KissMeData/053580/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	160524	57	100.00	KOSDAQ	금융	N	N	N	N	N	10210	50	2	0.49	298791100	29372	60.68	10170	10280	10030	13200	7120	10160	10172.62	5.76	-7750	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1392	12.20	1.27	12	0.22	837.00	8042.00	17030	20230306	-40.05	8300	20240118	23.01	10690	-4.49	20240222	8300	23.01	20240118	17030	-40.05	20230306	8300	23.01	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
3	20240229	150526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10210	50	2	0.49	256499270	25226	52.12	10170	10280	10030	13200	7120	10160	10168.05	5.76	-7580	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1392	12.20	1.27	12	0.18	837.00	8042.00	17030	20230306	-40.05	8300	20240118	23.01	10690	-4.49	20240222	8300	23.01	20240118	17030	-40.05	20230306	8300	23.01	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
4	20240229	140526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10240	80	2	0.79	191368320	18836	38.91	10170	10280	10030	13200	7120	10160	10159.71	5.76	-7703	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1396	12.23	1.27	12	0.14	837.00	8042.00	17030	20230306	-39.87	8300	20240118	23.37	10690	-4.21	20240222	8300	23.37	20240118	17030	-39.87	20230306	8300	23.37	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
5	20240229	130526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	20	2	0.20	169194400	16666	34.43	10170	10280	10030	13200	7120	10160	10152.07	5.76	-6741	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1388	12.16	1.27	12	0.12	837.00	8042.00	17030	20230306	-40.22	8300	20240118	22.65	10690	-4.77	20240222	8300	22.65	20240118	17030	-40.22	20230306	8300	22.65	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
6	20240229	120525	57	100.00	KOSDAQ	금융	N	N	N	N	N	10220	60	2	0.59	145185770	14309	29.56	10170	10280	10030	13200	7120	10160	10146.47	5.76	-5699	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1394	12.21	1.27	12	0.10	837.00	8042.00	17030	20230306	-39.99	8300	20240118	23.13	10690	-4.40	20240222	8300	23.13	20240118	17030	-39.99	20230306	8300	23.13	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
7	20240229	110527	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-30	5	-0.30	122167670	12039	24.87	10170	10280	10030	13200	7120	10160	10147.66	5.76	-5954	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1381	12.10	1.26	12	0.09	837.00	8042.00	17030	20230306	-40.52	8300	20240118	22.05	10690	-5.24	20240222	8300	22.05	20240118	17030	-40.52	20230306	8300	22.05	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
8	20240229	100526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10220	60	2	0.59	108299950	10675	22.05	10170	10280	10030	13200	7120	10160	10145.19	5.76	-5124	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1394	12.21	1.27	12	0.08	837.00	8042.00	17030	20230306	-39.99	8300	20240118	23.13	10690	-4.40	20240222	8300	23.13	20240118	17030	-39.99	20230306	8300	23.13	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
9	20240229	090525	57	100.00	KOSDAQ	금융	N	N	N	N	N	10250	90	2	0.89	20289920	1981	4.09	10170	10280	10110	13200	7120	10160	10242.26	5.76	-1232	10420	10290	10070	9940	9720	10355	10005	69	3040	500	7310	10	1	13636248	1398	12.25	1.27	12	0.01	837.00	8042.00	17030	20230306	-39.81	8300	20240118	23.49	10690	-4.12	20240222	8300	23.49	20240118	17030	-39.81	20230306	8300	23.49	20240118	0.95	N	053580	500	68 억	785752	N	N	N	N
10	20240228	160456	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	320	2	3.25	480092930	47941	56.04	9850	10200	9850	12790	6890	9840	10013.88	5.74	3063	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1385	12.14	1.26	12	0.35	837.00	8042.00	17030	20230306	-40.34	8300	20240118	22.41	10690	-4.96	20240222	8300	22.41	20240118	17030	-40.34	20230306	8300	22.41	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
11	20240228	150455	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	310	2	3.15	468590130	46808	54.72	9850	10200	9850	12790	6890	9840	10010.90	5.74	2842	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1384	12.13	1.26	12	0.34	837.00	8042.00	17030	20230306	-40.40	8300	20240118	22.29	10690	-5.05	20240222	8300	22.29	20240118	17030	-40.40	20230306	8300	22.29	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
12	20240228	140526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	300	2	3.05	412469310	41269	48.24	9850	10200	9850	12790	6890	9840	9994.65	5.74	5488	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1383	12.11	1.26	12	0.30	837.00	8042.00	17030	20230306	-40.46	8300	20240118	22.17	10690	-5.14	20240222	8300	22.17	20240118	17030	-40.46	20230306	8300	22.17	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
13	20240228	130526	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	200	2	2.03	357695230	35848	41.91	9850	10080	9850	12790	6890	9840	9978.11	5.74	4724	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1369	12.00	1.25	12	0.26	837.00	8042.00	17030	20230306	-41.05	8300	20240118	20.96	10690	-6.08	20240222	8300	20.96	20240118	17030	-41.05	20230306	8300	20.96	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
14	20240228	120527	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	190	2	1.93	338328270	33917	39.65	9850	10080	9850	12790	6890	9840	9975.18	5.74	5157	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1368	11.98	1.25	12	0.25	837.00	8042.00	17030	20230306	-41.10	8300	20240118	20.84	10690	-6.17	20240222	8300	20.84	20240118	17030	-41.10	20230306	8300	20.84	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
15	20240228	110504	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	180	2	1.83	303546820	30447	35.59	9850	10080	9850	12790	6890	9840	9969.68	5.74	4411	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1366	11.97	1.25	12	0.22	837.00	8042.00	17030	20230306	-41.16	8300	20240118	20.72	10690	-6.27	20240222	8300	20.72	20240118	17030	-41.16	20230306	8300	20.72	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
16	20240228	100524	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	190	2	1.93	128203610	12906	15.09	9850	10030	9850	12790	6890	9840	9933.64	5.74	-1144	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1368	11.98	1.25	12	0.09	837.00	8042.00	17030	20230306	-41.10	8300	20240118	20.84	10690	-6.17	20240222	8300	20.84	20240118	17030	-41.10	20230306	8300	20.84	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
17	20240228	090525	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	100	2	1.02	11238530	1140	1.33	9850	9940	9850	12790	6890	9840	9858.36	5.74	390	10546	10192	10006	9652	9466	10100	9560	69	2950	500	7080	10	1	13636248	1355	11.88	1.24	12	0.01	837.00	8042.00	17030	20230306	-41.63	8300	20240118	19.76	10690	-7.02	20240222	8300	19.76	20240118	17030	-41.63	20230306	8300	19.76	20240118	1.01	N	053580	500	68 억	782524	N	N	N	N
18	20240227	160525	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-520	5	-5.02	852997580	85206	95.02	10360	10360	9820	13460	7260	10360	10011.01	6.01	-37660	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1342	11.76	1.22	12	0.62	837.00	8042.00	17140	20230221	-42.59	8300	20240118	18.55	10690	-7.95	20240222	8300	18.55	20240118	17030	-42.22	20230306	8300	18.55	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
19	20240227	150527	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-440	5	-4.25	734816480	73260	81.69	10360	10360	9910	13460	7260	10360	10030.25	6.01	-34868	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1353	11.85	1.23	12	0.54	837.00	8042.00	17140	20230221	-42.12	8300	20240118	19.52	10690	-7.20	20240222	8300	19.52	20240118	17030	-41.75	20230306	8300	19.52	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
20	20240227	140524	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	-370	5	-3.57	529186000	52624	58.68	10360	10360	9960	13460	7260	10360	10055.98	6.01	-20448	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1362	11.94	1.24	12	0.39	837.00	8042.00	17140	20230221	-41.72	8300	20240118	20.36	10690	-6.55	20240222	8300	20.36	20240118	17030	-41.34	20230306	8300	20.36	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
21	20240227	130449	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	-340	5	-3.28	415432760	41250	46.00	10360	10360	9960	13460	7260	10360	10071.10	6.01	-16593	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1366	11.97	1.25	12	0.30	837.00	8042.00	17140	20230221	-41.54	8300	20240118	20.72	10690	-6.27	20240222	8300	20.72	20240118	17030	-41.16	20230306	8300	20.72	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
22	20240227	120528	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	-350	5	-3.38	366713690	36382	40.57	10360	10360	9960	13460	7260	10360	10079.54	6.01	-14328	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1365	11.96	1.24	12	0.27	837.00	8042.00	17140	20230221	-41.60	8300	20240118	20.60	10690	-6.36	20240222	8300	20.60	20240118	17030	-41.22	20230306	8300	20.60	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
23	20240227	110525	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-320	5	-3.09	313913230	31114	34.70	10360	10360	9960	13460	7260	10360	10089.13	6.01	-12792	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1369	12.00	1.25	12	0.23	837.00	8042.00	17140	20230221	-41.42	8300	20240118	20.96	10690	-6.08	20240222	8300	20.96	20240118	17030	-41.05	20230306	8300	20.96	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
24	20240227	100522	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-310	5	-2.99	277244760	27457	30.62	10360	10360	9960	13460	7260	10360	10097.42	6.01	-10519	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1370	12.01	1.25	12	0.20	837.00	8042.00	17140	20230221	-41.37	8300	20240118	21.08	10690	-5.99	20240222	8300	21.08	20240118	17030	-40.99	20230306	8300	21.08	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
25	20240227	090524	57	100.00	KOSDAQ	금융	N	N	N	N	N	10260	-100	5	-0.97	24384930	2371	2.64	10360	10360	10250	13460	7260	10360	10284.66	6.01	-1121	10700	10530	10240	10070	9780	10615	10155	69	3100	500	7450	10	1	13636248	1399	12.26	1.28	12	0.02	837.00	8042.00	17140	20230221	-40.14	8300	20240118	23.61	10690	-4.02	20240222	8300	23.61	20240118	17030	-39.75	20230306	8300	23.61	20240118	1.02	N	053580	500	68 억	820185	N	N	N	N
26	20240226	160523	57	100.00	KOSDAQ	금융	N	N	N	N	N	10360	280	2	2.78	916450630	89641	91.44	10080	10410	9950	13100	7060	10080	10223.49	6.02	-2270	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1413	12.38	1.29	12	0.66	837.00	8042.00	17190	20230220	-39.73	8300	20240118	24.82	10690	-3.09	20240222	8300	24.82	20240118	17030	-39.17	20230306	8300	24.82	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
27	20240226	150522	57	100.00	KOSDAQ	금융	N	N	N	N	N	10350	270	2	2.68	875175810	85658	87.37	10080	10410	9950	13100	7060	10080	10217.09	6.02	-3087	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1411	12.37	1.29	12	0.63	837.00	8042.00	17190	20230220	-39.79	8300	20240118	24.70	10690	-3.18	20240222	8300	24.70	20240118	17030	-39.22	20230306	8300	24.70	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
28	20240226	140522	57	100.00	KOSDAQ	금융	N	N	N	N	N	10320	240	2	2.38	796802250	78090	79.66	10080	10410	9950	13100	7060	10080	10203.64	6.02	-1756	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1407	12.33	1.28	12	0.57	837.00	8042.00	17190	20230220	-39.97	8300	20240118	24.34	10690	-3.46	20240222	8300	24.34	20240118	17030	-39.40	20230306	8300	24.34	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
29	20240226	130520	57	100.00	KOSDAQ	금융	N	N	N	N	N	10410	330	2	3.27	621328820	61085	62.31	10080	10410	9950	13100	7060	10080	10171.54	6.02	-5165	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1420	12.44	1.29	12	0.45	837.00	8042.00	17190	20230220	-39.44	8300	20240118	25.42	10690	-2.62	20240222	8300	25.42	20240118	17030	-38.87	20230306	8300	25.42	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
30	20240226	120519	57	100.00	KOSDAQ	금융	N	N	N	N	N	10330	250	2	2.48	546585080	53878	54.96	10080	10370	9950	13100	7060	10080	10144.87	6.02	-4987	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1409	12.34	1.28	12	0.40	837.00	8042.00	17190	20230220	-39.91	8300	20240118	24.46	10690	-3.37	20240222	8300	24.46	20240118	17030	-39.34	20230306	8300	24.46	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
31	20240226	110518	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	100	2	0.99	427192310	42198	43.04	10080	10370	9950	13100	7060	10080	10123.52	6.02	-5069	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1388	12.16	1.27	12	0.31	837.00	8042.00	17190	20230220	-40.78	8300	20240118	22.65	10690	-4.77	20240222	8300	22.65	20240118	17030	-40.22	20230306	8300	22.65	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
32	20240226	100515	57	100.00	KOSDAQ	금융	N	N	N	N	N	10200	120	2	1.19	369488010	36537	37.27	10080	10370	9950	13100	7060	10080	10112.71	6.02	-1709	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1391	12.19	1.27	12	0.27	837.00	8042.00	17190	20230220	-40.66	8300	20240118	22.89	10690	-4.58	20240222	8300	22.89	20240118	17030	-40.11	20230306	8300	22.89	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
33	20240226	090515	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-40	5	-0.40	66272740	6580	6.71	10080	10140	10040	13100	7060	10080	10071.84	6.02	-2064	10420	10250	10130	9960	9840	10190	9900	69	3020	500	7250	10	1	13636248	1369	12.00	1.25	12	0.05	837.00	8042.00	17190	20230220	-41.59	8300	20240118	20.96	10690	-6.08	20240222	8300	20.96	20240118	17030	-41.05	20230306	8300	20.96	20240118	1.05	N	053580	500	68 억	820806	N	N	N	N
34	20240223	160518	57	100.00	KOSDAQ	금융	N	N	N	N	N	10080	-120	5	-1.18	981457210	97309	26.36	10210	10300	10010	13260	7140	10200	10085.99	6.16	787	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1375	12.04	1.25	12	0.71	837.00	8042.00	17190	20230220	-41.36	8300	20240118	21.45	10690	-5.71	20240222	8300	21.45	20240118	17030	-40.81	20230306	8300	21.45	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
35	20240223	150515	57	100.00	KOSDAQ	금융	N	N	N	N	N	10080	-120	5	-1.18	935137340	92711	25.12	10210	10300	10010	13260	7140	10200	10086.58	6.16	-724	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1375	12.04	1.25	12	0.68	837.00	8042.00	17190	20230220	-41.36	8300	20240118	21.45	10690	-5.71	20240222	8300	21.45	20240118	17030	-40.81	20230306	8300	21.45	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
36	20240223	140515	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-160	5	-1.57	791568080	78482	21.26	10210	10300	10010	13260	7140	10200	10085.98	6.16	-1008	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1369	12.00	1.25	12	0.58	837.00	8042.00	17190	20230220	-41.59	8300	20240118	20.96	10690	-6.08	20240222	8300	20.96	20240118	17030	-41.05	20230306	8300	20.96	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
37	20240223	130514	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-160	5	-1.57	709233200	70296	19.05	10210	10300	10010	13260	7140	10200	10089.24	6.16	-2041	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1369	12.00	1.25	12	0.52	837.00	8042.00	17190	20230220	-41.59	8300	20240118	20.96	10690	-6.08	20240222	8300	20.96	20240118	17030	-41.05	20230306	8300	20.96	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
38	20240223	120513	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-70	5	-0.69	553261540	54790	14.84	10210	10300	10020	13260	7140	10200	10097.86	6.16	-3991	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1381	12.10	1.26	12	0.40	837.00	8042.00	17190	20230220	-41.07	8300	20240118	22.05	10690	-5.24	20240222	8300	22.05	20240118	17030	-40.52	20230306	8300	22.05	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
39	20240223	110510	57	100.00	KOSDAQ	금융	N	N	N	N	N	10190	-10	5	-0.10	489972220	48529	13.15	10210	10300	10020	13260	7140	10200	10096.48	6.16	-2935	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1390	12.17	1.27	12	0.36	837.00	8042.00	17190	20230220	-40.72	8300	20240118	22.77	10690	-4.68	20240222	8300	22.77	20240118	17030	-40.16	20230306	8300	22.77	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
40	20240223	100508	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	-60	5	-0.59	403406920	39983	10.83	10210	10300	10020	13260	7140	10200	10089.46	6.16	120	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1383	12.11	1.26	12	0.29	837.00	8042.00	17190	20230220	-41.01	8300	20240118	22.17	10690	-5.14	20240222	8300	22.17	20240118	17030	-40.46	20230306	8300	22.17	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
41	20240223	090511	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	-60	5	-0.59	58943090	5801	1.57	10210	10300	10110	13260	7140	10200	10160.85	6.16	-2445	11046	10622	10266	9842	9486	10835	10055	69	3060	500	7340	10	1	13636248	1383	12.11	1.26	12	0.04	837.00	8042.00	17190	20230220	-41.01	8300	20240118	22.17	10690	-5.14	20240222	8300	22.17	20240118	17030	-40.46	20230306	8300	22.17	20240118	1.07	N	053580	500	68 억	839491	N	N	N	N
42	20240222	160504	57	100.00	KOSDAQ	금융	N	N	N	N	N	10200	290	2	2.93	3826817150	368615	335.97	9980	10690	9910	12880	6940	9910	10381.82	6.30	-17889	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1391	12.19	1.27	12	2.70	837.00	8042.00	17190	20230220	-40.66	8300	20240118	22.89	10690	-4.58	20240222	8300	22.89	20240118	17030	-40.11	20230306	8300	22.89	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
43	20240222	150513	57	100.00	KOSDAQ	금융	N	N	N	N	N	10290	380	2	3.83	3672417090	353518	322.21	9980	10690	9910	12880	6940	9910	10388.20	6.30	-19016	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1403	12.29	1.28	12	2.59	837.00	8042.00	17190	20230220	-40.14	8300	20240118	23.98	10690	-3.74	20240222	8300	23.98	20240118	17030	-39.58	20230306	8300	23.98	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
44	20240222	140511	57	100.00	KOSDAQ	금융	N	N	N	N	N	10440	530	2	5.35	3144590280	302664	275.86	9980	10690	9910	12880	6940	9910	10389.71	6.30	-4831	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1424	12.47	1.30	12	2.22	837.00	8042.00	17190	20230220	-39.27	8300	20240118	25.78	10690	-2.34	20240222	8300	25.78	20240118	17030	-38.70	20230306	8300	25.78	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
45	20240222	130502	57	100.00	KOSDAQ	금융	N	N	N	N	N	10380	470	2	4.74	3018345990	290553	264.82	9980	10690	9910	12880	6940	9910	10388.28	6.30	-4173	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1415	12.40	1.29	12	2.13	837.00	8042.00	17190	20230220	-39.62	8300	20240118	25.06	10690	-2.90	20240222	8300	25.06	20240118	17030	-39.05	20230306	8300	25.06	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
46	20240222	120509	57	100.00	KOSDAQ	금융	N	N	N	N	N	10330	420	2	4.24	2737343110	263222	239.91	9980	10690	9910	12880	6940	9910	10399.37	6.30	-1362	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1409	12.34	1.28	12	1.93	837.00	8042.00	17190	20230220	-39.91	8300	20240118	24.46	10690	-3.37	20240222	8300	24.46	20240118	17030	-39.34	20230306	8300	24.46	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
47	20240222	110505	57	100.00	KOSDAQ	금융	N	N	N	N	N	10320	410	2	4.14	2529245440	243053	221.53	9980	10690	9910	12880	6940	9910	10406.15	6.30	-5381	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1407	12.33	1.28	12	1.78	837.00	8042.00	17190	20230220	-39.97	8300	20240118	24.34	10690	-3.46	20240222	8300	24.34	20240118	17030	-39.40	20230306	8300	24.34	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
48	20240222	100502	57	100.00	KOSDAQ	금융	N	N	N	N	N	10420	510	2	5.15	2118996010	203777	185.73	9980	10690	9910	12880	6940	9910	10398.60	6.30	-3487	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1421	12.45	1.30	12	1.49	837.00	8042.00	17190	20230220	-39.38	8300	20240118	25.54	10690	-2.53	20240222	8300	25.54	20240118	17030	-38.81	20230306	8300	25.54	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
49	20240222	090510	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	230	2	2.32	153369690	15210	13.86	9980	10230	9910	12880	6940	9910	10083.48	6.30	-1065	10323	10116	9763	9556	9203	10220	9660	69	2970	500	7130	10	1	13636248	1383	12.11	1.26	12	0.11	837.00	8042.00	17190	20230220	-41.01	8300	20240118	22.17	10230	-0.88	20240222	8300	22.17	20240118	17030	-40.46	20230306	8300	22.17	20240118	1.05	N	053580	500	68 억	858830	N	N	N	N
50	20240221	160506	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	420	2	4.43	1024999370	105401	276.97	9520	9970	9410	12330	6650	9490	9719.88	6.39	-12523	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1351	11.84	1.23	12	0.77	837.00	8042.00	17190	20230220	-42.35	8300	20240118	19.40	9990	-0.80	20240208	8300	19.40	20240118	17140	-42.18	20230221	8300	19.40	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
51	20240221	150501	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	300	2	3.16	792392700	81879	215.16	9520	9970	9410	12330	6650	9490	9677.61	6.39	-8165	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1335	11.70	1.22	12	0.60	837.00	8042.00	17190	20230220	-43.05	8300	20240118	17.95	9990	-2.00	20240208	8300	17.95	20240118	17140	-42.88	20230221	8300	17.95	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
52	20240221	140503	57	100.00	KOSDAQ	금융	N	N	N	N	N	9800	310	2	3.27	630071860	65274	171.53	9520	9970	9410	12330	6650	9490	9652.72	6.39	-7669	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1336	11.71	1.22	12	0.48	837.00	8042.00	17190	20230220	-42.99	8300	20240118	18.07	9990	-1.90	20240208	8300	18.07	20240118	17140	-42.82	20230221	8300	18.07	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
53	20240221	130503	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	110	2	1.16	468870650	48702	127.98	9520	9970	9410	12330	6650	9490	9627.34	6.39	-8027	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1309	11.47	1.19	12	0.36	837.00	8042.00	17190	20230220	-44.15	8300	20240118	15.66	9990	-3.90	20240208	8300	15.66	20240118	17140	-43.99	20230221	8300	15.66	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
54	20240221	120503	57	100.00	KOSDAQ	금융	N	N	N	N	N	9440	-50	5	-0.53	129777920	13621	35.79	9520	9600	9410	12330	6650	9490	9527.78	6.39	-4201	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1287	11.28	1.17	12	0.10	837.00	8042.00	17190	20230220	-45.08	8300	20240118	13.73	9990	-5.51	20240208	8300	13.73	20240118	17140	-44.92	20230221	8300	13.73	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
55	20240221	110508	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	70	2	0.74	83365990	8733	22.95	9520	9600	9490	12330	6650	9490	9546.09	6.39	-2637	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1304	11.42	1.19	12	0.06	837.00	8042.00	17190	20230220	-44.39	8300	20240118	15.18	9990	-4.30	20240208	8300	15.18	20240118	17140	-44.22	20230221	8300	15.18	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
56	20240221	100501	57	100.00	KOSDAQ	금융	N	N	N	N	N	9560	70	2	0.74	34223420	3597	9.45	9520	9560	9490	12330	6650	9490	9514.43	6.39	-2047	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1304	11.42	1.19	12	0.03	837.00	8042.00	17190	20230220	-44.39	8300	20240118	15.18	9990	-4.30	20240208	8300	15.18	20240118	17140	-44.22	20230221	8300	15.18	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
57	20240221	090501	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	0	3	0.00	6369620	671	1.76	9520	9520	9490	12330	6650	9490	9492.73	6.39	-609	9696	9592	9466	9362	9236	9530	9300	69	2840	500	6830	10	1	13636248	1294	11.34	1.18	12	0.00	837.00	8042.00	17190	20230220	-44.79	8300	20240118	14.34	9990	-5.01	20240208	8300	14.34	20240118	17140	-44.63	20230221	8300	14.34	20240118	1.05	N	053580	500	68 억	871367	N	N	N	N
58	20240220	160456	57	100.00	KOSDAQ	금융	N	N	N	N	N	9490	-20	5	-0.21	350906380	37106	202.79	9530	9570	9340	12360	6660	9510	9456.86	6.50	-15282	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1294	11.34	1.18	12	0.27	837.00	8042.00	17890	20230214	-46.95	8300	20240118	14.34	9990	-5.01	20240208	8300	14.34	20240118	17190	-44.79	20230220	8300	14.34	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
59	20240220	150459	57	100.00	KOSDAQ	금융	N	N	N	N	N	9510	0	3	0.00	289013280	30611	167.29	9530	9560	9340	12360	6660	9510	9441.48	6.50	-13121	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1297	11.36	1.18	12	0.22	837.00	8042.00	17890	20230214	-46.84	8300	20240118	14.58	9990	-4.80	20240208	8300	14.58	20240118	17190	-44.68	20230220	8300	14.58	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
60	20240220	140500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9400	-110	5	-1.16	159763190	16859	92.14	9530	9560	9400	12360	6660	9510	9476.43	6.50	-8321	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1282	11.23	1.17	12	0.12	837.00	8042.00	17890	20230214	-47.46	8300	20240118	13.25	9990	-5.91	20240208	8300	13.25	20240118	17190	-45.32	20230220	8300	13.25	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
61	20240220	130500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9520	10	2	0.11	102225140	10761	58.81	9530	9560	9440	12360	6660	9510	9499.59	6.50	-4859	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1298	11.37	1.18	12	0.08	837.00	8042.00	17890	20230214	-46.79	8300	20240118	14.70	9990	-4.70	20240208	8300	14.70	20240118	17190	-44.62	20230220	8300	14.70	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
62	20240220	120457	57	100.00	KOSDAQ	금융	N	N	N	N	N	9470	-40	5	-0.42	92785170	9767	53.38	9530	9560	9440	12360	6660	9510	9499.86	6.50	-4399	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1291	11.31	1.18	12	0.07	837.00	8042.00	17890	20230214	-47.07	8300	20240118	14.10	9990	-5.21	20240208	8300	14.10	20240118	17190	-44.91	20230220	8300	14.10	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
63	20240220	110456	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	40	2	0.42	65565230	6900	37.71	9530	9560	9440	12360	6660	9510	9502.21	6.50	-3010	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1302	11.41	1.19	12	0.05	837.00	8042.00	17890	20230214	-46.62	8300	20240118	15.06	9990	-4.40	20240208	8300	15.06	20240118	17190	-44.44	20230220	8300	15.06	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
64	20240220	100449	57	100.00	KOSDAQ	금융	N	N	N	N	N	9510	0	3	0.00	37889690	3986	21.78	9530	9560	9440	12360	6660	9510	9505.69	6.50	-1683	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1297	11.36	1.18	12	0.03	837.00	8042.00	17890	20230214	-46.84	8300	20240118	14.58	9990	-4.80	20240208	8300	14.58	20240118	17190	-44.68	20230220	8300	14.58	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
65	20240220	090500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9550	40	2	0.42	142840	15	0.08	9530	9550	9520	12360	6660	9510	9522.67	6.50	0	9663	9586	9543	9466	9423	9565	9445	69	2850	500	6840	10	1	13636248	1302	11.41	1.19	12	0.00	837.00	8042.00	17890	20230214	-46.62	8300	20240118	15.06	9990	-4.40	20240208	8300	15.06	20240118	17190	-44.44	20230220	8300	15.06	20240118	1.06	N	053580	500	68 억	886651	N	N	N	N
66	20240219	160459	57	100.00	KOSDAQ	금융	N	N	N	N	N	9510	-90	5	-0.94	173831450	18195	60.05	9560	9620	9500	12480	6720	9600	9554.65	6.54	-4531	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1297	11.36	1.18	12	0.13	837.00	8042.00	17890	20230214	-46.84	8300	20240118	14.58	9990	-4.80	20240208	8300	14.58	20240118	17190	-44.68	20230220	8300	14.58	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
67	20240219	150502	57	100.00	KOSDAQ	금융	N	N	N	N	N	9580	-20	5	-0.21	160962120	16843	55.59	9560	9620	9500	12480	6720	9600	9556.61	6.54	-4323	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1306	11.45	1.19	12	0.12	837.00	8042.00	17890	20230214	-46.45	8300	20240118	15.42	9990	-4.10	20240208	8300	15.42	20240118	17190	-44.27	20230220	8300	15.42	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
68	20240219	140502	57	100.00	KOSDAQ	금융	N	N	N	N	N	9540	-60	5	-0.62	121484530	12704	41.93	9560	9620	9500	12480	6720	9600	9562.68	6.54	-3217	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1301	11.40	1.19	12	0.09	837.00	8042.00	17890	20230214	-46.67	8300	20240118	14.94	9990	-4.50	20240208	8300	14.94	20240118	17190	-44.50	20230220	8300	14.94	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
69	20240219	130500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9530	-70	5	-0.73	96483410	10086	33.29	9560	9620	9500	12480	6720	9600	9566.06	6.54	-2658	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1300	11.39	1.19	12	0.07	837.00	8042.00	17890	20230214	-46.73	8300	20240118	14.82	9990	-4.60	20240208	8300	14.82	20240118	17190	-44.56	20230220	8300	14.82	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
70	20240219	120500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	0	3	0.00	84845790	8867	29.27	9560	9620	9500	12480	6720	9600	9568.70	6.54	-2250	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1309	11.47	1.19	12	0.07	837.00	8042.00	17890	20230214	-46.34	8300	20240118	15.66	9990	-3.90	20240208	8300	15.66	20240118	17190	-44.15	20230220	8300	15.66	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
71	20240219	110500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	0	3	0.00	60179150	6289	20.76	9560	9620	9500	12480	6720	9600	9568.93	6.54	-830	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1309	11.47	1.19	12	0.05	837.00	8042.00	17890	20230214	-46.34	8300	20240118	15.66	9990	-3.90	20240208	8300	15.66	20240118	17190	-44.15	20230220	8300	15.66	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
72	20240219	100454	57	100.00	KOSDAQ	금융	N	N	N	N	N	9570	-30	5	-0.31	36182430	3785	12.49	9560	9600	9500	12480	6720	9600	9559.37	6.54	290	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1305	11.43	1.19	12	0.03	837.00	8042.00	17890	20230214	-46.51	8300	20240118	15.30	9990	-4.20	20240208	8300	15.30	20240118	17190	-44.33	20230220	8300	15.30	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
73	20240219	090458	57	100.00	KOSDAQ	금융	N	N	N	N	N	9530	-70	5	-0.73	6641400	697	2.30	9560	9560	9500	12480	6720	9600	9528.03	6.54	143	9893	9746	9673	9526	9453	9710	9490	69	2880	500	6910	10	1	13636248	1300	11.39	1.19	12	0.01	837.00	8042.00	17890	20230214	-46.73	8300	20240118	14.82	9990	-4.60	20240208	8300	14.82	20240118	17190	-44.56	20230220	8300	14.82	20240118	1.05	N	053580	500	68 억	891180	N	N	N	N
74	20240216	160455	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-220	5	-2.24	290323720	29994	88.79	9820	9820	9600	12760	6880	9820	9680.81	6.60	-8736	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1309	11.47	1.19	12	0.22	837.00	8042.00	17890	20230214	-46.34	8300	20240118	15.66	9990	-3.90	20240208	8300	15.66	20240118	17190	-44.15	20230220	8300	15.66	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
75	20240216	150457	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-160	5	-1.63	250956650	25898	76.66	9820	9820	9620	12760	6880	9820	9690.19	6.60	-7839	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1317	11.54	1.20	12	0.19	837.00	8042.00	17890	20230214	-46.00	8300	20240118	16.39	9990	-3.30	20240208	8300	16.39	20240118	17190	-43.80	20230220	8300	16.39	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
76	20240216	140500	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-160	5	-1.63	171464210	17666	52.30	9820	9820	9630	12760	6880	9820	9705.89	6.60	-844	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1317	11.54	1.20	12	0.13	837.00	8042.00	17890	20230214	-46.00	8300	20240118	16.39	9990	-3.30	20240208	8300	16.39	20240118	17190	-43.80	20230220	8300	16.39	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
77	20240216	130454	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-150	5	-1.53	149853490	15427	45.67	9820	9820	9630	12760	6880	9820	9713.72	6.60	-227	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1319	11.55	1.20	12	0.11	837.00	8042.00	17890	20230214	-45.95	8300	20240118	16.51	9990	-3.20	20240208	8300	16.51	20240118	17190	-43.75	20230220	8300	16.51	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
78	20240216	120457	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-160	5	-1.63	127857910	13146	38.92	9820	9820	9650	12760	6880	9820	9725.99	6.60	834	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1317	11.54	1.20	12	0.10	837.00	8042.00	17890	20230214	-46.00	8300	20240118	16.39	9990	-3.30	20240208	8300	16.39	20240118	17190	-43.80	20230220	8300	16.39	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
79	20240216	110458	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-120	5	-1.22	101433470	10415	30.83	9820	9820	9690	12760	6880	9820	9739.17	6.60	753	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1323	11.59	1.21	12	0.08	837.00	8042.00	17890	20230214	-45.78	8300	20240118	16.87	9990	-2.90	20240208	8300	16.87	20240118	17190	-43.57	20230220	8300	16.87	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
80	20240216	100456	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	-100	5	-1.02	76561450	7854	23.25	9820	9820	9720	12760	6880	9820	9748.08	6.60	2148	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1325	11.61	1.21	12	0.06	837.00	8042.00	17890	20230214	-45.67	8300	20240118	17.11	9990	-2.70	20240208	8300	17.11	20240118	17190	-43.46	20230220	8300	17.11	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
81	20240216	090451	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-50	5	-0.51	4560240	466	1.38	9820	9820	9750	12760	6880	9820	9785.92	6.60	-284	9966	9892	9746	9672	9526	9930	9710	69	2940	500	7070	10	1	13636248	1332	11.67	1.21	12	0.00	837.00	8042.00	17890	20230214	-45.39	8300	20240118	17.71	9990	-2.20	20240208	8300	17.71	20240118	17190	-43.16	20230220	8300	17.71	20240118	1.06	N	053580	500	68 억	899917	N	N	N	N
82	20240215	160454	57	100.00	KOSDAQ	금융	N	N	N	N	N	9820	100	2	1.03	311404030	32046	61.10	9700	9820	9600	12630	6810	9720	9717.09	6.67	-9173	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1339	11.73	1.22	12	0.24	837.00	8042.00	17890	20230214	-45.11	8300	20240118	18.31	9990	-1.70	20240208	8300	18.31	20240118	17190	-42.87	20230220	8300	18.31	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
83	20240215	150457	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	0	3	0.00	268601570	27667	52.75	9700	9810	9600	12630	6810	9720	9708.37	6.67	-7673	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1325	11.61	1.21	12	0.20	837.00	8042.00	17890	20230214	-45.67	8300	20240118	17.11	9990	-2.70	20240208	8300	17.11	20240118	17190	-43.46	20230220	8300	17.11	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
84	20240215	140453	57	100.00	KOSDAQ	금융	N	N	N	N	N	9710	-10	5	-0.10	244928230	25234	48.12	9700	9810	9600	12630	6810	9720	9706.28	6.67	-6601	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1324	11.60	1.21	12	0.19	837.00	8042.00	17890	20230214	-45.72	8300	20240118	16.99	9990	-2.80	20240208	8300	16.99	20240118	17190	-43.51	20230220	8300	16.99	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
85	20240215	130451	57	100.00	KOSDAQ	금융	N	N	N	N	N	9680	-40	5	-0.41	212902290	21934	41.82	9700	9810	9600	12630	6810	9720	9706.50	6.67	-5602	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1320	11.57	1.20	12	0.16	837.00	8042.00	17890	20230214	-45.89	8300	20240118	16.63	9990	-3.10	20240208	8300	16.63	20240118	17190	-43.69	20230220	8300	16.63	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
86	20240215	120453	57	100.00	KOSDAQ	금융	N	N	N	N	N	9700	-20	5	-0.21	201344170	20740	39.55	9700	9810	9600	12630	6810	9720	9708.01	6.67	-5094	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1323	11.59	1.21	12	0.15	837.00	8042.00	17890	20230214	-45.78	8300	20240118	16.87	9990	-2.90	20240208	8300	16.87	20240118	17190	-43.57	20230220	8300	16.87	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
87	20240215	110450	57	100.00	KOSDAQ	금융	N	N	N	N	N	9690	-30	5	-0.31	163665060	16854	32.14	9700	9810	9600	12630	6810	9720	9710.75	6.67	-5839	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1321	11.58	1.20	12	0.12	837.00	8042.00	17890	20230214	-45.84	8300	20240118	16.75	9990	-3.00	20240208	8300	16.75	20240118	17190	-43.63	20230220	8300	16.75	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
88	20240215	100450	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-60	5	-0.62	140548090	14470	27.59	9700	9810	9600	12630	6810	9720	9713.07	6.67	-6664	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1317	11.54	1.20	12	0.11	837.00	8042.00	17890	20230214	-46.00	8300	20240118	16.39	9990	-3.30	20240208	8300	16.39	20240118	17190	-43.80	20230220	8300	16.39	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
89	20240215	090450	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	0	3	0.00	4744600	489	0.93	9700	9720	9700	12630	6810	9720	9702.66	6.67	16	9900	9810	9690	9600	9480	9855	9645	69	2910	500	6990	10	1	13636248	1325	11.61	1.21	12	0.00	837.00	8042.00	17890	20230214	-45.67	8300	20240118	17.11	9990	-2.70	20240208	8300	17.11	20240118	17190	-43.46	20230220	8300	17.11	20240118	1.08	N	053580	500	68 억	909088	N	N	N	N
90	20240214	160447	57	100.00	KOSDAQ	금융	N	N	N	N	N	9720	-160	5	-1.62	506195090	52413	79.54	9700	9780	9570	12840	6920	9880	9657.82	6.76	-12592	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1325	11.61	1.21	12	0.38	837.00	8042.00	17890	20230214	-45.67	8300	20240118	17.11	9990	-2.70	20240208	8300	17.11	20240118	17890	-45.67	20230214	8300	17.11	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
91	20240214	150448	57	100.00	KOSDAQ	금융	N	N	N	N	N	9730	-150	5	-1.52	486982550	50437	76.54	9700	9780	9570	12840	6920	9880	9655.26	6.76	-11839	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1327	11.62	1.21	12	0.37	837.00	8042.00	17890	20230214	-45.61	8300	20240118	17.23	9990	-2.60	20240208	8300	17.23	20240118	17890	-45.61	20230214	8300	17.23	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
92	20240214	140446	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-210	5	-2.13	422323900	43777	66.43	9700	9780	9570	12840	6920	9880	9647.16	6.76	-9803	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1319	11.55	1.20	12	0.32	837.00	8042.00	17890	20230214	-45.95	8300	20240118	16.51	9990	-3.20	20240208	8300	16.51	20240118	17890	-45.95	20230214	8300	16.51	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
93	20240214	130448	57	100.00	KOSDAQ	금융	N	N	N	N	N	9660	-220	5	-2.23	390207680	40452	61.39	9700	9780	9570	12840	6920	9880	9646.19	6.76	-8794	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1317	11.54	1.20	12	0.30	837.00	8042.00	17890	20230214	-46.00	8300	20240118	16.39	9990	-3.30	20240208	8300	16.39	20240118	17890	-46.00	20230214	8300	16.39	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
94	20240214	120444	57	100.00	KOSDAQ	금융	N	N	N	N	N	9600	-280	5	-2.83	363461320	37672	57.17	9700	9780	9570	12840	6920	9880	9648.05	6.76	-7796	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1309	11.47	1.19	12	0.28	837.00	8042.00	17890	20230214	-46.34	8300	20240118	15.66	9990	-3.90	20240208	8300	15.66	20240118	17890	-46.34	20230214	8300	15.66	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
95	20240214	110450	57	100.00	KOSDAQ	금융	N	N	N	N	N	9670	-210	5	-2.13	286602720	29689	45.05	9700	9780	9570	12840	6920	9880	9653.50	6.76	-6794	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1319	11.55	1.20	12	0.22	837.00	8042.00	17890	20230214	-45.95	8300	20240118	16.51	9990	-3.20	20240208	8300	16.51	20240118	17890	-45.95	20230214	8300	16.51	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
96	20240214	090442	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-110	5	-1.11	34921500	3608	5.48	9700	9770	9620	12840	6920	9880	9678.91	6.76	-1038	10106	9992	9856	9742	9606	9925	9675	69	2960	500	7110	10	1	13636248	1332	11.67	1.21	12	0.03	837.00	8042.00	17890	20230214	-45.39	8300	20240118	17.71	9990	-2.20	20240208	8300	17.71	20240118	17890	-45.39	20230214	8300	17.71	20240118	1.16	N	053580	500	68 억	921680	N	N	N	N
97	20240213	160443	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-20	5	-0.20	646104330	65794	33.01	9900	9970	9720	12870	6930	9900	9819.93	6.92	-22140	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1347	11.80	1.23	12	0.48	837.00	8042.00	17890	20230214	-44.77	8300	20240118	19.04	9990	-1.10	20240208	8300	19.04	20240118	17890	-44.77	20230214	8300	19.04	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
98	20240213	150441	57	100.00	KOSDAQ	금융	N	N	N	N	N	9810	-90	5	-0.91	621583340	63300	31.76	9900	9970	9720	12870	6930	9900	9819.64	6.92	-21244	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1338	11.72	1.22	12	0.46	837.00	8042.00	17890	20230214	-45.16	8300	20240118	18.19	9990	-1.80	20240208	8300	18.19	20240118	17890	-45.16	20230214	8300	18.19	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
99	20240213	140448	57	100.00	KOSDAQ	금융	N	N	N	N	N	9790	-110	5	-1.11	549151430	55928	28.06	9900	9970	9720	12870	6930	9900	9818.90	6.92	-15856	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1335	11.70	1.22	12	0.41	837.00	8042.00	17890	20230214	-45.28	8300	20240118	17.95	9990	-2.00	20240208	8300	17.95	20240118	17890	-45.28	20230214	8300	17.95	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
100	20240213	130443	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-130	5	-1.31	511864850	52111	26.14	9900	9970	9720	12870	6930	9900	9822.59	6.92	-14073	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1332	11.67	1.21	12	0.38	837.00	8042.00	17890	20230214	-45.39	8300	20240118	17.71	9990	-2.20	20240208	8300	17.71	20240118	17890	-45.39	20230214	8300	17.71	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
101	20240213	120447	57	100.00	KOSDAQ	금융	N	N	N	N	N	9770	-130	5	-1.31	465501930	47361	23.76	9900	9970	9720	12870	6930	9900	9828.80	6.92	-10878	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1332	11.67	1.21	12	0.35	837.00	8042.00	17890	20230214	-45.39	8300	20240118	17.71	9990	-2.20	20240208	8300	17.71	20240118	17890	-45.39	20230214	8300	17.71	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
102	20240213	110446	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-60	5	-0.61	387512200	39396	19.77	9900	9970	9720	12870	6930	9900	9836.33	6.92	-7821	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1342	11.76	1.22	12	0.29	837.00	8042.00	17890	20230214	-45.00	8300	20240118	18.55	9990	-1.50	20240208	8300	18.55	20240118	17890	-45.00	20230214	8300	18.55	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N
103	20240213	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-30	5	-0.30	331657890	33718	16.92	9900	9970	9720	12870	6930	9900	9836.23	6.92	-5378	10353	10126	9763	9536	9173	10240	9650	69	2970	500	7120	10	1	13636248	1346	11.79	1.23	12	0.25	837.00	8042.00	17890	20230214	-44.83	8300	20240118	18.92	9990	-1.20	20240208	8300	18.92	20240118	17890	-44.83	20230214	8300	18.92	20240118	1.14	N	053580	500	68 억	943802	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History