KissMeData/446750/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-10	5	-0.46	41790120	19026	201.87	2195	2200	2185	2850	1540	2195	2196.47	0.02	-12520	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.48	1.42	12	0.32	-31.00	1535.00	2240	20240221	-2.46	1991	20230308	9.74	2240	-2.46	20240221	2040	7.11	20240102	2240	-2.46	20240221	1991	9.74	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
3	20240229	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	38726615	17631	187.07	2195	2200	2185	2850	1540	2195	2196.51	0.02	-11584	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.29	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
4	20240229	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	32520235	14792	156.94	2195	2200	2185	2850	1540	2195	2198.50	0.02	-11518	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.25	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
5	20240229	131237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	19109910	8691	92.21	2195	2200	2190	2850	1540	2195	2198.82	0.02	-6529	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.14	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
6	20240229	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	13617515	6194	65.72	2195	2200	2190	2850	1540	2195	2198.50	0.02	-4137	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.10	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
7	20240229	111241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	3562330	1623	17.22	2195	2195	2190	2850	1540	2195	2194.90	0.02	-161	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.03	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
8	20240229	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	335795	153	1.62	2195	2195	2190	2850	1540	2195	2194.74	0.02	-46	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.00	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
9	20240229	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	21950	10	0.11	2195	2195	2195	2850	1540	2195	2195.00	0.02	0	2215	2205	2190	2180	2165	2210	2185	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.00	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	954	N	N	N	N
10	20240228	161126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	20645420	9425	25.97	2190	2200	2175	2845	1535	2190	2190.50	0.02	-4744	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.16	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
11	20240228	151124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	20401020	9313	25.66	2190	2200	2175	2845	1535	2190	2190.60	0.02	-4744	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.32	1.42	12	0.15	-31.00	1535.00	2240	20240221	-2.68	1991	20230308	9.49	2240	-2.68	20240221	2040	6.86	20240102	2240	-2.68	20240221	1991	9.49	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
12	20240228	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	18824120	8590	23.67	2190	2200	2175	2845	1535	2190	2191.40	0.02	-4745	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.32	1.42	12	0.14	-31.00	1535.00	2240	20240221	-2.68	1991	20230308	9.49	2240	-2.68	20240221	2040	6.86	20240102	2240	-2.68	20240221	1991	9.49	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
13	20240228	131221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	6319825	2900	7.99	2190	2195	2175	2845	1535	2190	2179.25	0.02	6	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.32	1.42	12	0.05	-31.00	1535.00	2240	20240221	-2.68	1991	20230308	9.49	2240	-2.68	20240221	2040	6.86	20240102	2240	-2.68	20240221	1991	9.49	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
14	20240228	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-15	5	-0.68	4733620	2172	5.98	2190	2195	2175	2845	1535	2190	2179.38	0.02	6	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.16	1.42	12	0.04	-31.00	1535.00	2240	20240221	-2.90	1991	20230308	9.24	2240	-2.90	20240221	2040	6.62	20240102	2240	-2.90	20240221	1991	9.24	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
15	20240228	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-15	5	-0.68	3171970	1454	4.01	2190	2195	2175	2845	1535	2190	2181.55	0.02	6	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.16	1.42	12	0.02	-31.00	1535.00	2240	20240221	-2.90	1991	20230308	9.24	2240	-2.90	20240221	2040	6.62	20240102	2240	-2.90	20240221	1991	9.24	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
16	20240228	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	1631440	747	2.06	2190	2195	2180	2845	1535	2190	2183.99	0.02	-1	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	131	-70.32	1.42	12	0.01	-31.00	1535.00	2240	20240221	-2.68	1991	20230308	9.49	2240	-2.68	20240221	2040	6.86	20240102	2240	-2.68	20240221	1991	9.49	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
17	20240228	091242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	26280	12	0.03	2190	2190	2190	2845	1535	2190	2190.00	0.02	0	2213	2201	2193	2181	2173	2200	2180	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.00	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	942	N	N	N	N
18	20240227	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	79793085	36291	176.68	2190	2205	2185	2845	1535	2190	2198.70	0.02	-27525	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.60	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
19	20240227	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	79484295	36150	175.99	2190	2205	2185	2845	1535	2190	2198.74	0.02	-27525	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.60	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
20	20240227	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	34281975	15601	75.95	2190	2205	2185	2845	1535	2190	2197.42	0.02	-9559	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.26	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
21	20240227	131156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	32448835	14765	71.88	2190	2205	2185	2845	1535	2190	2197.69	0.02	-9559	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.24	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
22	20240227	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	30820140	14023	68.27	2190	2205	2185	2845	1535	2190	2197.83	0.02	-9558	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.23	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
23	20240227	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	10	2	0.46	24148630	10986	53.48	2190	2200	2185	2845	1535	2190	2198.13	0.02	-8670	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	133	-70.97	1.43	12	0.18	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
24	20240227	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	2524690	1154	5.62	2190	2195	2185	2845	1535	2190	2187.77	0.02	1	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.02	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
25	20240227	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-5	5	-0.23	568490	260	1.27	2190	2195	2185	2845	1535	2190	2186.50	0.02	1	2213	2201	2193	2181	2173	2207	2187	6	655	100	1530	5	1	6030000	132	-70.48	1.42	12	0.00	-31.00	1535.00	2240	20240221	-2.46	1991	20230308	9.74	2240	-2.46	20240221	2040	7.11	20240102	2240	-2.46	20240221	1991	9.74	20230308	0.09	N	446750	100	6 억	941	N	N	N	N
26	20240226	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	45068865	20541	59.60	2185	2205	2185	2850	1540	2195	2194.09	0.02	-1925	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.34	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
27	20240226	151222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-5	5	-0.23	44880390	20455	59.35	2185	2205	2185	2850	1540	2195	2194.10	0.02	-1927	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.65	1.43	12	0.34	-31.00	1535.00	2240	20240221	-2.23	1991	20230308	9.99	2240	-2.23	20240221	2040	7.35	20240102	2240	-2.23	20240221	1991	9.99	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
28	20240226	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	12950580	5897	17.11	2185	2205	2185	2850	1540	2195	2196.13	0.02	-1126	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.10	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
29	20240226	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	9535050	4343	12.60	2185	2205	2185	2850	1540	2195	2195.50	0.02	-226	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.07	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
30	20240226	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	6682610	3044	8.83	2185	2205	2185	2850	1540	2195	2195.34	0.02	0	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.05	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
31	20240226	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	2829880	1289	3.74	2185	2205	2185	2850	1540	2195	2195.41	0.02	0	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.02	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
32	20240226	101214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	1387760	632	1.83	2185	2205	2185	2850	1540	2195	2195.82	0.02	0	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.81	1.43	12	0.01	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
33	20240226	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-10	5	-0.46	17480	8	0.02	2185	2185	2185	2850	1540	2195	2185.00	0.02	0	2241	2217	2206	2182	2171	2212	2177	6	655	100	1530	5	1	6030000	132	-70.48	1.42	12	0.00	-31.00	1535.00	2240	20240221	-2.46	1991	20230308	9.74	2240	-2.46	20240221	2040	7.11	20240102	2240	-2.46	20240221	1991	9.74	20230308	0.09	N	446750	100	6 억	938	N	N	N	N
34	20240223	161214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	75819305	34465	191.28	2200	2230	2195	2860	1540	2200	2199.89	0.02	-28398	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	132	-70.81	1.43	12	0.57	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
35	20240223	151207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	73452485	33389	185.31	2200	2230	2195	2860	1540	2200	2199.90	0.02	-27528	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	133	-70.97	1.43	12	0.55	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
36	20240223	141206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	42478215	19308	107.16	2200	2230	2195	2860	1540	2200	2200.03	0.02	-14391	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	132	-70.81	1.43	12	0.32	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
37	20240223	131206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	38357395	17432	96.75	2200	2230	2195	2860	1540	2200	2200.40	0.02	-13791	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	132	-70.81	1.43	12	0.29	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
38	20240223	121210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	29481170	13395	74.34	2200	2230	2195	2860	1540	2200	2200.91	0.02	-10791	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	132	-70.81	1.43	12	0.22	-31.00	1535.00	2240	20240221	-2.01	1991	20230308	10.25	2240	-2.01	20240221	2040	7.60	20240102	2240	-2.01	20240221	1991	10.25	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
39	20240223	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	24241255	11012	61.12	2200	2230	2200	2860	1540	2200	2201.35	0.02	-9279	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	133	-70.97	1.43	12	0.18	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
40	20240223	101201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	10093750	4582	25.43	2200	2230	2200	2860	1540	2200	2202.91	0.02	-4124	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	133	-70.97	1.43	12	0.08	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
41	20240223	091203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	5	2	0.23	653180	293	1.63	2200	2230	2200	2860	1540	2200	2229.28	0.02	0	2220	2210	2205	2195	2190	2207	2192	6	660	100	1540	5	1	6030000	133	-71.13	1.44	12	0.00	-31.00	1535.00	2240	20240221	-1.56	1991	20230308	10.75	2240	-1.56	20240221	2040	8.09	20240102	2240	-1.56	20240221	1991	10.75	20230308	0.09	N	446750	100	6 억	916	N	N	N	N
42	20240222	161150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-15	5	-0.68	39748950	18018	38.89	2210	2215	2200	2875	1555	2215	2206.07	0.02	-527	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-70.97	1.43	12	0.30	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
43	20240222	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-15	5	-0.68	39288900	17809	38.43	2210	2215	2200	2875	1555	2215	2206.13	0.02	-514	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-70.97	1.43	12	0.30	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
44	20240222	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-15	5	-0.68	37678480	17077	36.85	2210	2215	2200	2875	1555	2215	2206.39	0.02	-501	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-70.97	1.43	12	0.28	-31.00	1535.00	2240	20240221	-1.79	1991	20230308	10.50	2240	-1.79	20240221	2040	7.84	20240102	2240	-1.79	20240221	1991	10.50	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
45	20240222	131141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-5	5	-0.23	17434930	7895	17.04	2210	2215	2205	2875	1555	2215	2208.35	0.02	-501	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-71.29	1.44	12	0.13	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
46	20240222	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-5	5	-0.23	16097880	7290	15.73	2210	2215	2205	2875	1555	2215	2208.21	0.02	-501	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-71.29	1.44	12	0.12	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
47	20240222	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-5	5	-0.23	14889010	6743	14.55	2210	2215	2205	2875	1555	2215	2208.07	0.02	-501	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-71.29	1.44	12	0.11	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
48	20240222	101141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-5	5	-0.23	12126220	5494	11.86	2210	2210	2205	2875	1555	2215	2207.18	0.02	-1	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-71.29	1.44	12	0.09	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
49	20240222	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-5	5	-0.23	265200	120	0.26	2210	2210	2210	2875	1555	2215	2210.00	0.02	0	2255	2235	2220	2200	2185	2245	2210	6	660	100	1550	5	1	6030000	133	-71.29	1.44	12	0.00	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	943	N	N	N	N
50	20240221	161146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	5	2	0.23	102527230	46336	69.77	2210	2240	2205	2870	1550	2210	2212.69	0.01	-22636	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	134	-71.45	1.44	12	0.77	-31.00	1535.00	2240	20240221	-1.12	1991	20230308	11.25	2240	-1.12	20240221	2040	8.58	20240102	2240	-1.12	20240221	1991	11.25	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
51	20240221	151137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	-5	5	-0.23	101331715	45795	68.95	2210	2240	2205	2870	1550	2210	2212.72	0.01	-22150	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.13	1.44	12	0.76	-31.00	1535.00	2240	20240221	-1.56	1991	20230308	10.75	2240	-1.56	20240221	2040	8.09	20240102	2240	-1.56	20240221	1991	10.75	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
52	20240221	141135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	0	3	0.00	84813065	38320	57.70	2210	2240	2205	2870	1550	2210	2213.28	0.01	-16155	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.29	1.44	12	0.64	-31.00	1535.00	2240	20240221	-1.34	1991	20230308	11.00	2240	-1.34	20240221	2040	8.33	20240102	2240	-1.34	20240221	1991	11.00	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
53	20240221	131136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	0	3	0.00	48603845	21988	33.11	2210	2220	2205	2870	1550	2210	2210.47	0.01	-12988	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.29	1.44	12	0.36	-31.00	1535.00	2220	20240220	-0.45	1991	20230308	11.00	2220	0.00	20240220	2040	8.33	20240102	2220	-0.45	20240220	1991	11.00	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
54	20240221	121139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	-5	5	-0.23	30363695	13734	20.68	2210	2220	2205	2870	1550	2210	2210.84	0.01	-7849	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.13	1.44	12	0.23	-31.00	1535.00	2220	20240220	-0.68	1991	20230308	10.75	2220	0.00	20240220	2040	8.09	20240102	2220	-0.68	20240220	1991	10.75	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
55	20240221	111145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	0	3	0.00	24076915	10889	16.40	2210	2220	2205	2870	1550	2210	2211.12	0.01	-6390	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.29	1.44	12	0.18	-31.00	1535.00	2220	20240220	-0.45	1991	20230308	11.00	2220	0.00	20240220	2040	8.33	20240102	2220	-0.45	20240220	1991	11.00	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
56	20240221	101133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	0	3	0.00	10540035	4766	7.18	2210	2220	2205	2870	1550	2210	2211.51	0.01	-2790	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.29	1.44	12	0.08	-31.00	1535.00	2220	20240220	-0.45	1991	20230308	11.00	2220	0.00	20240220	2040	8.33	20240102	2220	-0.45	20240220	1991	11.00	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
57	20240221	091138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	265100	120	0.18	2210	2210	2205	2870	1550	2210	2209.17	0.01	0	2250	2230	2200	2180	2150	2240	2190	6	660	100	1540	5	1	6030000	133	-71.13	1.44	12	0.00	-31.00	1535.00	2220	20240220	-0.68	1991	20230308	10.75	2220	-0.68	20240220	2040	8.09	20240102	2220	-0.68	20240220	1991	10.75	20230308	0.09	N	446750	100	6 억	881	N	N	N	N
58	20240220	161130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	45	2	2.08	146457015	66415	682.16	2175	2220	2170	2810	1520	2165	2205.18	0.01	-8827	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-71.29	1.44	12	1.10	-31.00	1535.00	2220	20240220	-0.45	1991	20230308	11.00	2220	-0.45	20240220	2040	8.33	20240102	2220	-0.45	20240220	1991	11.00	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
59	20240220	151128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	40	2	1.85	135726765	61549	632.18	2175	2220	2170	2810	1520	2165	2205.18	0.01	-8479	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-71.13	1.44	12	1.02	-31.00	1535.00	2220	20240220	-0.68	1991	20230308	10.75	2220	-0.68	20240220	2040	8.09	20240102	2220	-0.68	20240220	1991	10.75	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
60	20240220	141123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	45	2	2.08	108270240	49122	504.54	2175	2220	2170	2810	1520	2165	2204.11	0.01	-4887	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-71.29	1.44	12	0.81	-31.00	1535.00	2220	20240220	-0.45	1991	20230308	11.00	2220	-0.45	20240220	2040	8.33	20240102	2220	-0.45	20240220	1991	11.00	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
61	20240220	131129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	40	2	1.85	94754395	42994	441.60	2175	2220	2170	2810	1520	2165	2203.90	0.01	-3155	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-71.13	1.44	12	0.71	-31.00	1535.00	2220	20240220	-0.68	1991	20230308	10.75	2220	-0.68	20240220	2040	8.09	20240102	2220	-0.68	20240220	1991	10.75	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
62	20240220	121118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	35	2	1.62	59538105	27069	278.03	2175	2220	2170	2810	1520	2165	2199.49	0.01	-1804	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-70.97	1.43	12	0.45	-31.00	1535.00	2220	20240220	-0.90	1991	20230308	10.50	2220	-0.90	20240220	2040	7.84	20240102	2220	-0.90	20240220	1991	10.50	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
63	20240220	111123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2205	40	2	1.85	43698850	19882	204.21	2175	2220	2170	2810	1520	2165	2197.91	0.01	-484	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-71.13	1.44	12	0.33	-31.00	1535.00	2220	20240220	-0.68	1991	20230308	10.75	2220	-0.68	20240220	2040	8.09	20240102	2220	-0.68	20240220	1991	10.75	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
64	20240220	101116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	35	2	1.62	30741060	13996	143.76	2175	2220	2170	2810	1520	2165	2196.42	0.01	-38	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	133	-70.97	1.43	12	0.23	-31.00	1535.00	2220	20240220	-0.90	1991	20230308	10.50	2220	-0.90	20240220	2040	7.84	20240102	2220	-0.90	20240220	1991	10.50	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
65	20240220	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	2191	2177	2166	2152	2141	2185	2160	6	645	100	1510	5	1	6030000	131	-69.84	1.41	12	0.00	-31.00	1535.00	2180	20240219	-0.69	1991	20230308	8.74	2180	-0.69	20240219	2040	6.13	20240102	2180	-0.69	20240219	1991	8.74	20230308	0.14	N	446750	100	6 억	708	N	N	N	N
66	20240219	161131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2165	5	2	0.23	21066480	9736	51.15	2155	2180	2155	2805	1515	2160	2163.77	0.01	-2454	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	131	-69.84	1.41	12	0.16	-31.00	1535.00	2180	20240219	-0.69	1991	20230308	8.74	2180	-0.69	20240219	2040	6.13	20240102	2180	-0.69	20240219	1991	8.74	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
67	20240219	151134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	0	3	0.00	20926360	9671	50.81	2155	2180	2155	2805	1515	2160	2163.83	0.01	-2397	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.68	1.41	12	0.16	-31.00	1535.00	2180	20240219	-0.92	1991	20230308	8.49	2180	-0.92	20240219	2040	5.88	20240102	2180	-0.92	20240219	1991	8.49	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
68	20240219	141134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	-5	5	-0.23	11267950	5199	27.31	2155	2180	2155	2805	1515	2160	2167.33	0.01	-2022	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.52	1.40	12	0.09	-31.00	1535.00	2180	20240219	-1.15	1991	20230308	8.24	2180	-1.15	20240219	2040	5.64	20240102	2180	-1.15	20240219	1991	8.24	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
69	20240219	131132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	-5	5	-0.23	10352065	4774	25.08	2155	2180	2155	2805	1515	2160	2168.43	0.01	-1597	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.52	1.40	12	0.08	-31.00	1535.00	2180	20240219	-1.15	1991	20230308	8.24	2180	-1.15	20240219	2040	5.64	20240102	2180	-1.15	20240219	1991	8.24	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
70	20240219	121131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	-5	5	-0.23	9485755	4372	22.97	2155	2180	2155	2805	1515	2160	2169.66	0.01	-1205	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.52	1.40	12	0.07	-31.00	1535.00	2180	20240219	-1.15	1991	20230308	8.24	2180	-1.15	20240219	2040	5.64	20240102	2180	-1.15	20240219	1991	8.24	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
71	20240219	111126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	0	3	0.00	8418780	3878	20.37	2155	2180	2155	2805	1515	2160	2170.91	0.01	-800	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.68	1.41	12	0.06	-31.00	1535.00	2180	20240219	-0.92	1991	20230308	8.49	2180	-0.92	20240219	2040	5.88	20240102	2180	-0.92	20240219	1991	8.49	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
72	20240219	101122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	0	3	0.00	5838925	2689	14.13	2155	2180	2155	2805	1515	2160	2171.41	0.01	-407	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.68	1.41	12	0.04	-31.00	1535.00	2180	20240219	-0.92	1991	20230308	8.49	2180	-0.92	20240219	2040	5.88	20240102	2180	-0.92	20240219	1991	8.49	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
73	20240219	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	125150	58	0.30	2155	2160	2155	2805	1515	2160	2157.76	0.01	-58	2183	2171	2163	2151	2143	2177	2157	6	645	100	1510	5	1	6030000	130	-69.68	1.41	12	0.00	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.14	N	446750	100	6 억	660	N	N	N	N
74	20240216	161113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	41121255	19035	168.23	2155	2175	2155	2800	1510	2155	2160.30	0.01	-2501	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.32	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
75	20240216	151125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	40857735	18913	167.15	2155	2175	2155	2800	1510	2155	2160.30	0.01	-2421	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.31	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
76	20240216	141127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	38837630	17978	158.89	2155	2175	2155	2800	1510	2155	2160.29	0.01	-1958	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.30	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
77	20240216	131119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	33916640	15700	138.75	2155	2175	2155	2800	1510	2155	2160.30	0.01	-1510	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.26	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
78	20240216	121125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	12137360	5617	49.64	2155	2175	2155	2800	1510	2155	2160.83	0.01	-1001	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.09	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
79	20240216	111131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	5	2	0.23	10363500	4796	42.39	2155	2175	2155	2800	1510	2155	2160.86	0.01	-452	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.08	-31.00	1535.00	2175	20240216	-0.69	1991	20230308	8.49	2175	-0.69	20240216	2040	5.88	20240102	2175	-0.69	20240216	1991	8.49	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
80	20240216	091118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	36635	17	0.15	2155	2155	2155	2800	1510	2155	2155.00	0.01	0	2178	2166	2158	2146	2138	2172	2152	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.00	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20240215	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.19	N	446750	100	6 억	659	N	N	N	N
81	20240215	161113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	5	2	0.23	24425920	11315	58.47	2150	2170	2150	2795	1505	2150	2158.72	0.01	-1523	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.19	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20240215	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
82	20240215	151121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2160	10	2	0.47	24322470	11267	58.22	2150	2170	2150	2795	1505	2150	2158.74	0.01	-1479	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.19	-31.00	1535.00	2170	20230607	-0.46	1991	20230308	8.49	2170	-0.46	20240215	2040	5.88	20240102	2170	-0.46	20230607	1991	8.49	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
83	20240215	141113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	5	2	0.23	23538035	10903	56.34	2150	2170	2150	2795	1505	2150	2158.86	0.01	-1206	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.18	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20240215	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
84	20240215	131035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	5	2	0.23	22932480	10622	54.89	2150	2170	2150	2795	1505	2150	2158.96	0.01	-930	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.18	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20240215	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
85	20240215	121114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2155	5	2	0.23	22177730	10272	53.08	2150	2170	2150	2795	1505	2150	2159.05	0.01	-654	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.17	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20240215	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
86	20240215	111104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	19154995	8872	45.85	2150	2160	2150	2795	1505	2150	2159.04	0.01	-366	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.68	1.41	12	0.15	-31.00	1535.00	2170	20230607	-0.46	1991	20230308	8.49	2160	0.00	20240215	2040	5.88	20240102	2170	-0.46	20230607	1991	8.49	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
87	20240215	091109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	238650	111	0.57	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.00	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2155	-0.23	20240214	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
88	20240214	161100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	41618100	19352	596.36	2150	2155	2150	2795	1505	2150	2150.58	0.01	-1133	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.32	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2155	-0.23	20240214	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
89	20240214	151104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	39182150	18219	561.45	2150	2155	2150	2795	1505	2150	2150.62	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.30	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2155	-0.23	20240214	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
90	20240214	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	39182150	18219	561.45	2150	2155	2150	2795	1505	2150	2150.62	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.30	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2155	-0.23	20240214	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
91	20240214	131102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	33866440	15747	485.27	2150	2155	2150	2795	1505	2150	2150.66	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.26	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2155	-0.23	20240214	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
92	20240214	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	5	2	0.23	31608940	14697	452.91	2150	2155	2150	2795	1505	2150	2150.71	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.24	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2155	0.00	20240214	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
93	20240214	111058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	5	2	0.23	31414990	14607	450.14	2150	2155	2150	2795	1505	2150	2150.68	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.52	1.40	12	0.24	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2155	0.00	20240214	2040	5.64	20240102	2170	-0.69	20230607	1991	8.24	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
94	20240214	091050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	1887700	878	27.06	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	6030000	130	-69.35	1.40	12	0.01	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2150	0.00	20240213	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
95	20240213	161046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	6951655	3245	82.19	2145	2150	2130	2775	1495	2135	2142.27	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	130	-69.35	1.40	12	0.05	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2150	0.00	20240213	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
96	20240213	151047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	6951655	3245	82.19	2145	2150	2130	2775	1495	2135	2142.27	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	130	-69.35	1.40	12	0.05	-31.00	1535.00	2170	20230607	-0.92	1991	20230308	7.99	2150	0.00	20240213	2040	5.39	20240102	2170	-0.92	20230607	1991	7.99	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
97	20240213	141056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	4452870	2081	52.71	2145	2145	2130	2775	1495	2135	2139.77	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.03	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2145	0.00	20240201	2040	4.90	20240102	2170	-1.38	20230607	1991	7.48	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
98	20240213	131040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	4452870	2081	52.71	2145	2145	2130	2775	1495	2135	2139.77	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.03	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2145	0.00	20240201	2040	4.90	20240102	2170	-1.38	20230607	1991	7.48	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
99	20240213	121054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	525970	246	6.23	2145	2145	2130	2775	1495	2135	2138.09	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2145	0.00	20240201	2040	4.90	20240102	2170	-1.38	20230607	1991	7.48	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
100	20240213	111119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	523830	245	6.21	2145	2145	2130	2775	1495	2135	2138.08	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2145	0.00	20240201	2040	4.41	20240102	2170	-1.84	20230607	1991	6.98	20230308	0.20	N	446750	100	6 억	656	N	N	N	N
101	20240213	100941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	523830	245	6.21	2145	2145	2130	2775	1495	2135	2138.08	0.01	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2145	0.00	20240201	2040	4.41	20240102	2170	-1.84	20230607	1991	6.98	20230308	0.20	N	446750	100	6 억	656	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History