KissMeData/190650/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	20	2	0.38	19492370	3678	37.54	5310	5370	5260	6900	3720	5310	5299.72	1.22	-405	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	340	-12.31	0.39	03	0.06	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5240	1.72	20240228	9220	-42.19	20230406	5000	6.60	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
3	20240229	150900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	16999790	3208	32.74	5310	5370	5260	6900	3720	5310	5299.19	1.22	-329	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
4	20240229	140901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	16697060	3151	32.16	5310	5370	5260	6900	3720	5310	5298.97	1.22	-272	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
5	20240229	130859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	50	2	0.94	15172730	2864	29.23	5310	5370	5260	6900	3720	5310	5297.74	1.22	-141	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	342	-12.38	0.39	03	0.04	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5240	2.29	20240228	9220	-41.87	20230406	5000	7.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
6	20240229	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	50	2	0.94	15172730	2864	29.23	5310	5370	5260	6900	3720	5310	5297.74	1.22	-141	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	342	-12.38	0.39	03	0.04	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5240	2.29	20240228	9220	-41.87	20230406	5000	7.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
7	20240229	110901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	11356660	2150	21.94	5310	5310	5260	6900	3720	5310	5282.17	1.22	-131	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
8	20240229	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	2667280	505	5.15	5310	5310	5260	6900	3720	5310	5281.74	1.22	-82	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.01	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
9	20240229	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	647820	122	1.25	5310	5310	5310	6900	3720	5310	5310.00	1.22	-19	5490	5400	5320	5230	5150	5360	5190	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.86	N	190650	5000	319 억	77662	N	N	N	N
10	20240228	160809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	-130	5	-2.39	51802820	9797	188.26	5390	5410	5240	7070	3810	5440	5287.62	1.22	-125	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	339	-12.26	0.38	03	0.15	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
11	20240228	150809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	-130	5	-2.39	46694140	8832	169.72	5390	5410	5240	7070	3810	5440	5286.93	1.22	-106	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	339	-12.26	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.41	5000	20231023	6.20	6460	-17.80	20240102	5240	1.34	20240228	9220	-42.41	20230406	5000	6.20	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
12	20240228	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-170	5	-3.12	39917190	7553	145.14	5390	5410	5240	7070	3810	5440	5284.95	1.22	107	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	337	-12.17	0.38	03	0.12	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5240	0.57	20240228	9220	-42.84	20230406	5000	5.40	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
13	20240228	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	-140	5	-2.57	38008420	7191	138.18	5390	5410	5240	7070	3810	5440	5285.55	1.22	414	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	339	-12.24	0.38	03	0.11	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5240	1.15	20240228	9220	-42.52	20230406	5000	6.00	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
14	20240228	120902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-150	5	-2.76	33588910	6355	122.12	5390	5410	5240	7070	3810	5440	5285.43	1.22	443	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	338	-12.22	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5240	0.95	20240228	9220	-42.62	20230406	5000	5.80	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
15	20240228	110827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-170	5	-3.12	27383990	5181	99.56	5390	5410	5240	7070	3810	5440	5285.46	1.22	730	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	337	-12.17	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5240	0.57	20240228	9220	-42.84	20230406	5000	5.40	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
16	20240228	100857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-90	5	-1.65	5837100	1097	21.08	5390	5410	5280	7070	3810	5440	5320.97	1.22	201	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	342	-12.36	0.39	03	0.02	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9220	-41.97	20230406	5000	7.00	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
17	20240228	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-40	5	-0.74	59300	11	0.21	5390	5400	5390	7070	3810	5440	5390.91	1.22	0	5520	5480	5400	5360	5280	5500	5380	319	1630	5000	3910	10	1	6388000	345	-12.47	0.39	03	0.00	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5250	2.86	20240214	9220	-41.43	20230406	5000	8.00	20231023	0.88	N	190650	5000	319 억	77666	N	N	N	N
18	20240227	160859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	30	2	0.55	27577930	5135	79.85	5400	5440	5320	7030	3790	5410	5370.54	1.23	-981	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	348	-12.56	0.39	03	0.08	-433.00	13824.00	9470	20230221	-42.56	5000	20231023	8.80	6460	-15.79	20240102	5250	3.62	20240214	9220	-41.00	20230406	5000	8.80	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
19	20240227	150900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	-80	5	-1.48	19943760	3722	57.88	5400	5400	5330	7030	3790	5410	5358.34	1.23	-676	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	340	-12.31	0.39	03	0.06	-433.00	13824.00	9470	20230221	-43.72	5000	20231023	6.60	6460	-17.49	20240102	5250	1.52	20240214	9220	-42.19	20230406	5000	6.60	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
20	20240227	140856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	-70	5	-1.29	18904090	3527	54.84	5400	5400	5330	7030	3790	5410	5359.82	1.23	-701	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	341	-12.33	0.39	03	0.06	-433.00	13824.00	9470	20230221	-43.61	5000	20231023	6.80	6460	-17.34	20240102	5250	1.71	20240214	9220	-42.08	20230406	5000	6.80	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
21	20240227	130818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	-70	5	-1.29	15831860	2954	45.93	5400	5400	5330	7030	3790	5410	5359.47	1.23	-631	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	341	-12.33	0.39	03	0.05	-433.00	13824.00	9470	20230221	-43.61	5000	20231023	6.80	6460	-17.34	20240102	5250	1.71	20240214	9220	-42.08	20230406	5000	6.80	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
22	20240227	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-50	5	-0.92	14665010	2736	42.54	5400	5400	5330	7030	3790	5410	5360.02	1.23	-557	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	342	-12.38	0.39	03	0.04	-433.00	13824.00	9470	20230221	-43.40	5000	20231023	7.20	6460	-17.03	20240102	5250	2.10	20240214	9220	-41.87	20230406	5000	7.20	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
23	20240227	110859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-50	5	-0.92	14665010	2736	42.54	5400	5400	5330	7030	3790	5410	5360.02	1.23	-557	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	342	-12.38	0.39	03	0.04	-433.00	13824.00	9470	20230221	-43.40	5000	20231023	7.20	6460	-17.03	20240102	5250	2.10	20240214	9220	-41.87	20230406	5000	7.20	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
24	20240227	100854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-60	5	-1.11	11649180	2173	33.79	5400	5400	5330	7030	3790	5410	5360.87	1.23	-467	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	342	-12.36	0.39	03	0.03	-433.00	13824.00	9470	20230221	-43.51	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9220	-41.97	20230406	5000	7.00	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
25	20240227	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-60	5	-1.11	5432810	1009	15.69	5400	5400	5350	7030	3790	5410	5384.35	1.23	-358	5543	5476	5403	5336	5263	5440	5300	319	1620	5000	3890	10	1	6388000	342	-12.36	0.39	03	0.02	-433.00	13824.00	9470	20230221	-43.51	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9220	-41.97	20230406	5000	7.00	20231023	0.88	N	190650	5000	319 억	78621	N	N	N	N
26	20240226	160854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-70	5	-1.28	34524950	6429	149.83	5430	5470	5330	7120	3840	5480	5370.19	1.23	-127	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	346	-12.49	0.39	03	0.10	-433.00	13824.00	9470	20230221	-42.87	5000	20231023	8.20	6460	-16.25	20240102	5250	3.05	20240214	9220	-41.32	20230406	5000	8.20	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
27	20240226	150849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-110	5	-2.01	32886610	6124	142.72	5430	5470	5330	7120	3840	5480	5370.12	1.23	-66	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	343	-12.40	0.39	03	0.10	-433.00	13824.00	9470	20230221	-43.29	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9220	-41.76	20230406	5000	7.40	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
28	20240226	140853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-130	5	-2.37	29722800	5533	128.94	5430	5470	5330	7120	3840	5480	5371.91	1.23	6	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	342	-12.36	0.39	03	0.09	-433.00	13824.00	9470	20230221	-43.51	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9220	-41.97	20230406	5000	7.00	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
29	20240226	130847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-110	5	-2.01	10368920	1917	44.67	5430	5470	5350	7120	3840	5480	5408.93	1.23	-33	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	343	-12.40	0.39	03	0.03	-433.00	13824.00	9470	20230221	-43.29	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9220	-41.76	20230406	5000	7.40	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
30	20240226	120846	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	-100	5	-1.82	10272040	1899	44.26	5430	5470	5350	7120	3840	5480	5409.18	1.23	-30	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	344	-12.42	0.39	03	0.03	-433.00	13824.00	9470	20230221	-43.19	5000	20231023	7.60	6460	-16.72	20240102	5250	2.48	20240214	9220	-41.65	20230406	5000	7.60	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
31	20240226	110846	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-130	5	-2.37	8107930	1496	34.86	5430	5470	5350	7120	3840	5480	5419.74	1.23	-31	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	342	-12.36	0.39	03	0.02	-433.00	13824.00	9470	20230221	-43.51	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9220	-41.97	20230406	5000	7.00	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
32	20240226	100842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	2459560	452	10.53	5430	5470	5420	7120	3840	5480	5441.50	1.23	-27	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	349	-12.61	0.39	03	0.01	-433.00	13824.00	9470	20230221	-42.34	5000	20231023	9.20	6460	-15.48	20240102	5250	4.00	20240214	9220	-40.78	20230406	5000	9.20	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
33	20240226	090842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-10	5	-0.18	191300	35	0.82	5430	5470	5430	7120	3840	5480	5465.71	1.23	-12	5586	5532	5476	5422	5366	5505	5395	319	1640	5000	3940	10	1	6388000	349	-12.63	0.40	03	0.00	-433.00	13824.00	9470	20230221	-42.24	5000	20231023	9.40	6460	-15.33	20240102	5250	4.19	20240214	9220	-40.67	20230406	5000	9.40	20231023	0.89	N	190650	5000	319 억	78749	N	N	N	N
34	20240223	160844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-10	5	-0.18	23350840	4271	100.73	5530	5530	5420	7130	3850	5490	5467.30	1.24	-503	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	350	-12.66	0.40	03	0.07	-433.00	13824.00	9470	20230221	-42.13	5000	20231023	9.60	6460	-15.17	20240102	5250	4.38	20240214	9220	-40.56	20230406	5000	9.60	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
35	20240223	150839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-60	5	-1.09	20204590	3697	87.19	5530	5530	5430	7130	3850	5490	5465.13	1.24	-453	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	347	-12.54	0.39	03	0.06	-433.00	13824.00	9470	20230221	-42.66	5000	20231023	8.60	6460	-15.94	20240102	5250	3.43	20240214	9220	-41.11	20230406	5000	8.60	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
36	20240223	140839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-40	5	-0.73	18316300	3350	79.01	5530	5530	5440	7130	3850	5490	5467.55	1.24	-153	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	348	-12.59	0.39	03	0.05	-433.00	13824.00	9470	20230221	-42.45	5000	20231023	9.00	6460	-15.63	20240102	5250	3.81	20240214	9220	-40.89	20230406	5000	9.00	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
37	20240223	130836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	-50	5	-0.91	14919960	2726	64.29	5530	5530	5440	7130	3850	5490	5473.21	1.24	-86	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	348	-12.56	0.39	03	0.04	-433.00	13824.00	9470	20230221	-42.56	5000	20231023	8.80	6460	-15.79	20240102	5250	3.62	20240214	9220	-41.00	20230406	5000	8.80	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
38	20240223	120839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-40	5	-0.73	13815340	2523	59.50	5530	5530	5440	7130	3850	5490	5475.76	1.24	-86	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	348	-12.59	0.39	03	0.04	-433.00	13824.00	9470	20230221	-42.45	5000	20231023	9.00	6460	-15.63	20240102	5250	3.81	20240214	9220	-40.89	20230406	5000	9.00	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
39	20240223	110831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-30	5	-0.55	9821360	1793	42.29	5530	5530	5450	7130	3850	5490	5477.61	1.24	-128	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	349	-12.61	0.39	03	0.03	-433.00	13824.00	9470	20230221	-42.34	5000	20231023	9.20	6460	-15.48	20240102	5250	4.00	20240214	9220	-40.78	20230406	5000	9.20	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
40	20240223	100834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	0	3	0.00	4870380	888	20.94	5530	5530	5480	7130	3850	5490	5484.66	1.24	-31	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	351	-12.68	0.40	03	0.01	-433.00	13824.00	9470	20230221	-42.03	5000	20231023	9.80	6460	-15.02	20240102	5250	4.57	20240214	9220	-40.46	20230406	5000	9.80	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
41	20240223	090836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	0	3	0.00	303550	55	1.30	5530	5530	5490	7130	3850	5490	5519.09	1.24	-22	5543	5516	5483	5456	5423	5530	5470	319	1640	5000	3950	10	1	6388000	351	-12.68	0.40	03	0.00	-433.00	13824.00	9470	20230221	-42.03	5000	20231023	9.80	6460	-15.02	20240102	5250	4.57	20240214	9220	-40.46	20230406	5000	9.80	20231023	0.90	N	190650	5000	319 억	79230	N	N	N	N
42	20240222	160825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	10	2	0.18	23213100	4240	83.09	5450	5510	5450	7120	3840	5480	5474.79	1.25	-449	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	351	-12.68	0.40	03	0.07	-433.00	13824.00	9780	20230216	-43.87	5000	20231023	9.80	6460	-15.02	20240102	5250	4.57	20240214	9220	-40.46	20230406	5000	9.80	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
43	20240222	150833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	20	2	0.36	22922190	4187	82.05	5450	5510	5450	7120	3840	5480	5474.61	1.25	-435	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	351	-12.70	0.40	03	0.07	-433.00	13824.00	9780	20230216	-43.76	5000	20231023	10.00	6460	-14.86	20240102	5250	4.76	20240214	9220	-40.35	20230406	5000	10.00	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
44	20240222	140831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	0	3	0.00	15422790	2815	55.16	5450	5510	5450	7120	3840	5480	5478.79	1.25	-214	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	350	-12.66	0.40	03	0.04	-433.00	13824.00	9780	20230216	-43.97	5000	20231023	9.60	6460	-15.17	20240102	5250	4.38	20240214	9220	-40.56	20230406	5000	9.60	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
45	20240222	130819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	20	2	0.36	15236130	2781	54.50	5450	5510	5450	7120	3840	5480	5478.65	1.25	-221	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	351	-12.70	0.40	03	0.04	-433.00	13824.00	9780	20230216	-43.76	5000	20231023	10.00	6460	-14.86	20240102	5250	4.76	20240214	9220	-40.35	20230406	5000	10.00	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
46	20240222	120829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	8565010	1567	30.71	5450	5500	5450	7120	3840	5480	5465.86	1.25	-108	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	349	-12.61	0.39	03	0.02	-433.00	13824.00	9780	20230216	-44.17	5000	20231023	9.20	6460	-15.48	20240102	5250	4.00	20240214	9220	-40.78	20230406	5000	9.20	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
47	20240222	110826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	8466730	1549	30.35	5450	5500	5450	7120	3840	5480	5465.93	1.25	-108	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	349	-12.61	0.39	03	0.02	-433.00	13824.00	9780	20230216	-44.17	5000	20231023	9.20	6460	-15.48	20240102	5250	4.00	20240214	9220	-40.78	20230406	5000	9.20	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
48	20240222	100818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	0	3	0.00	1487140	272	5.33	5450	5480	5450	7120	3840	5480	5467.43	1.25	-96	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	350	-12.66	0.40	03	0.00	-433.00	13824.00	9780	20230216	-43.97	5000	20231023	9.60	6460	-15.17	20240102	5250	4.38	20240214	9220	-40.56	20230406	5000	9.60	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
49	20240222	090834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	523430	96	1.88	5450	5460	5450	7120	3840	5480	5452.40	1.25	-90	5566	5522	5436	5392	5306	5545	5415	319	1640	5000	3940	10	1	6388000	349	-12.61	0.39	03	0.00	-433.00	13824.00	9780	20230216	-44.17	5000	20231023	9.20	6460	-15.48	20240102	5250	4.00	20240214	9220	-40.78	20230406	5000	9.20	20231023	0.89	N	190650	5000	319 억	79679	N	N	N	N
50	20240221	160825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	40	2	0.74	27549760	5103	113.27	5390	5480	5350	7070	3810	5440	5398.74	1.25	-407	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	350	-12.66	0.40	03	0.08	-433.00	13824.00	10070	20230215	-45.58	5000	20231023	9.60	6460	-15.17	20240102	5250	4.38	20240214	9470	-42.13	20230221	5000	9.60	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
51	20240221	150818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	-20	5	-0.37	24960920	4629	102.75	5390	5480	5350	7070	3810	5440	5392.29	1.25	-345	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	346	-12.52	0.39	03	0.07	-433.00	13824.00	10070	20230215	-46.18	5000	20231023	8.40	6460	-16.10	20240102	5250	3.24	20240214	9470	-42.77	20230221	5000	8.40	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
52	20240221	140817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-10	5	-0.18	21860620	4058	90.08	5390	5450	5350	7070	3810	5440	5387.04	1.25	-210	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	347	-12.54	0.39	03	0.06	-433.00	13824.00	10070	20230215	-46.08	5000	20231023	8.60	6460	-15.94	20240102	5250	3.43	20240214	9470	-42.66	20230221	5000	8.60	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
53	20240221	130818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-50	5	-0.92	19500320	3623	80.42	5390	5420	5350	7070	3810	5440	5382.37	1.25	-35	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	344	-12.45	0.39	03	0.06	-433.00	13824.00	10070	20230215	-46.47	5000	20231023	7.80	6460	-16.56	20240102	5250	2.67	20240214	9470	-43.08	20230221	5000	7.80	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
54	20240221	120819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-40	5	-0.74	18345930	3409	75.67	5390	5420	5350	7070	3810	5440	5381.62	1.25	9	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	345	-12.47	0.39	03	0.05	-433.00	13824.00	10070	20230215	-46.38	5000	20231023	8.00	6460	-16.41	20240102	5250	2.86	20240214	9470	-42.98	20230221	5000	8.00	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
55	20240221	110825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-50	5	-0.92	18022320	3349	74.34	5390	5420	5350	7070	3810	5440	5381.40	1.25	20	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	344	-12.45	0.39	03	0.05	-433.00	13824.00	10070	20230215	-46.47	5000	20231023	7.80	6460	-16.56	20240102	5250	2.67	20240214	9470	-43.08	20230221	5000	7.80	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
56	20240221	100818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	-60	5	-1.10	14750140	2740	60.82	5390	5420	5350	7070	3810	5440	5383.26	1.25	26	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	344	-12.42	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.57	5000	20231023	7.60	6460	-16.72	20240102	5250	2.48	20240214	9470	-43.19	20230221	5000	7.60	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
57	20240221	090817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-70	5	-1.29	3934020	731	16.23	5390	5400	5370	7070	3810	5440	5381.70	1.25	-22	5540	5490	5400	5350	5260	5515	5375	319	1630	5000	3910	10	1	6388000	343	-12.40	0.39	03	0.01	-433.00	13824.00	10070	20230215	-46.67	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9470	-43.29	20230221	5000	7.40	20231023	0.89	N	190650	5000	319 억	80086	N	N	N	N
58	20240220	160810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	10	2	0.18	23308570	4321	37.97	5400	5450	5310	7050	3810	5430	5394.25	1.26	-552	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	348	-12.56	0.39	03	0.07	-433.00	13824.00	10070	20230215	-45.98	5000	20231023	8.80	6460	-15.79	20240102	5250	3.62	20240214	9470	-42.56	20230221	5000	8.80	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
59	20240220	150812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-60	5	-1.10	20057620	3723	32.72	5400	5450	5310	7050	3810	5430	5387.49	1.26	-364	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	10070	20230215	-46.67	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9470	-43.29	20230221	5000	7.40	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
60	20240220	140809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-60	5	-1.10	18090350	3356	29.49	5400	5450	5310	7050	3810	5430	5390.45	1.26	-352	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	343	-12.40	0.39	03	0.05	-433.00	13824.00	10070	20230215	-46.67	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9470	-43.29	20230221	5000	7.40	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
61	20240220	130813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-40	5	-0.74	13158100	2438	21.43	5400	5450	5310	7050	3810	5430	5397.09	1.26	-298	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	344	-12.45	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.47	5000	20231023	7.80	6460	-16.56	20240102	5250	2.67	20240214	9470	-43.08	20230221	5000	7.80	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
62	20240220	120808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-40	5	-0.74	12759640	2364	20.78	5400	5450	5310	7050	3810	5430	5397.48	1.26	-285	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	344	-12.45	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.47	5000	20231023	7.80	6460	-16.56	20240102	5250	2.67	20240214	9470	-43.08	20230221	5000	7.80	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
63	20240220	110809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-60	5	-1.10	12088010	2239	19.68	5400	5450	5310	7050	3810	5430	5398.84	1.26	-290	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	343	-12.40	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.67	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9470	-43.29	20230221	5000	7.40	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
64	20240220	100801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-20	5	-0.37	3637520	672	5.91	5400	5450	5390	7050	3810	5430	5412.98	1.26	-138	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	346	-12.49	0.39	03	0.01	-433.00	13824.00	10070	20230215	-46.28	5000	20231023	8.20	6460	-16.25	20240102	5250	3.05	20240214	9470	-42.87	20230221	5000	8.20	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
65	20240220	090816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	791000	146	1.28	5400	5450	5400	7050	3810	5430	5417.81	1.26	-40	5563	5496	5383	5316	5203	5530	5350	319	1620	5000	3900	10	1	6388000	348	-12.59	0.39	03	0.00	-433.00	13824.00	10070	20230215	-45.88	5000	20231023	9.00	6460	-15.63	20240102	5250	3.81	20240214	9470	-42.45	20230221	5000	9.00	20231023	0.90	N	190650	5000	319 억	80639	N	N	N	N
66	20240219	160811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	120	2	2.26	61227500	11370	257.82	5270	5450	5270	6900	3720	5310	5385.00	1.27	-431	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	347	-12.54	0.39	03	0.18	-433.00	13824.00	10070	20230215	-46.08	5000	20231023	8.60	6460	-15.94	20240102	5250	3.43	20240214	9470	-42.66	20230221	5000	8.60	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
67	20240219	150816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	70	2	1.32	53755480	9990	226.53	5270	5450	5270	6900	3720	5310	5380.93	1.27	82	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	344	-12.42	0.39	03	0.16	-433.00	13824.00	10070	20230215	-46.57	5000	20231023	7.60	6460	-16.72	20240102	5250	2.48	20240214	9470	-43.19	20230221	5000	7.60	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
68	20240219	140815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	60	2	1.13	53062470	9861	223.61	5270	5450	5270	6900	3720	5310	5381.04	1.27	93	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	343	-12.40	0.39	03	0.15	-433.00	13824.00	10070	20230215	-46.67	5000	20231023	7.40	6460	-16.87	20240102	5250	2.29	20240214	9470	-43.29	20230221	5000	7.40	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
69	20240219	130814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	90	2	1.69	30491140	5645	128.00	5270	5450	5270	6900	3720	5310	5401.44	1.27	-234	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	345	-12.47	0.39	03	0.09	-433.00	13824.00	10070	20230215	-46.38	5000	20231023	8.00	6460	-16.41	20240102	5250	2.86	20240214	9470	-42.98	20230221	5000	8.00	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
70	20240219	120813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	110	2	2.07	23813430	4412	100.05	5270	5450	5270	6900	3720	5310	5397.42	1.27	-240	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	346	-12.52	0.39	03	0.07	-433.00	13824.00	10070	20230215	-46.18	5000	20231023	8.40	6460	-16.10	20240102	5250	3.24	20240214	9470	-42.77	20230221	5000	8.40	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
71	20240219	110811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	110	2	2.07	20286960	3763	85.33	5270	5450	5270	6900	3720	5310	5391.17	1.27	-240	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	346	-12.52	0.39	03	0.06	-433.00	13824.00	10070	20230215	-46.18	5000	20231023	8.40	6460	-16.10	20240102	5250	3.24	20240214	9470	-42.77	20230221	5000	8.40	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
72	20240219	100807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	120	2	2.26	15162920	2818	63.90	5270	5450	5270	6900	3720	5310	5380.74	1.27	-240	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	347	-12.54	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.08	5000	20231023	8.60	6460	-15.94	20240102	5250	3.43	20240214	9470	-42.66	20230221	5000	8.60	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
73	20240219	090807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-20	5	-0.38	322880	61	1.38	5270	5340	5270	6900	3720	5310	5293.11	1.27	0	5463	5386	5323	5246	5183	5425	5285	319	1590	5000	3820	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	10070	20230215	-47.47	5000	20231023	5.80	6460	-18.11	20240102	5250	0.76	20240214	9470	-44.14	20230221	5000	5.80	20231023	0.90	N	190650	5000	319 억	81070	N	N	N	N
74	20240216	160803	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	30	2	0.57	23403460	4410	164.12	5280	5400	5260	6860	3700	5280	5306.91	1.28	-448	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	339	-12.26	0.38	03	0.07	-433.00	13824.00	10070	20230215	-47.27	5000	20231023	6.20	6460	-17.80	20240102	5250	1.14	20240214	9780	-45.71	20230216	5000	6.20	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
75	20240216	150810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	30	2	0.57	22899010	4315	160.59	5280	5400	5260	6860	3700	5280	5306.84	1.28	-448	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	339	-12.26	0.38	03	0.07	-433.00	13824.00	10070	20230215	-47.27	5000	20231023	6.20	6460	-17.80	20240102	5250	1.14	20240214	9780	-45.71	20230216	5000	6.20	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
76	20240216	140813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	60	2	1.14	19484750	3672	136.66	5280	5400	5260	6860	3700	5280	5306.30	1.28	-389	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	341	-12.33	0.39	03	0.06	-433.00	13824.00	10070	20230215	-46.97	5000	20231023	6.80	6460	-17.34	20240102	5250	1.71	20240214	9780	-45.40	20230216	5000	6.80	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
77	20240216	130805	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	0	3	0.00	18667970	3518	130.93	5280	5400	5260	6860	3700	5280	5306.42	1.28	-349	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	337	-12.19	0.38	03	0.06	-433.00	13824.00	10070	20230215	-47.57	5000	20231023	5.60	6460	-18.27	20240102	5250	0.57	20240214	9780	-46.01	20230216	5000	5.60	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
78	20240216	120807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	50	2	0.95	16625300	3132	116.56	5280	5400	5260	6860	3700	5280	5308.21	1.28	-350	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	340	-12.31	0.39	03	0.05	-433.00	13824.00	10070	20230215	-47.07	5000	20231023	6.60	6460	-17.49	20240102	5250	1.52	20240214	9780	-45.50	20230216	5000	6.60	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
79	20240216	110815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	70	2	1.33	15239520	2872	106.89	5280	5400	5260	6860	3700	5280	5306.24	1.28	-268	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	342	-12.36	0.39	03	0.04	-433.00	13824.00	10070	20230215	-46.87	5000	20231023	7.00	6460	-17.18	20240102	5250	1.90	20240214	9780	-45.30	20230216	5000	7.00	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
80	20240216	100809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	50	2	0.95	11126170	2103	78.27	5280	5400	5260	6860	3700	5280	5290.62	1.28	-179	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	340	-12.31	0.39	03	0.03	-433.00	13824.00	10070	20230215	-47.07	5000	20231023	6.60	6460	-17.49	20240102	5250	1.52	20240214	9780	-45.50	20230216	5000	6.60	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
81	20240216	090802	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-20	5	-0.38	2264830	429	15.97	5280	5280	5260	6860	3700	5280	5279.32	1.28	-16	5373	5326	5293	5246	5213	5310	5230	319	1580	5000	3800	10	1	6388000	336	-12.15	0.38	03	0.01	-433.00	13824.00	10070	20230215	-47.77	5000	20231023	5.20	6460	-18.58	20240102	5250	0.19	20240214	9780	-46.22	20230216	5000	5.20	20231023	0.96	N	190650	5000	319 억	81518	N	N	N	N
82	20240215	160801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-30	5	-0.56	14234770	2687	30.97	5310	5340	5260	6900	3720	5310	5297.64	1.29	-638	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	337	-12.19	0.38	03	0.04	-433.00	13824.00	10070	20230215	-47.57	5000	20231023	5.60	6460	-18.27	20240102	5250	0.57	20240214	10070	-47.57	20230215	5000	5.60	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
83	20240215	150807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-30	5	-0.56	12929020	2440	28.12	5310	5340	5260	6900	3720	5310	5298.78	1.29	-538	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	337	-12.19	0.38	03	0.04	-433.00	13824.00	10070	20230215	-47.57	5000	20231023	5.60	6460	-18.27	20240102	5250	0.57	20240214	10070	-47.57	20230215	5000	5.60	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
84	20240215	140801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-20	5	-0.38	10541580	1988	22.91	5310	5340	5260	6900	3720	5310	5302.61	1.29	-511	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	338	-12.22	0.38	03	0.03	-433.00	13824.00	10070	20230215	-47.47	5000	20231023	5.80	6460	-18.11	20240102	5250	0.76	20240214	10070	-47.47	20230215	5000	5.80	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
85	20240215	130747	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	10128340	1910	22.01	5310	5340	5260	6900	3720	5310	5302.80	1.29	-500	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.03	-433.00	13824.00	10070	20230215	-47.27	5000	20231023	6.20	6460	-17.80	20240102	5250	1.14	20240214	10070	-47.27	20230215	5000	6.20	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
86	20240215	120801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	0	3	0.00	4343030	819	9.44	5310	5340	5260	6900	3720	5310	5302.84	1.29	-244	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	339	-12.26	0.38	03	0.01	-433.00	13824.00	10070	20230215	-47.27	5000	20231023	6.20	6460	-17.80	20240102	5250	1.14	20240214	10070	-47.27	20230215	5000	6.20	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
87	20240215	110757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-20	5	-0.38	4083310	770	8.88	5310	5340	5260	6900	3720	5310	5303.00	1.29	-243	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	338	-12.22	0.38	03	0.01	-433.00	13824.00	10070	20230215	-47.47	5000	20231023	5.80	6460	-18.11	20240102	5250	0.76	20240214	10070	-47.47	20230215	5000	5.80	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
88	20240215	100757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	20	2	0.38	2477920	467	5.38	5310	5340	5260	6900	3720	5310	5306.04	1.29	-232	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	340	-12.31	0.39	03	0.01	-433.00	13824.00	10070	20230215	-47.07	5000	20231023	6.60	6460	-17.49	20240102	5250	1.52	20240214	10070	-47.07	20230215	5000	6.60	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
89	20240215	090758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-20	5	-0.38	1624700	306	3.53	5310	5310	5290	6900	3720	5310	5309.48	1.29	-227	5403	5356	5303	5256	5203	5380	5280	319	1590	5000	3820	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	10070	20230215	-47.47	5000	20231023	5.80	6460	-18.11	20240102	5250	0.76	20240214	10070	-47.47	20230215	5000	5.80	20231023	0.97	N	190650	5000	319 억	82156	N	N	N	N
90	20240214	160753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	30	2	0.57	45658530	8656	58.94	5280	5350	5250	6860	3700	5280	5274.78	1.34	-3186	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	339	-12.26	0.38	03	0.14	-433.00	13824.00	10170	20230208	-47.79	5000	20231023	6.20	6460	-17.80	20240102	5250	1.14	20240214	10070	-47.27	20230215	5000	6.20	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
91	20240214	150754	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	0	3	0.00	42112930	7988	54.39	5280	5350	5250	6860	3700	5280	5272.02	1.34	-3016	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	337	-12.19	0.38	03	0.13	-433.00	13824.00	10170	20230208	-48.08	5000	20231023	5.60	6460	-18.27	20240102	5250	0.57	20240214	10070	-47.57	20230215	5000	5.60	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
92	20240214	140750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-10	5	-0.19	37199790	7053	48.02	5280	5350	5250	6860	3700	5280	5274.32	1.34	-2154	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	337	-12.17	0.38	03	0.11	-433.00	13824.00	10170	20230208	-48.18	5000	20231023	5.40	6460	-18.42	20240102	5250	0.38	20240214	10070	-47.67	20230215	5000	5.40	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
93	20240214	130753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-10	5	-0.19	36620260	6943	47.27	5280	5350	5250	6860	3700	5280	5274.41	1.34	-2046	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	337	-12.17	0.38	03	0.11	-433.00	13824.00	10170	20230208	-48.18	5000	20231023	5.40	6460	-18.42	20240102	5250	0.38	20240214	10070	-47.67	20230215	5000	5.40	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
94	20240214	120747	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	50	2	0.95	30202790	5727	38.99	5280	5350	5250	6860	3700	5280	5273.75	1.34	-1723	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	340	-12.31	0.39	03	0.09	-433.00	13824.00	10170	20230208	-47.59	5000	20231023	6.60	6460	-17.49	20240102	5250	1.52	20240214	10070	-47.07	20230215	5000	6.60	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
95	20240214	110753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	10	2	0.19	24530140	4657	31.71	5280	5300	5250	6860	3700	5280	5267.37	1.34	-1438	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	338	-12.22	0.38	03	0.07	-433.00	13824.00	10170	20230208	-47.98	5000	20231023	5.80	6460	-18.11	20240102	5250	0.76	20240214	10070	-47.47	20230215	5000	5.80	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
96	20240214	090743	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-20	5	-0.38	10795540	2048	13.94	5280	5290	5250	6860	3700	5280	5271.26	1.34	-569	5506	5392	5326	5212	5146	5360	5180	319	1580	5000	3800	10	1	6388000	336	-12.15	0.38	03	0.03	-433.00	13824.00	10170	20230208	-48.28	5000	20231023	5.20	6460	-18.58	20240102	5250	0.19	20240214	10070	-47.77	20230215	5000	5.20	20231023	0.97	N	190650	5000	319 억	85335	N	N	N	N
97	20240213	160744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-40	5	-0.75	77983030	14667	121.30	5350	5440	5260	6910	3730	5320	5316.98	1.40	-4220	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	337	-12.19	0.38	03	0.23	-433.00	13824.00	10280	20230207	-48.64	5000	20231023	5.60	6460	-18.27	20240102	5260	0.38	20240213	10070	-47.57	20230215	5000	5.60	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
98	20240213	150741	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-50	5	-0.94	68903490	12950	107.10	5350	5440	5260	6910	3730	5320	5320.73	1.40	-3942	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	337	-12.17	0.38	03	0.20	-433.00	13824.00	10280	20230207	-48.74	5000	20231023	5.40	6460	-18.42	20240102	5260	0.19	20240213	10070	-47.67	20230215	5000	5.40	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
99	20240213	140750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	-20	5	-0.38	52810740	9905	81.91	5350	5440	5260	6910	3730	5320	5331.73	1.40	-3192	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	339	-12.24	0.38	03	0.16	-433.00	13824.00	10280	20230207	-48.44	5000	20231023	6.00	6460	-17.96	20240102	5260	0.76	20240213	10070	-47.37	20230215	5000	6.00	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
100	20240213	130740	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	10	2	0.19	33676960	6300	52.10	5350	5440	5260	6910	3730	5320	5345.55	1.40	-1944	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	340	-12.31	0.39	03	0.10	-433.00	13824.00	10280	20230207	-48.15	5000	20231023	6.60	6460	-17.49	20240102	5260	1.33	20240213	10070	-47.07	20230215	5000	6.60	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
101	20240213	120749	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	0	3	0.00	25487690	4763	39.39	5350	5440	5260	6910	3730	5320	5351.18	1.40	-1526	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	340	-12.29	0.38	03	0.07	-433.00	13824.00	10280	20230207	-48.25	5000	20231023	6.40	6460	-17.65	20240102	5260	1.14	20240213	10070	-47.17	20230215	5000	6.40	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
102	20240213	110804	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	10	2	0.19	23050840	4305	35.60	5350	5440	5260	6910	3730	5320	5354.43	1.40	-1408	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	340	-12.31	0.39	03	0.07	-433.00	13824.00	10280	20230207	-48.15	5000	20231023	6.60	6460	-17.49	20240102	5260	1.33	20240213	10070	-47.07	20230215	5000	6.60	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N
103	20240213	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	30	2	0.56	20547960	3835	31.72	5350	5440	5260	6910	3730	5320	5358.01	1.40	-1287	5453	5386	5353	5286	5253	5370	5270	319	1590	5000	3830	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	10280	20230207	-47.96	5000	20231023	7.00	6460	-17.18	20240102	5260	1.71	20240213	10070	-46.87	20230215	5000	7.00	20231023	0.97	N	190650	5000	319 억	89555	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History