35	6590	6600	5820	8500	4580	6540	6032.84	1.00	-3084	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3228	5.12	0.95	12	1.30	1157.00	6244.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5760	2.78	20240102	7330	-19.24	20240219	4295	37.83	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
21	20240227	130649	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5910	-630	5	-9.63	3908226770	646349	132.93	6590	6600	5820	8500	4580	6540	6046.62	1.00	-7819	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3223	5.11	0.95	12	1.19	1157.00	6244.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5760	2.60	20240102	7330	-19.37	20240219	4295	37.60	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
22	20240227	120730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5940	-600	5	-9.17	3727230040	615755	126.64	6590	6600	5820	8500	4580	6540	6053.11	1.00	-3574	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3239	5.13	0.95	12	1.13	1157.00	6244.00	7330	20240219	-18.96	4295	20231031	38.30	7330	-18.96	20240219	5760	3.12	20240102	7330	-18.96	20240219	4295	38.30	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
23	20240227	110728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5970	-570	5	-8.72	3017703800	495587	101.93	6590	6600	5960	8500	4580	6540	6089.15	1.00	-18112	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3255	5.16	0.96	12	0.91	1157.00	6244.00	7330	20240219	-18.55	4295	20231031	39.00	7330	-18.55	20240219	5760	3.65	20240102	7330	-18.55	20240219	4295	39.00	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
24	20240227	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6070	-470	5	-7.19	2355501550	385596	79.31	6590	6600	5960	8500	4580	6540	6108.73	1.00	3730	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3310	5.25	0.97	12	0.71	1157.00	6244.00	7330	20240219	-17.19	4295	20231031	41.33	7330	-17.19	20240219	5760	5.38	20240102	7330	-17.19	20240219	4295	41.33	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
25	20240227	090728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	-240	5	-3.67	519073670	82657	17.00	6590	6600	6180	8500	4580	6540	6279.85	1.00	15303	7326	6932	6566	6172	5806	6750	5990	550	1960	1000	4700	10	1	54527350	3435	5.45	1.01	12	0.15	1157.00	6244.00	7330	20240219	-14.05	4295	20231031	46.68	7330	-14.05	20240219	5760	9.38	20240102	7330	-14.05	20240219	4295	46.68	20231031	2.18	N	100790	1000	550 억	546729	N	N	139	N	N
26	20240226	160725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6540	-390	5	-5.63	3163294380	483670	241.09	6870	6960	6200	9000	4860	6930	6540.03	1.02	-8117	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3566	5.65	1.05	12	0.89	1157.00	6244.00	7330	20240219	-10.78	4295	20231031	52.27	7330	-10.78	20240219	5760	13.54	20240102	7330	-10.78	20240219	4295	52.27	20231031	2.20	N	100790	1000	550 억	555729	N	N	139	N	N
27	20240226	150723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6470	-460	5	-6.64	3073425070	469741	234.15	6870	6960	6200	9000	4860	6930	6542.64	1.02	-8676	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3528	5.59	1.04	12	0.86	1157.00	6244.00	7330	20240219	-11.73	4295	20231031	50.64	7330	-11.73	20240219	5760	12.33	20240102	7330	-11.73	20240219	4295	50.64	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
28	20240226	140722	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6470	-460	5	-6.64	2846448030	434582	216.62	6870	6960	6200	9000	4860	6930	6549.68	1.02	-13774	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3528	5.59	1.04	12	0.80	1157.00	6244.00	7330	20240219	-11.73	4295	20231031	50.64	7330	-11.73	20240219	5760	12.33	20240102	7330	-11.73	20240219	4295	50.64	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
29	20240226	130719	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6560	-370	5	-5.34	2732375130	417053	207.89	6870	6960	6200	9000	4860	6930	6551.44	1.02	-11963	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3577	5.67	1.05	12	0.76	1157.00	6244.00	7330	20240219	-10.50	4295	20231031	52.74	7330	-10.50	20240219	5760	13.89	20240102	7330	-10.50	20240219	4295	52.74	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
30	20240226	120718	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6470	-460	5	-6.64	2552643230	389539	194.17	6870	6960	6200	9000	4860	6930	6552.79	1.02	-7830	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3528	5.59	1.04	12	0.71	1157.00	6244.00	7330	20240219	-11.73	4295	20231031	50.64	7330	-11.73	20240219	5760	12.33	20240102	7330	-11.73	20240219	4295	50.64	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
31	20240226	110717	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6430	-500	5	-7.22	2443947110	372613	185.73	6870	6960	6200	9000	4860	6930	6558.74	1.02	-4819	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3506	5.56	1.03	12	0.68	1157.00	6244.00	7330	20240219	-12.28	4295	20231031	49.71	7330	-12.28	20240219	5760	11.63	20240102	7330	-12.28	20240219	4295	49.71	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
32	20240226	100715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6390	-540	5	-7.79	1953806640	296247	147.67	6870	6960	6200	9000	4860	6930	6594.97	1.02	9851	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3484	5.52	1.02	12	0.54	1157.00	6244.00	7330	20240219	-12.82	4295	20231031	48.78	7330	-12.82	20240219	5760	10.94	20240102	7330	-12.82	20240219	4295	48.78	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
33	20240226	090715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	-40	5	-0.58	106994310	15540	7.75	6870	6960	6870	9000	4860	6930	6884.51	1.02	439	7116	7022	6886	6792	6656	6955	6725	550	2070	1000	4980	10	1	54527350	3757	5.96	1.10	12	0.03	1157.00	6244.00	7330	20240219	-6.00	4295	20231031	60.42	7330	-6.00	20240219	5760	19.62	20240102	7330	-6.00	20240219	4295	60.42	20231031	2.20	N	100790	1000	550 억	555729	N	N	41	N	N
34	20240223	160716	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6930	40	2	0.58	1350702620	195809	132.19	6950	6980	6750	8950	4830	6890	6898.00	1.00	11505	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3779	5.99	1.11	12	0.36	1157.00	6244.00	7330	20240219	-5.46	4295	20231031	61.35	7330	-5.46	20240219	5760	20.31	20240102	7330	-5.46	20240219	4295	61.35	20231031	2.21	N	100790	1000	550 억	546989	N	N	41	N	N
35	20240223	150711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6950	60	2	0.87	1280693050	185718	125.38	6950	6980	6750	8950	4830	6890	6895.90	1.00	11268	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3790	6.01	1.11	12	0.34	1157.00	6244.00	7330	20240219	-5.18	4295	20231031	61.82	7330	-5.18	20240219	5760	20.66	20240102	7330	-5.18	20240219	4295	61.82	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
36	20240223	140713	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	0	3	0.00	1004901430	145906	98.50	6950	6980	6750	8950	4830	6890	6887.32	1.00	-1230	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3757	5.96	1.10	12	0.27	1157.00	6244.00	7330	20240219	-6.00	4295	20231031	60.42	7330	-6.00	20240219	5760	19.62	20240102	7330	-6.00	20240219	4295	60.42	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
37	20240223	130709	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	10	2	0.15	768682080	111639	75.37	6950	6980	6750	8950	4830	6890	6885.43	1.00	-5179	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3762	5.96	1.11	12	0.20	1157.00	6244.00	7330	20240219	-5.87	4295	20231031	60.65	7330	-5.87	20240219	5760	19.79	20240102	7330	-5.87	20240219	4295	60.65	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
38	20240223	120711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6910	20	2	0.29	640513410	93010	62.79	6950	6980	6750	8950	4830	6890	6886.50	1.00	-1308	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3768	5.97	1.11	12	0.17	1157.00	6244.00	7330	20240219	-5.73	4295	20231031	60.88	7330	-5.73	20240219	5760	19.97	20240102	7330	-5.73	20240219	4295	60.88	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
39	20240223	110706	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6930	40	2	0.58	494818110	71951	48.58	6950	6980	6750	8950	4830	6890	6877.15	1.00	2066	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3779	5.99	1.11	12	0.13	1157.00	6244.00	7330	20240219	-5.46	4295	20231031	61.35	7330	-5.46	20240219	5760	20.31	20240102	7330	-5.46	20240219	4295	61.35	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
40	20240223	100706	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6910	20	2	0.29	357416310	52132	35.20	6950	6980	6750	8950	4830	6890	6855.99	1.00	638	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3768	5.97	1.11	12	0.10	1157.00	6244.00	7330	20240219	-5.73	4295	20231031	60.88	7330	-5.73	20240219	5760	19.97	20240102	7330	-5.73	20240219	4295	60.88	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
41	20240223	090709	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	-40	5	-0.58	41540950	6043	4.08	6950	6950	6830	8950	4830	6890	6874.23	1.00	-1449	7136	7012	6876	6752	6616	7075	6815	550	2060	1000	4960	10	1	54527350	3735	5.92	1.10	12	0.01	1157.00	6244.00	7330	20240219	-6.55	4295	20231031	59.49	7330	-6.55	20240219	5760	18.92	20240102	7330	-6.55	20240219	4295	59.49	20231031	2.21	N	100790	1000	550 억	546989	N	N	970	N	N
42	20240222	160701	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	10	2	0.15	1002509260	145586	90.40	6830	7000	6740	8940	4820	6880	6886.02	0.99	5777	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3757	5.96	1.10	12	0.27	1157.00	6244.00	7330	20240219	-6.00	4295	20231031	60.42	7330	-6.00	20240219	5760	19.62	20240102	7330	-6.00	20240219	4295	60.42	20231031	2.18	N	100790	1000	550 억	540960	N	N	970	N	N
43	20240222	150709	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	10	2	0.15	935365560	135838	84.35	6830	7000	6740	8940	4820	6880	6885.89	0.99	7680	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3757	5.96	1.10	12	0.25	1157.00	6244.00	7330	20240219	-6.00	4295	20231031	60.42	7330	-6.00	20240219	5760	19.62	20240102	7330	-6.00	20240219	4295	60.42	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
44	20240222	140705	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6920	40	2	0.58	841800210	122247	75.91	6830	7000	6740	8940	4820	6880	6886.06	0.99	7242	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3773	5.98	1.11	12	0.22	1157.00	6244.00	7330	20240219	-5.59	4295	20231031	61.12	7330	-5.59	20240219	5760	20.14	20240102	7330	-5.59	20240219	4295	61.12	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
45	20240222	130655	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6920	40	2	0.58	523818410	76303	47.38	6830	6940	6740	8940	4820	6880	6864.98	0.99	1436	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3773	5.98	1.11	12	0.14	1157.00	6244.00	7330	20240219	-5.59	4295	20231031	61.12	7330	-5.59	20240219	5760	20.14	20240102	7330	-5.59	20240219	4295	61.12	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
46	20240222	120705	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	60	2	0.87	483526160	70484	43.77	6830	6940	6740	8940	4820	6880	6860.08	0.99	2478	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3784	6.00	1.11	12	0.13	1157.00	6244.00	7330	20240219	-5.32	4295	20231031	61.58	7330	-5.32	20240219	5760	20.49	20240102	7330	-5.32	20240219	4295	61.58	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
47	20240222	110701	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6860	-20	5	-0.29	390261130	56975	35.38	6830	6920	6740	8940	4820	6880	6849.69	0.99	433	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3741	5.93	1.10	12	0.10	1157.00	6244.00	7330	20240219	-6.41	4295	20231031	59.72	7330	-6.41	20240219	5760	19.10	20240102	7330	-6.41	20240219	4295	59.72	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
48	20240222	100654	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6860	-20	5	-0.29	244888760	35794	22.23	6830	6920	6740	8940	4820	6880	6841.61	0.99	-2156	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3741	5.93	1.10	12	0.07	1157.00	6244.00	7330	20240219	-6.41	4295	20231031	59.72	7330	-6.41	20240219	5760	19.10	20240102	7330	-6.41	20240219	4295	59.72	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
49	20240222	090707	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	-40	5	-0.58	47229230	6913	4.29	6830	6880	6820	8940	4820	6880	6831.94	0.99	-1607	7146	7012	6866	6732	6586	7080	6800	550	2060	1000	4950	10	1	54527350	3730	5.91	1.10	12	0.01	1157.00	6244.00	7330	20240219	-6.68	4295	20231031	59.25	7330	-6.68	20240219	5760	18.75	20240102	7330	-6.68	20240219	4295	59.25	20231031	2.18	N	100790	1000	550 억	540960	N	N	0	N	N
50	20240221	160700	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6880	30	2	0.44	1102608300	160572	38.24	6850	7000	6720	8900	4800	6850	6866.75	1.04	-23457	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3751	5.95	1.10	12	0.29	1157.00	6244.00	7330	20240219	-6.14	4295	20231031	60.19	7330	-6.14	20240219	5760	19.44	20240102	7330	-6.14	20240219	4295	60.19	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
51	20240221	150654	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6820	-30	5	-0.44	1016472020	147999	35.24	6850	7000	6720	8900	4800	6850	6868.10	1.04	-21437	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3719	5.89	1.09	12	0.27	1157.00	6244.00	7330	20240219	-6.96	4295	20231031	58.79	7330	-6.96	20240219	5760	18.40	20240102	7330	-6.96	20240219	4295	58.79	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
52	20240221	140656	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	-10	5	-0.15	861187310	125196	29.81	6850	7000	6720	8900	4800	6850	6878.71	1.04	-18705	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3730	5.91	1.10	12	0.23	1157.00	6244.00	7330	20240219	-6.68	4295	20231031	59.25	7330	-6.68	20240219	5760	18.75	20240102	7330	-6.68	20240219	4295	59.25	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
53	20240221	130657	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	0	3	0.00	769201250	111751	26.61	6850	7000	6720	8900	4800	6850	6883.17	1.04	-12388	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3735	5.92	1.10	12	0.20	1157.00	6244.00	7330	20240219	-6.55	4295	20231031	59.49	7330	-6.55	20240219	5760	18.92	20240102	7330	-6.55	20240219	4295	59.49	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
54	20240221	120655	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6880	30	2	0.44	617821110	89620	21.34	6850	7000	6720	8900	4800	6850	6893.79	1.04	-14763	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3751	5.95	1.10	12	0.16	1157.00	6244.00	7330	20240219	-6.14	4295	20231031	60.19	7330	-6.14	20240219	5760	19.44	20240102	7330	-6.14	20240219	4295	60.19	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
55	20240221	110702	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6950	100	2	1.46	558951480	81102	19.31	6850	7000	6720	8900	4800	6850	6891.96	1.04	-10304	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3790	6.01	1.11	12	0.15	1157.00	6244.00	7330	20240219	-5.18	4295	20231031	61.82	7330	-5.18	20240219	5760	20.66	20240102	7330	-5.18	20240219	4295	61.82	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
56	20240221	100654	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	0	3	0.00	334736590	48772	11.61	6850	6990	6720	8900	4800	6850	6863.29	1.04	-2551	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3735	5.92	1.10	12	0.09	1157.00	6244.00	7330	20240219	-6.55	4295	20231031	59.49	7330	-6.55	20240219	5760	18.92	20240102	7330	-6.55	20240219	4295	59.49	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
57	20240221	090653	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	-50	5	-0.73	34712580	5120	1.22	6850	6850	6720	8900	4800	6850	6779.80	1.04	418	7356	7102	6926	6672	6496	7015	6585	550	2050	1000	4930	10	1	54527350	3708	5.88	1.09	12	0.01	1157.00	6244.00	7330	20240219	-7.23	4295	20231031	58.32	7330	-7.23	20240219	5760	18.06	20240102	7330	-7.23	20240219	4295	58.32	20231031	2.24	N	100790	1000	550 억	564687	N	N	0	N	N
58	20240220	160647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	-270	5	-3.79	2899663580	419239	59.51	7100	7180	6750	9250	4990	7120	6916.51	1.10	-38725	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3735	5.92	1.10	12	0.77	1157.00	6244.00	7330	20240219	-6.55	4295	20231031	59.49	7330	-6.55	20240219	5760	18.92	20240102	7330	-6.55	20240219	4295	59.49	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
59	20240220	150651	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6860	-260	5	-3.65	2614204500	377374	53.57	7100	7180	6750	9250	4990	7120	6927.36	1.10	-31234	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3741	5.93	1.10	12	0.69	1157.00	6244.00	7330	20240219	-6.41	4295	20231031	59.72	7330	-6.41	20240219	5760	19.10	20240102	7330	-6.41	20240219	4295	59.72	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
60	20240220	140649	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	-320	5	-4.49	2346739460	338198	48.00	7100	7180	6750	9250	4990	7120	6938.95	1.10	-28785	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3708	5.88	1.09	12	0.62	1157.00	6244.00	7330	20240219	-7.23	4295	20231031	58.32	7330	-7.23	20240219	5760	18.06	20240102	7330	-7.23	20240219	4295	58.32	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
61	20240220	130651	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6810	-310	5	-4.35	2202900640	317056	45.00	7100	7180	6750	9250	4990	7120	6947.99	1.10	-23159	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3713	5.89	1.09	12	0.58	1157.00	6244.00	7330	20240219	-7.09	4295	20231031	58.56	7330	-7.09	20240219	5760	18.23	20240102	7330	-7.09	20240219	4295	58.56	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
62	20240220	120645	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	-320	5	-4.49	1885171060	270188	38.35	7100	7180	6800	9250	4990	7120	6977.26	1.10	-19765	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3708	5.88	1.09	12	0.50	1157.00	6244.00	7330	20240219	-7.23	4295	20231031	58.32	7330	-7.23	20240219	5760	18.06	20240102	7330	-7.23	20240219	4295	58.32	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
63	20240220	110647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	-250	5	-3.51	1390971280	197952	28.10	7100	7180	6860	9250	4990	7120	7026.81	1.10	-29945	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3746	5.94	1.10	12	0.36	1157.00	6244.00	7330	20240219	-6.28	4295	20231031	59.95	7330	-6.28	20240219	5760	19.27	20240102	7330	-6.28	20240219	4295	59.95	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
64	20240220	100639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	-90	5	-1.26	857093520	121000	17.17	7100	7180	7010	9250	4990	7120	7083.42	1.10	-14823	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3833	6.08	1.13	12	0.22	1157.00	6244.00	7330	20240219	-4.09	4295	20231031	63.68	7330	-4.09	20240219	5760	22.05	20240102	7330	-4.09	20240219	4295	63.68	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
65	20240220	090654	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	10	2	0.14	271951690	38273	5.43	7100	7180	7020	9250	4990	7120	7105.58	1.10	4738	7606	7362	7086	6842	6566	7485	6965	550	2130	1000	5120	10	1	54527350	3888	6.16	1.14	12	0.07	1157.00	6244.00	7330	20240219	-2.73	4295	20231031	66.01	7330	-2.73	20240219	5760	23.78	20240102	7330	-2.73	20240219	4295	66.01	20231031	2.21	N	100790	1000	550 억	600733	N	N	0	N	N
66	20240219	160648	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7120	230	2	3.34	5037943590	702639	172.82	6910	7330	6810	8950	4830	6890	7170.07	1.00	59707	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3882	6.15	1.14	12	1.29	1157.00	6244.00	7330	20240219	-2.86	4295	20231031	65.77	7330	-2.86	20240219	5760	23.61	20240102	7330	-2.86	20240219	4295	65.77	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
67	20240219	150654	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7090	200	2	2.90	4900226710	683297	168.06	6910	7330	6810	8950	4830	6890	7171.44	1.00	62758	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3866	6.13	1.14	12	1.25	1157.00	6244.00	7330	20240219	-3.27	4295	20231031	65.08	7330	-3.27	20240219	5760	23.09	20240102	7330	-3.27	20240219	4295	65.08	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
68	20240219	140652	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7170	280	2	4.06	4777047660	665960	163.80	6910	7330	6810	8950	4830	6890	7173.18	1.00	63204	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3910	6.20	1.15	12	1.22	1157.00	6244.00	7330	20240219	-2.18	4295	20231031	66.94	7330	-2.18	20240219	5760	24.48	20240102	7330	-2.18	20240219	4295	66.94	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
69	20240219	130653	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7120	230	2	3.34	4441312670	618912	152.23	6910	7330	6810	8950	4830	6890	7176.00	1.00	62882	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3882	6.15	1.14	12	1.14	1157.00	6244.00	7330	20240219	-2.86	4295	20231031	65.77	7330	-2.86	20240219	5760	23.61	20240102	7330	-2.86	20240219	4295	65.77	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
70	20240219	120651	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7130	240	2	3.48	4124469020	574714	141.36	6910	7330	6810	8950	4830	6890	7176.56	1.00	72337	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3888	6.16	1.14	12	1.05	1157.00	6244.00	7330	20240219	-2.73	4295	20231031	66.01	7330	-2.73	20240219	5760	23.78	20240102	7330	-2.73	20240219	4295	66.01	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
71	20240219	110649	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7180	290	2	4.21	3807304450	530121	130.39	6910	7330	6810	8950	4830	6890	7181.95	1.00	80608	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3915	6.21	1.15	12	0.97	1157.00	6244.00	7330	20240219	-2.05	4295	20231031	67.17	7330	-2.05	20240219	5760	24.65	20240102	7330	-2.05	20240219	4295	67.17	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
72	20240219	100646	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	7290	400	2	5.81	2463041200	342583	84.26	6910	7330	6890	8950	4830	6890	7189.62	1.00	46281	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3975	6.30	1.17	12	0.63	1157.00	6244.00	7330	20240219	-0.55	4295	20231031	69.73	7330	-0.55	20240219	5760	26.56	20240102	7330	-0.55	20240219	4295	69.73	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
73	20240219	090646	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6980	90	2	1.31	112374220	16212	3.99	6910	7010	6890	8950	4830	6890	6931.55	1.00	-248	7170	7030	6870	6730	6570	6950	6650	550	2060	1000	4960	10	1	54527350	3806	6.03	1.12	12	0.03	1157.00	6244.00	7200	20240115	-3.06	4295	20231031	62.51	7200	-3.06	20240115	5760	21.18	20240102	7200	-3.06	20240115	4295	62.51	20231031	2.47	N	100790	1000	550 억	543177	N	N	0	N	N
74	20240216	160642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	-170	5	-2.41	2758699840	403597	41.91	7000	7010	6710	9170	4950	7060	6835.13	1.19	-103981	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3757	5.96	1.10	12	0.74	1157.00	6244.00	7200	20240115	-4.31	4295	20231031	60.42	7200	-4.31	20240115	5760	19.62	20240102	7200	-4.31	20240115	4295	60.42	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
75	20240216	150648	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	-160	5	-2.27	2610733700	382120	39.68	7000	7010	6710	9170	4950	7060	6832.24	1.19	-100962	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3762	5.96	1.11	12	0.70	1157.00	6244.00	7200	20240115	-4.17	4295	20231031	60.65	7200	-4.17	20240115	5760	19.79	20240102	7200	-4.17	20240115	4295	60.65	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
76	20240216	140651	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6820	-240	5	-3.40	2401355580	351647	36.51	7000	7010	6710	9170	4950	7060	6828.88	1.19	-93298	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3719	5.89	1.09	12	0.64	1157.00	6244.00	7200	20240115	-5.28	4295	20231031	58.79	7200	-5.28	20240115	5760	18.40	20240102	7200	-5.28	20240115	4295	58.79	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
77	20240216	130643	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6810	-250	5	-3.54	2298917900	336582	34.95	7000	7010	6710	9170	4950	7060	6830.19	1.19	-91783	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3713	5.89	1.09	12	0.62	1157.00	6244.00	7200	20240115	-5.42	4295	20231031	58.56	7200	-5.42	20240115	5760	18.23	20240102	7200	-5.42	20240115	4295	58.56	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
78	20240216	120646	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6900	-160	5	-2.27	2164455590	316894	32.90	7000	7010	6710	9170	4950	7060	6830.22	1.19	-93231	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3762	5.96	1.11	12	0.58	1157.00	6244.00	7200	20240115	-4.17	4295	20231031	60.65	7200	-4.17	20240115	5760	19.79	20240102	7200	-4.17	20240115	4295	60.65	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
79	20240216	110654	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6850	-210	5	-2.97	1966187340	288098	29.91	7000	7010	6710	9170	4950	7060	6824.72	1.19	-89701	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3735	5.92	1.10	12	0.53	1157.00	6244.00	7200	20240115	-4.86	4295	20231031	59.49	7200	-4.86	20240115	5760	18.92	20240102	7200	-4.86	20240115	4295	59.49	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
80	20240216	100647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	-270	5	-3.82	1752458810	256788	26.66	7000	7010	6710	9170	4950	7060	6824.54	1.19	-81839	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3702	5.87	1.09	12	0.47	1157.00	6244.00	7200	20240115	-5.69	4295	20231031	58.09	7200	-5.69	20240115	5760	17.88	20240102	7200	-5.69	20240115	4295	58.09	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
81	20240216	090639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6920	-140	5	-1.98	453182610	65634	6.81	7000	7010	6800	9170	4950	7060	6904.69	1.19	-10479	7333	7196	6943	6806	6553	7265	6875	550	2110	1000	5080	10	1	54527350	3773	5.98	1.11	12	0.12	1157.00	6244.00	7200	20240115	-3.89	4295	20231031	61.12	7200	-3.89	20240115	5760	20.14	20240102	7200	-3.89	20240115	4295	61.12	20231031	2.49	N	100790	1000	550 억	647289	N	N	0	N	N
82	20240215	160641	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	390	2	5.85	6636185290	959294	245.90	6800	7080	6690	8670	4670	6670	6917.28	1.10	50716	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3850	6.10	1.13	12	1.76	1157.00	6244.00	7200	20240115	-1.94	4295	20231031	64.38	7200	-1.94	20240115	5760	22.57	20240102	7200	-1.94	20240115	4295	64.38	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
83	20240215	150647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7000	330	2	4.95	6245887160	903864	231.69	6800	7080	6690	8670	4670	6670	6910.21	1.10	56522	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3817	6.05	1.12	12	1.66	1157.00	6244.00	7200	20240115	-2.78	4295	20231031	62.98	7200	-2.78	20240115	5760	21.53	20240102	7200	-2.78	20240115	4295	62.98	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
84	20240215	140642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7020	350	2	5.25	5078533220	737686	189.09	6800	7080	6690	8670	4670	6670	6884.41	1.10	51184	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3828	6.07	1.12	12	1.35	1157.00	6244.00	7200	20240115	-2.50	4295	20231031	63.45	7200	-2.50	20240115	5760	21.88	20240102	7200	-2.50	20240115	4295	63.45	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
85	20240215	130635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6830	160	2	2.40	3383268540	494042	126.64	6800	6950	6690	8670	4670	6670	6848.14	1.10	10216	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3724	5.90	1.09	12	0.91	1157.00	6244.00	7200	20240115	-5.14	4295	20231031	59.02	7200	-5.14	20240115	5760	18.58	20240102	7200	-5.14	20240115	4295	59.02	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
86	20240215	120642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	120	2	1.80	3218900910	469941	120.46	6800	6950	6690	8670	4670	6670	6849.59	1.10	21179	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3702	5.87	1.09	12	0.86	1157.00	6244.00	7200	20240115	-5.69	4295	20231031	58.09	7200	-5.69	20240115	5760	17.88	20240102	7200	-5.69	20240115	4295	58.09	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
87	20240215	110639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	120	2	1.80	2918579120	425752	109.13	6800	6950	6690	8670	4670	6670	6855.12	1.10	31236	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3702	5.87	1.09	12	0.78	1157.00	6244.00	7200	20240115	-5.69	4295	20231031	58.09	7200	-5.69	20240115	5760	17.88	20240102	7200	-5.69	20240115	4295	58.09	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
88	20240215	100637	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6880	210	2	3.15	2548484950	371622	95.26	6800	6950	6690	8670	4670	6670	6857.73	1.10	33600	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3751	5.95	1.10	12	0.68	1157.00	6244.00	7200	20240115	-4.44	4295	20231031	60.19	7200	-4.44	20240115	5760	19.44	20240102	7200	-4.44	20240115	4295	60.19	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
89	20240215	090639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6780	110	2	1.65	588130900	86075	22.06	6800	6920	6740	8670	4670	6670	6832.77	1.10	987	7070	6870	6690	6490	6310	6780	6400	550	2000	1000	4800	10	1	54527350	3697	5.86	1.09	12	0.16	1157.00	6244.00	7200	20240115	-5.83	4295	20231031	57.86	7200	-5.83	20240115	5760	17.71	20240102	7200	-5.83	20240115	4295	57.86	20231031	2.41	N	100790	1000	550 억	599083	N	N	0	N	N
90	20240214	160635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	-130	5	-1.91	2531148550	380046	100.57	6710	6890	6510	8840	4760	6800	6659.96	1.13	-18215	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3637	5.76	1.07	12	0.70	1157.00	6244.00	7200	20240115	-7.36	4295	20231031	55.30	7200	-7.36	20240115	5760	15.80	20240102	7200	-7.36	20240115	4295	55.30	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
91	20240214	150634	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6620	-180	5	-2.65	2444144740	366961	97.11	6710	6890	6510	8840	4760	6800	6660.35	1.13	-19037	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3610	5.72	1.06	12	0.67	1157.00	6244.00	7200	20240115	-8.06	4295	20231031	54.13	7200	-8.06	20240115	5760	14.93	20240102	7200	-8.06	20240115	4295	54.13	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
92	20240214	140633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6610	-190	5	-2.79	2357871660	353927	93.66	6710	6890	6510	8840	4760	6800	6661.87	1.13	-19538	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3604	5.71	1.06	12	0.65	1157.00	6244.00	7200	20240115	-8.19	4295	20231031	53.90	7200	-8.19	20240115	5760	14.76	20240102	7200	-8.19	20240115	4295	53.90	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
93	20240214	130635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6560	-240	5	-3.53	2087442770	312731	82.76	6710	6890	6540	8840	4760	6800	6674.72	1.13	-9302	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3577	5.67	1.05	12	0.57	1157.00	6244.00	7200	20240115	-8.89	4295	20231031	52.74	7200	-8.89	20240115	5760	13.89	20240102	7200	-8.89	20240115	4295	52.74	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
94	20240214	120629	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6580	-220	5	-3.24	1918803360	287005	75.95	6710	6890	6550	8840	4760	6800	6685.45	1.13	-1789	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3588	5.69	1.05	12	0.53	1157.00	6244.00	7200	20240115	-8.61	4295	20231031	53.20	7200	-8.61	20240115	5760	14.24	20240102	7200	-8.61	20240115	4295	53.20	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
95	20240214	110635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6590	-210	5	-3.09	1768447240	264143	69.90	6710	6890	6550	8840	4760	6800	6694.87	1.13	6226	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3593	5.70	1.06	12	0.48	1157.00	6244.00	7200	20240115	-8.47	4295	20231031	53.43	7200	-8.47	20240115	5760	14.41	20240102	7200	-8.47	20240115	4295	53.43	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
96	20240214	090625	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6760	-40	5	-0.59	212198580	31449	8.32	6710	6800	6690	8840	4760	6800	6746.69	1.13	17300	6980	6890	6710	6620	6440	6935	6665	550	2040	1000	4890	10	1	54527350	3686	5.84	1.08	12	0.06	1157.00	6244.00	7200	20240115	-6.11	4295	20231031	57.39	7200	-6.11	20240115	5760	17.36	20240102	7200	-6.11	20240115	4295	57.39	20231031	2.42	N	100790	1000	550 억	617614	N	N	0	N	N
97	20240213	160627	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	140	2	2.10	2501120080	374382	94.17	6660	6800	6530	8650	4670	6660	6668.49	1.16	-14750	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3708	5.88	1.09	12	0.69	1157.00	6244.00	7200	20240115	-5.56	4295	20231031	58.32	7200	-5.56	20240115	5760	18.06	20240102	7200	-5.56	20240115	4295	58.32	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
98	20240213	150625	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6750	90	2	1.35	1987441020	298769	75.15	6660	6800	6530	8650	4670	6660	6652.10	1.16	-5792	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3681	5.83	1.08	12	0.55	1157.00	6244.00	7200	20240115	-6.25	4295	20231031	57.16	7200	-6.25	20240115	5760	17.19	20240102	7200	-6.25	20240115	4295	57.16	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
99	20240213	140633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6660	0	3	0.00	1674629610	252265	63.46	6660	6770	6530	8650	4670	6660	6638.37	1.16	-10137	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3632	5.76	1.07	12	0.46	1157.00	6244.00	7200	20240115	-7.50	4295	20231031	55.06	7200	-7.50	20240115	5760	15.62	20240102	7200	-7.50	20240115	4295	55.06	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
100	20240213	130625	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6630	-30	5	-0.45	1436901110	216460	54.45	6660	6770	6530	8650	4670	6660	6638.18	1.16	-12951	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3615	5.73	1.06	12	0.40	1157.00	6244.00	7200	20240115	-7.92	4295	20231031	54.37	7200	-7.92	20240115	5760	15.10	20240102	7200	-7.92	20240115	4295	54.37	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
101	20240213	120633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6610	-50	5	-0.75	1294752940	194952	49.04	6660	6770	6530	8650	4670	6660	6641.39	1.16	-11699	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3604	5.71	1.06	12	0.36	1157.00	6244.00	7200	20240115	-8.19	4295	20231031	53.90	7200	-8.19	20240115	5760	14.76	20240102	7200	-8.19	20240115	4295	53.90	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
102	20240213	110632	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6690	30	2	0.45	1186517010	178599	44.93	6660	6770	6530	8650	4670	6660	6643.47	1.16	-12588	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3648	5.78	1.07	12	0.33	1157.00	6244.00	7200	20240115	-7.08	4295	20231031	55.76	7200	-7.08	20240115	5760	16.15	20240102	7200	-7.08	20240115	4295	55.76	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N
103	20240213	100528	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6550	-110	5	-1.65	946074670	142215	35.77	6660	6770	6530	8650	4670	6660	6652.43	1.16	-14409	6926	6792	6626	6492	6326	6860	6560	550	1990	1000	4790	10	1	54527350	3572	5.66	1.05	12	0.26	1157.00	6244.00	7200	20240115	-9.03	4295	20231031	52.50	7200	-9.03	20240115	5760	13.72	20240102	7200	-9.03	20240115	4295	52.50	20231031	2.51	N	100790	1000	550 억	632126	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History