KissMeData/027360/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	130	2	4.92	7662124555	2760266	2150.38	2640	2880	2615	3430	1850	2640	2775.87	0.74	37528	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3347	162.94	1.35	12	2.28	17.00	2046.00	3185	20240111	-13.03	1971	20231004	40.54	3185	-13.03	20240111	2540	9.06	20240208	3185	-13.03	20240111	1971	40.54	20231004	1.93	N	027360	500	604 억	898945	N	N	2578	N	N
3	20240229	150350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	120	2	4.55	7438849590	2679502	2087.46	2640	2880	2615	3430	1850	2640	2776.21	0.74	27032	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3335	162.35	1.35	12	2.22	17.00	2046.00	3185	20240111	-13.34	1971	20231004	40.03	3185	-13.34	20240111	2540	8.66	20240208	3185	-13.34	20240111	1971	40.03	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
4	20240229	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	150	2	5.68	7158324235	2577996	2008.38	2640	2880	2615	3430	1850	2640	2776.70	0.74	-1150	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3372	164.12	1.36	12	2.13	17.00	2046.00	3185	20240111	-12.40	1971	20231004	41.55	3185	-12.40	20240111	2540	9.84	20240208	3185	-12.40	20240111	1971	41.55	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
5	20240229	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	125	2	4.73	6294909655	2266251	1765.52	2640	2880	2615	3430	1850	2640	2777.68	0.74	-83635	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3341	162.65	1.35	12	1.88	17.00	2046.00	3185	20240111	-13.19	1971	20231004	40.28	3185	-13.19	20240111	2540	8.86	20240208	3185	-13.19	20240111	1971	40.28	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
6	20240229	120352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	115	2	4.36	5498358275	1979071	1541.79	2640	2880	2615	3430	1850	2640	2778.25	0.74	-164665	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3329	162.06	1.35	12	1.64	17.00	2046.00	3185	20240111	-13.50	1971	20231004	39.78	3185	-13.50	20240111	2540	8.46	20240208	3185	-13.50	20240111	1971	39.78	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
7	20240229	110352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	10	2	0.38	186491395	70862	55.20	2640	2660	2615	3430	1850	2640	2631.75	0.74	20940	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3202	155.88	1.30	12	0.06	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
8	20240229	100352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	10	2	0.38	157790400	59989	46.73	2640	2660	2615	3430	1850	2640	2630.32	0.74	15537	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3202	155.88	1.30	12	0.05	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
9	20240229	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2625	-15	5	-0.57	11615140	4412	3.44	2640	2640	2625	3430	1850	2640	2632.62	0.74	-1628	2693	2666	2643	2616	2593	2655	2605	604	790	500	1950	5	1	120845406	3172	154.41	1.28	12	0.00	17.00	2046.00	3185	20240111	-17.58	1971	20231004	33.18	3185	-17.58	20240111	2540	3.35	20240208	3185	-17.58	20240111	1971	33.18	20231004	1.93	N	027360	500	604 억	898945	N	N	22	N	N
10	20240228	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-15	5	-0.56	336153020	127410	70.45	2670	2670	2620	3450	1860	2655	2638.36	0.77	-41969	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3190	155.29	1.29	12	0.11	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.92	N	027360	500	604 억	935599	N	N	22	N	N
11	20240228	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-20	5	-0.75	306903405	116318	64.32	2670	2670	2620	3450	1860	2655	2638.49	0.77	-38526	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3184	155.00	1.29	12	0.10	17.00	2046.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2540	3.74	20240208	3185	-17.27	20240111	1971	33.69	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
12	20240228	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-5	5	-0.19	267532875	101381	56.06	2670	2670	2620	3450	1860	2655	2638.89	0.77	-35227	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3202	155.88	1.30	12	0.08	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
13	20240228	130351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-15	5	-0.56	240023255	90978	50.30	2670	2670	2620	3450	1860	2655	2638.26	0.77	-30491	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3190	155.29	1.29	12	0.08	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
14	20240228	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-15	5	-0.56	211409430	80121	44.30	2670	2670	2620	3450	1860	2655	2638.63	0.77	-20723	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3190	155.29	1.29	12	0.07	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
15	20240228	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-15	5	-0.56	152945495	57914	32.02	2670	2670	2620	3450	1860	2655	2640.91	0.77	-10131	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3190	155.29	1.29	12	0.05	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
16	20240228	100349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	5	2	0.19	86697430	32797	18.13	2670	2670	2620	3450	1860	2655	2643.46	0.77	-6591	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3214	156.47	1.30	12	0.03	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
17	20240228	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2630	-25	5	-0.94	31968705	12113	6.70	2670	2670	2620	3450	1860	2655	2639.21	0.77	-1460	2715	2685	2645	2615	2575	2700	2630	604	795	500	1960	5	1	120845406	3178	154.71	1.29	12	0.01	17.00	2046.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2540	3.54	20240208	3185	-17.43	20240111	1971	33.43	20231004	1.92	N	027360	500	604 억	935599	N	N	33	N	N
18	20240227	160352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	10	2	0.38	473373805	179043	104.24	2645	2675	2605	3435	1855	2645	2643.91	0.77	7874	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3208	156.18	1.30	12	0.15	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.90	N	027360	500	604 억	928046	N	N	33	N	N
19	20240227	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-5	5	-0.19	433765895	164032	95.50	2645	2675	2605	3435	1855	2645	2644.40	0.77	4014	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3190	155.29	1.29	12	0.14	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
20	20240227	140351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	15	2	0.57	359236295	135827	79.08	2645	2675	2605	3435	1855	2645	2644.81	0.77	11941	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3214	156.47	1.30	12	0.11	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
21	20240227	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	20	2	0.76	340339700	128719	74.94	2645	2675	2605	3435	1855	2645	2644.05	0.77	13326	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3221	156.76	1.30	12	0.11	17.00	2046.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2540	4.92	20240208	3185	-16.33	20240111	1971	35.21	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
22	20240227	120354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	0	3	0.00	292836235	110835	64.53	2645	2675	2605	3435	1855	2645	2642.09	0.77	9958	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3196	155.59	1.29	12	0.09	17.00	2046.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2540	4.13	20240208	3185	-16.95	20240111	1971	34.20	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
23	20240227	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	5	2	0.19	257107515	97349	56.68	2645	2675	2605	3435	1855	2645	2641.09	0.77	1620	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3202	155.88	1.30	12	0.08	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
24	20240227	100350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	20	2	0.76	178666145	67825	39.49	2645	2665	2605	3435	1855	2645	2634.22	0.77	-6396	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3221	156.76	1.30	12	0.06	17.00	2046.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2540	4.92	20240208	3185	-16.33	20240111	1971	35.21	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
25	20240227	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	5	2	0.19	25757805	9756	5.68	2645	2650	2635	3435	1855	2645	2640.20	0.77	-6151	2765	2705	2670	2610	2575	2687	2592	604	790	500	1950	5	1	120845406	3202	155.88	1.30	12	0.01	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.90	N	027360	500	604 억	928046	N	N	388	N	N
26	20240226	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	-15	5	-0.56	455523865	171697	95.83	2655	2730	2635	3455	1865	2660	2653.16	0.78	-11491	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3196	155.59	1.29	12	0.14	17.00	2046.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2540	4.13	20240208	3185	-16.95	20240111	1971	34.20	20231004	1.93	N	027360	500	604 억	939592	N	N	388	N	N
27	20240226	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-10	5	-0.38	417345325	157266	87.77	2655	2730	2635	3455	1865	2660	2653.75	0.78	-7833	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3202	155.88	1.30	12	0.13	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
28	20240226	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-20	5	-0.75	331702140	124909	69.71	2655	2730	2635	3455	1865	2660	2655.55	0.78	-568	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3190	155.29	1.29	12	0.10	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
29	20240226	130349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	5	2	0.19	286009510	107673	60.10	2655	2730	2635	3455	1865	2660	2656.28	0.78	2946	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3221	156.76	1.30	12	0.09	17.00	2046.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2540	4.92	20240208	3185	-16.33	20240111	1971	35.21	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
30	20240226	120347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	0	3	0.00	265197815	99844	55.73	2655	2730	2635	3455	1865	2660	2656.12	0.78	5634	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3214	156.47	1.30	12	0.08	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
31	20240226	110345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	5	2	0.19	243871515	91822	51.25	2655	2730	2635	3455	1865	2660	2655.92	0.78	8251	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3221	156.76	1.30	12	0.08	17.00	2046.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2540	4.92	20240208	3185	-16.33	20240111	1971	35.21	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
32	20240226	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-10	5	-0.38	186969005	70361	39.27	2655	2730	2635	3455	1865	2660	2657.28	0.78	5032	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3202	155.88	1.30	12	0.06	17.00	2046.00	3185	20240111	-16.80	1971	20231004	34.45	3185	-16.80	20240111	2540	4.33	20240208	3185	-16.80	20240111	1971	34.45	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
33	20240226	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-25	5	-0.94	126529635	47575	26.55	2655	2730	2635	3455	1865	2660	2659.58	0.78	11797	2716	2687	2656	2627	2596	2672	2612	604	795	500	1960	5	1	120845406	3184	155.00	1.29	12	0.04	17.00	2046.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2540	3.74	20240208	3185	-17.27	20240111	1971	33.69	20231004	1.93	N	027360	500	604 억	939592	N	N	67	N	N
34	20240223	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-15	5	-0.56	473861070	179168	78.05	2685	2685	2625	3475	1875	2675	2644.79	0.74	18076	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3214	156.47	1.30	12	0.15	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.94	N	027360	500	604 억	892126	N	N	67	N	N
35	20240223	150343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-15	5	-0.56	445339945	168426	73.37	2685	2685	2625	3475	1875	2675	2644.13	0.74	14190	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3214	156.47	1.30	12	0.14	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
36	20240223	140343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-15	5	-0.56	419957185	158874	69.21	2685	2685	2625	3475	1875	2675	2643.33	0.74	12514	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3214	156.47	1.30	12	0.13	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
37	20240223	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	-10	5	-0.37	387905915	146805	63.95	2685	2685	2625	3475	1875	2675	2642.32	0.74	12779	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3221	156.76	1.30	12	0.12	17.00	2046.00	3185	20240111	-16.33	1971	20231004	35.21	3185	-16.33	20240111	2540	4.92	20240208	3185	-16.33	20240111	1971	35.21	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
38	20240223	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-20	5	-0.75	356602850	135029	58.82	2685	2685	2625	3475	1875	2675	2640.94	0.74	17763	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3208	156.18	1.30	12	0.11	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
39	20240223	110341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-35	5	-1.31	319208715	120884	52.66	2685	2685	2625	3475	1875	2675	2640.62	0.74	13629	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3190	155.29	1.29	12	0.10	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
40	20240223	100342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	-20	5	-0.75	285016975	107965	47.03	2685	2685	2625	3475	1875	2675	2639.90	0.74	9298	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3208	156.18	1.30	12	0.09	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
41	20240223	090342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-15	5	-0.56	25876125	9712	4.23	2685	2685	2660	3475	1875	2675	2664.35	0.74	494	2765	2720	2690	2645	2615	2705	2630	604	800	500	1970	5	1	120845406	3214	156.47	1.30	12	0.01	17.00	2046.00	3185	20240111	-16.48	1971	20231004	34.96	3185	-16.48	20240111	2540	4.72	20240208	3185	-16.48	20240111	1971	34.96	20231004	1.94	N	027360	500	604 억	892126	N	N	2761	N	N
42	20240222	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	-60	5	-2.19	608582860	226543	140.42	2735	2735	2660	3555	1915	2735	2686.45	0.76	-22917	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3233	157.35	1.31	12	0.19	17.00	2046.00	3185	20240111	-16.01	1971	20231004	35.72	3185	-16.01	20240111	2540	5.31	20240208	3185	-16.01	20240111	1971	35.72	20231004	1.93	N	027360	500	604 억	914419	N	N	2761	N	N
43	20240222	150343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-50	5	-1.83	466156480	173198	107.35	2735	2735	2675	3555	1915	2735	2691.44	0.76	-32776	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3245	157.94	1.31	12	0.14	17.00	2046.00	3185	20240111	-15.70	1971	20231004	36.23	3185	-15.70	20240111	2540	5.71	20240208	3185	-15.70	20240111	1971	36.23	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
44	20240222	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-45	5	-1.65	365927485	135853	84.21	2735	2735	2675	3555	1915	2735	2693.53	0.76	-34741	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3251	158.24	1.31	12	0.11	17.00	2046.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2540	5.91	20240208	3185	-15.54	20240111	1971	36.48	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
45	20240222	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-45	5	-1.65	343685155	127593	79.09	2735	2735	2675	3555	1915	2735	2693.58	0.76	-32990	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3251	158.24	1.31	12	0.11	17.00	2046.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2540	5.91	20240208	3185	-15.54	20240111	1971	36.48	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
46	20240222	120341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-45	5	-1.65	254434960	94322	58.46	2735	2735	2685	3555	1915	2735	2697.48	0.76	-29472	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3251	158.24	1.31	12	0.08	17.00	2046.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2540	5.91	20240208	3185	-15.54	20240111	1971	36.48	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
47	20240222	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-35	5	-1.28	187039675	69308	42.96	2735	2735	2685	3555	1915	2735	2698.63	0.76	-26094	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3263	158.82	1.32	12	0.06	17.00	2046.00	3185	20240111	-15.23	1971	20231004	36.99	3185	-15.23	20240111	2540	6.30	20240208	3185	-15.23	20240111	1971	36.99	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
48	20240222	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-25	5	-0.91	128542985	47675	29.55	2735	2735	2685	3555	1915	2735	2696.16	0.76	-25450	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3275	159.41	1.32	12	0.04	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
49	20240222	090342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	-30	5	-1.10	8358400	3073	1.90	2735	2735	2700	3555	1915	2735	2719.49	0.76	-2101	2775	2755	2720	2700	2665	2765	2710	604	820	500	2020	5	1	120845406	3269	159.12	1.32	12	0.00	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.93	N	027360	500	604 억	914419	N	N	0	N	N
50	20240221	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	-10	5	-0.36	434425060	160433	91.81	2730	2740	2685	3565	1925	2745	2707.71	0.78	-27905	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3305	160.88	1.34	12	0.13	17.00	2046.00	3185	20240111	-14.13	1971	20231004	38.76	3185	-14.13	20240111	2540	7.68	20240208	3185	-14.13	20240111	1971	38.76	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
51	20240221	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-45	5	-1.64	361763055	133672	76.50	2730	2740	2685	3565	1925	2745	2706.34	0.78	-18645	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3263	158.82	1.32	12	0.11	17.00	2046.00	3185	20240111	-15.23	1971	20231004	36.99	3185	-15.23	20240111	2540	6.30	20240208	3185	-15.23	20240111	1971	36.99	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
52	20240221	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	-50	5	-1.82	307645125	113577	65.00	2730	2740	2685	3565	1925	2745	2708.69	0.78	-10664	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3257	158.53	1.32	12	0.09	17.00	2046.00	3185	20240111	-15.38	1971	20231004	36.73	3185	-15.38	20240111	2540	6.10	20240208	3185	-15.38	20240111	1971	36.73	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
53	20240221	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	-40	5	-1.46	254519575	93851	53.71	2730	2740	2690	3565	1925	2745	2711.95	0.78	-11590	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3269	159.12	1.32	12	0.08	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
54	20240221	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	-20	5	-0.73	181274860	66751	38.20	2730	2740	2700	3565	1925	2745	2715.68	0.78	-7546	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3293	160.29	1.33	12	0.06	17.00	2046.00	3185	20240111	-14.44	1971	20231004	38.25	3185	-14.44	20240111	2540	7.28	20240208	3185	-14.44	20240111	1971	38.25	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
55	20240221	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	-20	5	-0.73	159094220	58613	33.54	2730	2740	2700	3565	1925	2745	2714.31	0.78	-6335	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3293	160.29	1.33	12	0.05	17.00	2046.00	3185	20240111	-14.44	1971	20231004	38.25	3185	-14.44	20240111	2540	7.28	20240208	3185	-14.44	20240111	1971	38.25	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
56	20240221	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	-40	5	-1.46	128262050	47257	27.04	2730	2740	2700	3565	1925	2745	2714.13	0.78	-7011	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3269	159.12	1.32	12	0.04	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
57	20240221	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	-10	5	-0.36	18548460	6816	3.90	2730	2735	2705	3565	1925	2745	2721.24	0.78	1369	2775	2760	2730	2715	2685	2767	2722	604	820	500	2030	5	1	120845406	3305	160.88	1.34	12	0.01	17.00	2046.00	3185	20240111	-14.13	1971	20231004	38.76	3185	-14.13	20240111	2540	7.68	20240208	3185	-14.13	20240111	1971	38.76	20231004	1.91	N	027360	500	604 억	942960	N	N	0	N	N
58	20240220	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	20	2	0.73	475729940	174662	89.70	2725	2745	2700	3540	1910	2725	2723.69	0.79	-15715	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3317	161.47	1.34	12	0.14	17.00	2046.00	3185	20240111	-13.81	1971	20231004	39.27	3185	-13.81	20240111	2540	8.07	20240208	3185	-13.81	20240111	1971	39.27	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
59	20240220	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	5	2	0.18	421242015	154757	79.48	2725	2745	2700	3540	1910	2725	2721.96	0.79	-13942	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3299	160.59	1.33	12	0.13	17.00	2046.00	3185	20240111	-14.29	1971	20231004	38.51	3185	-14.29	20240111	2540	7.48	20240208	3185	-14.29	20240111	1971	38.51	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
60	20240220	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	10	2	0.37	357065980	131229	67.40	2725	2745	2700	3540	1910	2725	2720.94	0.79	-9102	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3305	160.88	1.34	12	0.11	17.00	2046.00	3185	20240111	-14.13	1971	20231004	38.76	3185	-14.13	20240111	2540	7.68	20240208	3185	-14.13	20240111	1971	38.76	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
61	20240220	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	0	3	0.00	309123370	113675	58.38	2725	2745	2700	3540	1910	2725	2719.36	0.79	-6354	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3293	160.29	1.33	12	0.09	17.00	2046.00	3185	20240111	-14.44	1971	20231004	38.25	3185	-14.44	20240111	2540	7.28	20240208	3185	-14.44	20240111	1971	38.25	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
62	20240220	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	5	2	0.18	286118105	105228	54.04	2725	2745	2700	3540	1910	2725	2719.03	0.79	-5426	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3299	160.59	1.33	12	0.09	17.00	2046.00	3185	20240111	-14.29	1971	20231004	38.51	3185	-14.29	20240111	2540	7.48	20240208	3185	-14.29	20240111	1971	38.51	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
63	20240220	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	5	2	0.18	245509770	90317	46.38	2725	2745	2700	3540	1910	2725	2718.31	0.79	-4887	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3299	160.59	1.33	12	0.07	17.00	2046.00	3185	20240111	-14.29	1971	20231004	38.51	3185	-14.29	20240111	2540	7.48	20240208	3185	-14.29	20240111	1971	38.51	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
64	20240220	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	10	2	0.37	209530255	77121	39.61	2725	2745	2700	3540	1910	2725	2716.90	0.79	-2254	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3305	160.88	1.34	12	0.06	17.00	2046.00	3185	20240111	-14.13	1971	20231004	38.76	3185	-14.13	20240111	2540	7.68	20240208	3185	-14.13	20240111	1971	38.76	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
65	20240220	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	0	3	0.00	6672625	2449	1.26	2725	2725	2715	3540	1910	2725	2724.63	0.79	-527	2775	2750	2725	2700	2675	2762	2712	604	815	500	2010	5	1	120845406	3293	160.29	1.33	12	0.00	17.00	2046.00	3185	20240111	-14.44	1971	20231004	38.25	3185	-14.44	20240111	2540	7.28	20240208	3185	-14.44	20240111	1971	38.25	20231004	1.90	N	027360	500	604 억	958680	N	N	0	N	N
66	20240219	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	20	2	0.74	529069870	194463	106.33	2700	2750	2700	3515	1895	2705	2720.66	0.78	9766	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3293	160.29	1.33	12	0.16	17.00	2046.00	3185	20240111	-14.44	1971	20231004	38.25	3185	-14.44	20240111	2540	7.28	20240208	3185	-14.44	20240111	1971	38.25	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
67	20240219	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	5	2	0.18	500816020	184078	100.65	2700	2750	2700	3515	1895	2705	2720.67	0.78	11780	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3275	159.41	1.32	12	0.15	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
68	20240219	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	15	2	0.55	418063015	153509	83.94	2700	2750	2700	3515	1895	2705	2723.38	0.78	12528	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3287	160.00	1.33	12	0.13	17.00	2046.00	3185	20240111	-14.60	1971	20231004	38.00	3185	-14.60	20240111	2540	7.09	20240208	3185	-14.60	20240111	1971	38.00	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
69	20240219	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	5	2	0.18	389832025	143108	78.25	2700	2750	2700	3515	1895	2705	2724.04	0.78	18944	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3275	159.41	1.32	12	0.12	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
70	20240219	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	10	2	0.37	344595800	126418	69.12	2700	2750	2700	3515	1895	2705	2725.84	0.78	21855	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3281	159.71	1.33	12	0.10	17.00	2046.00	3185	20240111	-14.76	1971	20231004	37.75	3185	-14.76	20240111	2540	6.89	20240208	3185	-14.76	20240111	1971	37.75	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
71	20240219	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	10	2	0.37	323271595	118550	64.82	2700	2750	2700	3515	1895	2705	2726.88	0.78	21821	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3281	159.71	1.33	12	0.10	17.00	2046.00	3185	20240111	-14.76	1971	20231004	37.75	3185	-14.76	20240111	2540	6.89	20240208	3185	-14.76	20240111	1971	37.75	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
72	20240219	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	25	2	0.92	248208855	90948	49.73	2700	2750	2700	3515	1895	2705	2729.13	0.78	26697	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3299	160.59	1.33	12	0.08	17.00	2046.00	3185	20240111	-14.29	1971	20231004	38.51	3185	-14.29	20240111	2540	7.48	20240208	3185	-14.29	20240111	1971	38.51	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
73	20240219	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	40	2	1.48	44556440	16445	8.99	2700	2745	2700	3515	1895	2705	2709.42	0.78	4658	2755	2730	2700	2675	2645	2732	2677	604	810	500	2000	5	1	120845406	3317	161.47	1.34	12	0.01	17.00	2046.00	3185	20240111	-13.81	1971	20231004	39.27	3185	-13.81	20240111	2540	8.07	20240208	3185	-13.81	20240111	1971	39.27	20231004	1.92	N	027360	500	604 억	948599	N	N	0	N	N
74	20240216	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	10	2	0.37	492439140	182457	43.03	2705	2725	2670	3500	1890	2695	2698.93	0.77	17560	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3269	159.12	1.32	12	0.15	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
75	20240216	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	20	2	0.74	444860650	164854	38.88	2705	2725	2670	3500	1890	2695	2698.51	0.77	12625	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3281	159.71	1.33	12	0.14	17.00	2046.00	3185	20240111	-14.76	1971	20231004	37.75	3185	-14.76	20240111	2540	6.89	20240208	3185	-14.76	20240111	1971	37.75	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
76	20240216	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	15	2	0.56	366302530	135803	32.03	2705	2725	2670	3500	1890	2695	2697.31	0.77	-2504	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3275	159.41	1.32	12	0.11	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
77	20240216	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	15	2	0.56	286242700	106172	25.04	2705	2725	2670	3500	1890	2695	2696.03	0.77	-4625	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3275	159.41	1.32	12	0.09	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
78	20240216	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	20	2	0.74	258824960	96050	22.65	2705	2725	2670	3500	1890	2695	2694.69	0.77	-4166	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3281	159.71	1.33	12	0.08	17.00	2046.00	3185	20240111	-14.76	1971	20231004	37.75	3185	-14.76	20240111	2540	6.89	20240208	3185	-14.76	20240111	1971	37.75	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
79	20240216	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	10	2	0.37	223096930	82846	19.54	2705	2725	2670	3500	1890	2695	2692.91	0.77	-7753	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3269	159.12	1.32	12	0.07	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
80	20240216	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	5	2	0.19	150018520	55780	13.16	2705	2710	2670	3500	1890	2695	2689.47	0.77	-12616	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3263	158.82	1.32	12	0.05	17.00	2046.00	3185	20240111	-15.23	1971	20231004	36.99	3185	-15.23	20240111	2540	6.30	20240208	3185	-15.23	20240111	1971	36.99	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
81	20240216	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-5	5	-0.19	25138890	9321	2.20	2705	2705	2685	3500	1890	2695	2697.02	0.77	-6630	2795	2745	2690	2640	2585	2770	2665	604	805	500	1990	5	1	120845406	3251	158.24	1.31	12	0.01	17.00	2046.00	3185	20240111	-15.54	1971	20231004	36.48	3185	-15.54	20240111	2540	5.91	20240208	3185	-15.54	20240111	1971	36.48	20231004	1.91	N	027360	500	604 억	931282	N	N	0	N	N
82	20240215	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	55	2	2.08	1137433375	419621	265.79	2655	2740	2635	3430	1850	2640	2710.62	0.76	10526	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3257	158.53	1.32	12	0.35	17.00	2046.00	3185	20240111	-15.38	1971	20231004	36.73	3185	-15.38	20240111	2540	6.10	20240208	3185	-15.38	20240111	1971	36.73	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
83	20240215	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	75	2	2.84	1082730550	399384	252.97	2655	2740	2635	3430	1850	2640	2711.00	0.76	9936	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3281	159.71	1.33	12	0.33	17.00	2046.00	3185	20240111	-14.76	1971	20231004	37.75	3185	-14.76	20240111	2540	6.89	20240208	3185	-14.76	20240111	1971	37.75	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
84	20240215	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	65	2	2.46	959331320	353995	224.22	2655	2740	2635	3430	1850	2640	2710.01	0.76	20750	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3269	159.12	1.32	12	0.29	17.00	2046.00	3185	20240111	-15.07	1971	20231004	37.24	3185	-15.07	20240111	2540	6.50	20240208	3185	-15.07	20240111	1971	37.24	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
85	20240215	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	70	2	2.65	885550475	326795	206.99	2655	2740	2635	3430	1850	2640	2709.80	0.76	33385	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3275	159.41	1.32	12	0.27	17.00	2046.00	3185	20240111	-14.91	1971	20231004	37.49	3185	-14.91	20240111	2540	6.69	20240208	3185	-14.91	20240111	1971	37.49	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
86	20240215	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	95	2	3.60	805637000	297405	188.38	2655	2740	2635	3430	1850	2640	2708.89	0.76	38873	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3305	160.88	1.34	12	0.25	17.00	2046.00	3185	20240111	-14.13	1971	20231004	38.76	3185	-14.13	20240111	2540	7.68	20240208	3185	-14.13	20240111	1971	38.76	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
87	20240215	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	60	2	2.27	543672725	201406	127.57	2655	2730	2635	3430	1850	2640	2699.39	0.76	20250	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3263	158.82	1.32	12	0.17	17.00	2046.00	3185	20240111	-15.23	1971	20231004	36.99	3185	-15.23	20240111	2540	6.30	20240208	3185	-15.23	20240111	1971	36.99	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
88	20240215	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	55	2	2.08	172986200	64787	41.04	2655	2695	2635	3430	1850	2640	2670.08	0.76	6800	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3257	158.53	1.32	12	0.05	17.00	2046.00	3185	20240111	-15.38	1971	20231004	36.73	3185	-15.38	20240111	2540	6.10	20240208	3185	-15.38	20240111	1971	36.73	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
89	20240215	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	30	2	1.14	14636025	5512	3.49	2655	2670	2650	3430	1850	2640	2655.30	0.76	-840	2686	2662	2636	2612	2586	2675	2625	604	790	500	1950	5	1	120845406	3227	157.06	1.30	12	0.00	17.00	2046.00	3185	20240111	-16.17	1971	20231004	35.46	3185	-16.17	20240111	2540	5.12	20240208	3185	-16.17	20240111	1971	35.46	20231004	1.93	N	027360	500	604 억	920829	N	N	0	N	N
90	20240214	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	0	3	0.00	413758545	156874	97.82	2615	2660	2610	3430	1850	2640	2637.52	0.77	-3796	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3190	155.29	1.29	12	0.13	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
91	20240214	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	15	2	0.57	394496845	149589	93.28	2615	2660	2610	3430	1850	2640	2637.20	0.77	-2752	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3208	156.18	1.30	12	0.12	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
92	20240214	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	0	3	0.00	265268995	100813	62.86	2615	2655	2610	3430	1850	2640	2631.30	0.77	-11862	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3190	155.29	1.29	12	0.08	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
93	20240214	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2630	-10	5	-0.38	204037120	77540	48.35	2615	2655	2610	3430	1850	2640	2631.38	0.77	-19389	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3178	154.71	1.29	12	0.06	17.00	2046.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2540	3.54	20240208	3185	-17.43	20240111	1971	33.43	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
94	20240214	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	5	2	0.19	165218410	62810	39.17	2615	2655	2610	3430	1850	2640	2630.45	0.77	-16091	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3196	155.59	1.29	12	0.05	17.00	2046.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2540	4.13	20240208	3185	-16.95	20240111	1971	34.20	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
95	20240214	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	5	2	0.19	130608235	49688	30.98	2615	2655	2610	3430	1850	2640	2628.57	0.77	-11293	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3196	155.59	1.29	12	0.04	17.00	2046.00	3185	20240111	-16.95	1971	20231004	34.20	3185	-16.95	20240111	2540	4.13	20240208	3185	-16.95	20240111	1971	34.20	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
96	20240214	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2630	-10	5	-0.38	5165930	1975	1.23	2615	2630	2615	3430	1850	2640	2615.66	0.77	491	2690	2665	2640	2615	2590	2677	2627	604	790	500	1950	5	1	120845406	3178	154.71	1.29	12	0.00	17.00	2046.00	3185	20240111	-17.43	1971	20231004	33.43	3185	-17.43	20240111	2540	3.54	20240208	3185	-17.43	20240111	1971	33.43	20231004	1.97	N	027360	500	604 억	924616	N	N	0	N	N
97	20240213	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	25	2	0.96	423986985	160316	96.57	2615	2665	2615	3395	1835	2615	2644.72	0.74	31452	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3190	155.29	1.29	12	0.13	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
98	20240213	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	25	2	0.96	398532360	150662	90.75	2615	2665	2615	3395	1835	2615	2645.21	0.74	35125	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3190	155.29	1.29	12	0.12	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
99	20240213	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	20	2	0.76	367645775	138942	83.69	2615	2665	2615	3395	1835	2615	2646.04	0.74	38406	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3184	155.00	1.29	12	0.11	17.00	2046.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2540	3.74	20240208	3185	-17.27	20240111	1971	33.69	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
100	20240213	130324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	25	2	0.96	341307255	128955	77.68	2615	2665	2615	3395	1835	2615	2646.72	0.74	37270	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3190	155.29	1.29	12	0.11	17.00	2046.00	3185	20240111	-17.11	1971	20231004	33.94	3185	-17.11	20240111	2540	3.94	20240208	3185	-17.11	20240111	1971	33.94	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
101	20240213	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	40	2	1.53	280502505	105977	63.83	2615	2665	2615	3395	1835	2615	2646.82	0.74	37091	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3208	156.18	1.30	12	0.09	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
102	20240213	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	40	2	1.53	228193270	86245	51.95	2615	2665	2615	3395	1835	2615	2645.87	0.74	34718	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3208	156.18	1.30	12	0.07	17.00	2046.00	3185	20240111	-16.64	1971	20231004	34.70	3185	-16.64	20240111	2540	4.53	20240208	3185	-16.64	20240111	1971	34.70	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N
103	20240213	100259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	20	2	0.76	169958725	64270	38.71	2615	2665	2615	3395	1835	2615	2644.45	0.74	23924	2685	2650	2595	2560	2505	2667	2577	604	780	500	1930	5	1	120845406	3184	155.00	1.29	12	0.05	17.00	2046.00	3185	20240111	-17.27	1971	20231004	33.69	3185	-17.27	20240111	2540	3.74	20240208	3185	-17.27	20240111	1971	33.69	20231004	1.99	N	027360	500	604 억	893164	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History