KissMeData/021080/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3290	70	2	2.17	7172889840	2130724	285.43	3470	3485	3280	4185	2255	3220	3366.43	6.23	49515	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1579	5.60	0.92	12	4.44	588.00	3580.00	3930	20240103	-16.28	2000	20230726	64.50	3930	-16.28	20240103	2875	14.43	20240125	3930	-16.28	20240103	2000	64.50	20230726	3.43	N	021080	500	240 억	2990599	N	N	1977	N	N
3	20240229	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3280	60	2	1.86	6879499140	2041678	273.50	3470	3485	3280	4185	2255	3220	3369.53	6.23	12216	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1574	5.58	0.92	12	4.25	588.00	3580.00	3930	20240103	-16.54	2000	20230726	64.00	3930	-16.54	20240103	2875	14.09	20240125	3930	-16.54	20240103	2000	64.00	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
4	20240229	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3325	105	2	3.26	6556061870	1943691	260.37	3470	3485	3290	4185	2255	3220	3373.00	6.23	1108	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1596	5.65	0.93	12	4.05	588.00	3580.00	3930	20240103	-15.39	2000	20230726	66.25	3930	-15.39	20240103	2875	15.65	20240125	3930	-15.39	20240103	2000	66.25	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
5	20240229	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3320	100	2	3.11	6245300260	1850472	247.89	3470	3485	3290	4185	2255	3220	3374.98	6.23	-31295	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1594	5.65	0.93	12	3.86	588.00	3580.00	3930	20240103	-15.52	2000	20230726	66.00	3930	-15.52	20240103	2875	15.48	20240125	3930	-15.52	20240103	2000	66.00	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
6	20240229	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3330	110	2	3.42	5967464015	1766768	236.67	3470	3485	3290	4185	2255	3220	3377.62	6.23	-24892	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1598	5.66	0.93	12	3.68	588.00	3580.00	3930	20240103	-15.27	2000	20230726	66.50	3930	-15.27	20240103	2875	15.83	20240125	3930	-15.27	20240103	2000	66.50	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
7	20240229	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	85	2	2.64	5722295295	1693085	226.80	3470	3485	3290	4185	2255	3220	3379.80	6.23	-36687	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1586	5.62	0.92	12	3.53	588.00	3580.00	3930	20240103	-15.90	2000	20230726	65.25	3930	-15.90	20240103	2875	14.96	20240125	3930	-15.90	20240103	2000	65.25	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
8	20240229	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3335	115	2	3.57	5183804375	1530461	205.02	3470	3485	3290	4185	2255	3220	3387.09	6.23	-69684	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1601	5.67	0.93	12	3.19	588.00	3580.00	3930	20240103	-15.14	2000	20230726	66.75	3930	-15.14	20240103	2875	16.00	20240125	3930	-15.14	20240103	2000	66.75	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
9	20240229	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3420	200	2	6.21	1829406555	534115	71.55	3470	3470	3370	4185	2255	3220	3425.12	6.23	-110138	3370	3295	3240	3165	3110	3332	3202	240	965	500	2310	5	1	48000000	1642	5.82	0.96	12	1.11	588.00	3580.00	3930	20240103	-12.98	2000	20230726	71.00	3930	-12.98	20240103	2875	18.96	20240125	3930	-12.98	20240103	2000	71.00	20230726	3.43	N	021080	500	240 억	2990599	N	N	22	N	N
10	20240228	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	40	2	1.26	2143987850	661644	9.33	3205	3315	3185	4130	2230	3180	3240.39	5.92	147366	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1546	5.48	0.90	12	1.38	588.00	3580.00	3930	20240103	-18.07	2000	20230726	61.00	3930	-18.07	20240103	2875	12.00	20240125	3930	-18.07	20240103	2000	61.00	20230726	3.43	N	021080	500	240 억	2839618	N	N	22	N	N
11	20240228	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	40	2	1.26	2058217620	635041	8.96	3205	3315	3185	4130	2230	3180	3241.08	5.92	137336	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1546	5.48	0.90	12	1.32	588.00	3580.00	3930	20240103	-18.07	2000	20230726	61.00	3930	-18.07	20240103	2875	12.00	20240125	3930	-18.07	20240103	2000	61.00	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
12	20240228	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	45	2	1.42	1876666785	578567	8.16	3205	3315	3185	4130	2230	3180	3243.65	5.92	119110	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1548	5.48	0.90	12	1.21	588.00	3580.00	3930	20240103	-17.94	2000	20230726	61.25	3930	-17.94	20240103	2875	12.17	20240125	3930	-17.94	20240103	2000	61.25	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
13	20240228	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	25	2	0.79	1660269445	511088	7.21	3205	3315	3185	4130	2230	3180	3248.50	5.92	100835	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1538	5.45	0.90	12	1.06	588.00	3580.00	3930	20240103	-18.45	2000	20230726	60.25	3930	-18.45	20240103	2875	11.48	20240125	3930	-18.45	20240103	2000	60.25	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
14	20240228	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	15	2	0.47	1606863885	494365	6.97	3205	3315	3185	4130	2230	3180	3250.36	5.92	100733	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1534	5.43	0.89	12	1.03	588.00	3580.00	3930	20240103	-18.70	2000	20230726	59.75	3930	-18.70	20240103	2875	11.13	20240125	3930	-18.70	20240103	2000	59.75	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
15	20240228	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	3215	35	2	1.10	1507819070	463437	6.54	3205	3315	3200	4130	2230	3180	3253.56	5.92	103939	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1543	5.47	0.90	12	0.97	588.00	3580.00	3930	20240103	-18.19	2000	20230726	60.75	3930	-18.19	20240103	2875	11.83	20240125	3930	-18.19	20240103	2000	60.75	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
16	20240228	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	3270	90	2	2.83	1287109475	395430	5.58	3205	3315	3200	4130	2230	3180	3254.96	5.92	89721	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1570	5.56	0.91	12	0.82	588.00	3580.00	3930	20240103	-16.79	2000	20230726	63.50	3930	-16.79	20240103	2875	13.74	20240125	3930	-16.79	20240103	2000	63.50	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
17	20240228	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3295	115	2	3.62	521960635	159871	2.25	3205	3315	3205	4130	2230	3180	3264.89	5.92	58648	3740	3460	3280	3000	2820	3370	2910	240	950	500	2280	5	1	48000000	1582	5.60	0.92	12	0.33	588.00	3580.00	3930	20240103	-16.16	2000	20230726	64.75	3930	-16.16	20240103	2875	14.61	20240125	3930	-16.16	20240103	2000	64.75	20230726	3.43	N	021080	500	240 억	2839618	N	N	33	N	N
18	20240227	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	50	2	1.60	23715745840	7071977	3826.17	3240	3560	3100	4065	2195	3130	3353.55	6.77	-407981	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1526	5.41	0.89	12	14.73	588.00	3580.00	3930	20240103	-19.08	2000	20230726	59.00	3930	-19.08	20240103	2875	10.61	20240125	3930	-19.08	20240103	2000	59.00	20230726	3.46	N	021080	500	240 억	3247719	N	N	33	N	N
19	20240227	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	65	2	2.08	23421770445	6979669	3776.22	3240	3560	3100	4065	2195	3130	3355.71	6.77	-435556	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1534	5.43	0.89	12	14.54	588.00	3580.00	3930	20240103	-18.70	2000	20230726	59.75	3930	-18.70	20240103	2875	11.13	20240125	3930	-18.70	20240103	2000	59.75	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
20	20240227	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	55	2	1.76	22953607715	6832405	3696.55	3240	3560	3100	4065	2195	3130	3359.52	6.77	-462717	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1529	5.42	0.89	12	14.23	588.00	3580.00	3930	20240103	-18.96	2000	20230726	59.25	3930	-18.96	20240103	2875	10.78	20240125	3930	-18.96	20240103	2000	59.25	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
21	20240227	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	35	2	1.12	22500413140	6690221	3619.62	3240	3560	3100	4065	2195	3130	3363.18	6.77	-439750	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1519	5.38	0.88	12	13.94	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	2875	10.09	20240125	3930	-19.47	20240103	2000	58.25	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
22	20240227	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	55	2	1.76	20655336515	6116019	3308.96	3240	3560	3100	4065	2195	3130	3377.25	6.77	-352546	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1529	5.42	0.89	12	12.74	588.00	3580.00	3930	20240103	-18.96	2000	20230726	59.25	3930	-18.96	20240103	2875	10.78	20240125	3930	-18.96	20240103	2000	59.25	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
23	20240227	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	3455	325	2	10.38	11423519380	3374001	1825.44	3240	3560	3205	4065	2195	3130	3385.75	6.77	-192493	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1658	5.88	0.97	12	7.03	588.00	3580.00	3930	20240103	-12.09	2000	20230726	72.75	3930	-12.09	20240103	2875	20.17	20240125	3930	-12.09	20240103	2000	72.75	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
24	20240227	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	120	2	3.83	3385126220	1021623	552.73	3240	3560	3210	4065	2195	3130	3313.48	6.77	-227757	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1560	5.53	0.91	12	2.13	588.00	3580.00	3930	20240103	-17.30	2000	20230726	62.50	3930	-17.30	20240103	2875	13.04	20240125	3930	-17.30	20240103	2000	62.50	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
25	20240227	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3345	215	2	6.87	1140524475	335649	181.60	3240	3560	3240	4065	2195	3130	3397.97	6.77	23985	3230	3180	3155	3105	3080	3167	3092	240	935	500	2250	5	1	48000000	1606	5.69	0.93	12	0.70	588.00	3580.00	3930	20240103	-14.89	2000	20230726	67.25	3930	-14.89	20240103	2875	16.35	20240125	3930	-14.89	20240103	2000	67.25	20230726	3.46	N	021080	500	240 억	3247719	N	N	292	N	N
26	20240226	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3130	-45	5	-1.42	581918655	184332	74.56	3180	3205	3130	4125	2225	3175	3156.93	6.76	75	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1502	5.32	0.87	12	0.38	588.00	3580.00	3930	20240103	-20.36	2000	20230726	56.50	3930	-20.36	20240103	2875	8.87	20240125	3930	-20.36	20240103	2000	56.50	20230726	3.46	N	021080	500	240 억	3246443	N	N	292	N	N
27	20240226	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	-25	5	-0.79	523779335	165826	67.08	3180	3205	3130	4125	2225	3175	3158.58	6.76	-6569	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1512	5.36	0.88	12	0.35	588.00	3580.00	3930	20240103	-19.85	2000	20230726	57.50	3930	-19.85	20240103	2875	9.57	20240125	3930	-19.85	20240103	2000	57.50	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
28	20240226	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	-20	5	-0.63	437972410	138558	56.05	3180	3205	3130	4125	2225	3175	3160.90	6.76	-10078	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1514	5.37	0.88	12	0.29	588.00	3580.00	3930	20240103	-19.72	2000	20230726	57.75	3930	-19.72	20240103	2875	9.74	20240125	3930	-19.72	20240103	2000	57.75	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
29	20240226	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	-15	5	-0.47	417035165	131926	53.37	3180	3205	3130	4125	2225	3175	3161.10	6.76	-10899	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1517	5.37	0.88	12	0.27	588.00	3580.00	3930	20240103	-19.59	2000	20230726	58.00	3930	-19.59	20240103	2875	9.91	20240125	3930	-19.59	20240103	2000	58.00	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
30	20240226	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-10	5	-0.31	396996610	125589	50.80	3180	3205	3130	4125	2225	3175	3161.04	6.76	-12067	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1519	5.38	0.88	12	0.26	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	2875	10.09	20240125	3930	-19.47	20240103	2000	58.25	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
31	20240226	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	-20	5	-0.63	360430135	114037	46.13	3180	3205	3130	4125	2225	3175	3160.60	6.76	-15981	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1514	5.37	0.88	12	0.24	588.00	3580.00	3930	20240103	-19.72	2000	20230726	57.75	3930	-19.72	20240103	2875	9.74	20240125	3930	-19.72	20240103	2000	57.75	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
32	20240226	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	3145	-30	5	-0.94	233458105	73713	29.82	3180	3205	3145	4125	2225	3175	3167.09	6.76	-9700	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1510	5.35	0.88	12	0.15	588.00	3580.00	3930	20240103	-19.97	2000	20230726	57.25	3930	-19.97	20240103	2875	9.39	20240125	3930	-19.97	20240103	2000	57.25	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
33	20240226	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	10	2	0.31	43491685	13686	5.54	3180	3205	3165	4125	2225	3175	3177.89	6.76	1088	3291	3232	3201	3142	3111	3217	3127	240	950	500	2280	5	1	48000000	1529	5.42	0.89	12	0.03	588.00	3580.00	3930	20240103	-18.96	2000	20230726	59.25	3930	-18.96	20240103	2875	10.78	20240125	3930	-18.96	20240103	2000	59.25	20230726	3.46	N	021080	500	240 억	3246443	N	N	60	N	N
34	20240223	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	-60	5	-1.85	779775725	243486	73.80	3215	3260	3170	4205	2265	3235	3202.58	6.75	7849	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1524	5.40	0.89	12	0.51	588.00	3580.00	3930	20240103	-19.21	2000	20230726	58.75	3930	-19.21	20240103	2875	10.43	20240125	3930	-19.21	20240103	2000	58.75	20230726	3.29	N	021080	500	240 억	3238830	N	N	60	N	N
35	20240223	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	-55	5	-1.70	742626975	231791	70.26	3215	3260	3170	4205	2265	3235	3203.86	6.75	7503	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1526	5.41	0.89	12	0.48	588.00	3580.00	3930	20240103	-19.08	2000	20230726	59.00	3930	-19.08	20240103	2875	10.61	20240125	3930	-19.08	20240103	2000	59.00	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
36	20240223	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	-55	5	-1.70	675670515	210716	63.87	3215	3260	3170	4205	2265	3235	3206.55	6.75	7398	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1526	5.41	0.89	12	0.44	588.00	3580.00	3930	20240103	-19.08	2000	20230726	59.00	3930	-19.08	20240103	2875	10.61	20240125	3930	-19.08	20240103	2000	59.00	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
37	20240223	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	-45	5	-1.39	594215830	185121	56.11	3215	3260	3170	4205	2265	3235	3209.88	6.75	9459	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1531	5.43	0.89	12	0.39	588.00	3580.00	3930	20240103	-18.83	2000	20230726	59.50	3930	-18.83	20240103	2875	10.96	20240125	3930	-18.83	20240103	2000	59.50	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
38	20240223	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	0	3	0.00	490435385	152594	46.25	3215	3260	3170	4205	2265	3235	3213.99	6.75	13126	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1553	5.50	0.90	12	0.32	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	2875	12.52	20240125	3930	-17.68	20240103	2000	61.75	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
39	20240223	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	15	2	0.46	447546505	139323	42.23	3215	3260	3170	4205	2265	3235	3212.29	6.75	19492	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1560	5.53	0.91	12	0.29	588.00	3580.00	3930	20240103	-17.30	2000	20230726	62.50	3930	-17.30	20240103	2875	13.04	20240125	3930	-17.30	20240103	2000	62.50	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
40	20240223	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	-25	5	-0.77	211113500	66104	20.04	3215	3245	3170	4205	2265	3235	3193.66	6.75	702	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1541	5.46	0.90	12	0.14	588.00	3580.00	3930	20240103	-18.32	2000	20230726	60.50	3930	-18.32	20240103	2875	11.65	20240125	3930	-18.32	20240103	2000	60.50	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
41	20240223	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	-15	5	-0.46	53134990	16560	5.02	3215	3245	3190	4205	2265	3235	3208.63	6.75	-5428	3381	3307	3261	3187	3141	3285	3165	240	970	500	2320	5	1	48000000	1546	5.48	0.90	12	0.03	588.00	3580.00	3930	20240103	-18.07	2000	20230726	61.00	3930	-18.07	20240103	2875	12.00	20240125	3930	-18.07	20240103	2000	61.00	20230726	3.29	N	021080	500	240 억	3238830	N	N	2083	N	N
42	20240222	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-65	5	-1.97	1060001355	325312	76.56	3315	3335	3215	4290	2310	3300	3258.41	6.78	-19948	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1553	5.50	0.90	12	0.68	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	2875	12.52	20240125	3930	-17.68	20240103	2000	61.75	20230726	3.29	N	021080	500	240 억	3256376	N	N	2083	N	N
43	20240222	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-65	5	-1.97	1008725410	309465	72.83	3315	3335	3215	4290	2310	3300	3259.58	6.78	-19887	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1553	5.50	0.90	12	0.64	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	2875	12.52	20240125	3930	-17.68	20240103	2000	61.75	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
44	20240222	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	3240	-60	5	-1.82	957825250	293707	69.12	3315	3335	3215	4290	2310	3300	3261.16	6.78	-22704	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1555	5.51	0.91	12	0.61	588.00	3580.00	3930	20240103	-17.56	2000	20230726	62.00	3930	-17.56	20240103	2875	12.70	20240125	3930	-17.56	20240103	2000	62.00	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
45	20240222	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	-75	5	-2.27	828929680	253874	59.75	3315	3335	3215	4290	2310	3300	3265.12	6.78	-19937	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1548	5.48	0.90	12	0.53	588.00	3580.00	3930	20240103	-17.94	2000	20230726	61.25	3930	-17.94	20240103	2875	12.17	20240125	3930	-17.94	20240103	2000	61.25	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
46	20240222	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-55	5	-1.67	605417820	184626	43.45	3315	3335	3240	4290	2310	3300	3279.16	6.78	-38499	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1558	5.52	0.91	12	0.38	588.00	3580.00	3930	20240103	-17.43	2000	20230726	62.25	3930	-17.43	20240103	2875	12.87	20240125	3930	-17.43	20240103	2000	62.25	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
47	20240222	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-40	5	-1.21	464822130	141365	33.27	3315	3335	3255	4290	2310	3300	3288.10	6.78	-28253	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1565	5.54	0.91	12	0.29	588.00	3580.00	3930	20240103	-17.05	2000	20230726	63.00	3930	-17.05	20240103	2875	13.39	20240125	3930	-17.05	20240103	2000	63.00	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
48	20240222	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	-35	5	-1.06	382184935	116082	27.32	3315	3335	3260	4290	2310	3300	3292.37	6.78	-28841	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1567	5.55	0.91	12	0.24	588.00	3580.00	3930	20240103	-16.92	2000	20230726	63.25	3930	-16.92	20240103	2875	13.57	20240125	3930	-16.92	20240103	2000	63.25	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
49	20240222	090323	57	100.00	KOSDAQ	금융	N	N	N	N	N	3310	10	2	0.30	95430100	28854	6.79	3315	3335	3290	4290	2310	3300	3307.34	6.78	-16227	3416	3357	3296	3237	3176	3387	3267	240	990	500	2370	5	1	48000000	1589	5.63	0.92	12	0.06	588.00	3580.00	3930	20240103	-15.78	2000	20230726	65.50	3930	-15.78	20240103	2875	15.13	20240125	3930	-15.78	20240103	2000	65.50	20230726	3.29	N	021080	500	240 억	3256376	N	N	0	N	N
50	20240221	160321	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	45	2	1.38	1400682220	423167	116.69	3280	3355	3235	4230	2280	3255	3310.04	6.78	1328	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1584	5.61	0.92	12	0.88	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
51	20240221	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3295	40	2	1.23	1338890970	404441	111.53	3280	3355	3235	4230	2280	3255	3310.52	6.78	40	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1582	5.60	0.92	12	0.84	588.00	3580.00	3930	20240103	-16.16	2000	20230726	64.75	3930	-16.16	20240103	2875	14.61	20240125	3930	-16.16	20240103	2000	64.75	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
52	20240221	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3325	70	2	2.15	1177798600	355633	98.07	3280	3355	3235	4230	2280	3255	3311.89	6.78	-4628	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1596	5.65	0.93	12	0.74	588.00	3580.00	3930	20240103	-15.39	2000	20230726	66.25	3930	-15.39	20240103	2875	15.65	20240125	3930	-15.39	20240103	2000	66.25	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
53	20240221	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3290	35	2	1.08	957811840	289108	79.72	3280	3355	3235	4230	2280	3255	3313.06	6.78	-11037	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1579	5.60	0.92	12	0.60	588.00	3580.00	3930	20240103	-16.28	2000	20230726	64.50	3930	-16.28	20240103	2875	14.43	20240125	3930	-16.28	20240103	2000	64.50	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
54	20240221	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	45	2	1.38	877426160	264706	73.00	3280	3355	3235	4230	2280	3255	3314.79	6.78	-8284	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1584	5.61	0.92	12	0.55	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
55	20240221	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	3315	60	2	1.84	759987475	229177	63.20	3280	3355	3235	4230	2280	3255	3316.25	6.78	-821	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1591	5.64	0.93	12	0.48	588.00	3580.00	3930	20240103	-15.65	2000	20230726	65.75	3930	-15.65	20240103	2875	15.30	20240125	3930	-15.65	20240103	2000	65.75	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
56	20240221	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	50	2	1.54	472860865	142436	39.28	3280	3355	3235	4230	2280	3255	3319.96	6.78	17227	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1586	5.62	0.92	12	0.30	588.00	3580.00	3930	20240103	-15.90	2000	20230726	65.25	3930	-15.90	20240103	2875	14.96	20240125	3930	-15.90	20240103	2000	65.25	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
57	20240221	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3280	25	2	0.77	22268470	6828	1.88	3280	3280	3235	4230	2280	3255	3261.67	6.78	-4306	3428	3341	3283	3196	3138	3312	3167	240	975	500	2340	5	1	48000000	1574	5.58	0.92	12	0.01	588.00	3580.00	3930	20240103	-16.54	2000	20230726	64.00	3930	-16.54	20240103	2875	14.09	20240125	3930	-16.54	20240103	2000	64.00	20230726	3.25	N	021080	500	240 억	3255012	N	N	0	N	N
58	20240220	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3255	-45	5	-1.36	1160537915	356192	125.98	3350	3370	3225	4290	2310	3300	3258.18	6.74	10924	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1562	5.54	0.91	12	0.74	588.00	3580.00	3930	20240103	-17.18	2000	20230726	62.75	3930	-17.18	20240103	2875	13.22	20240125	3930	-17.18	20240103	2000	62.75	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
59	20240220	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	-35	5	-1.06	1051522200	322568	114.08	3350	3370	3225	4290	2310	3300	3259.85	6.74	11135	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1567	5.55	0.91	12	0.67	588.00	3580.00	3930	20240103	-16.92	2000	20230726	63.25	3930	-16.92	20240103	2875	13.57	20240125	3930	-16.92	20240103	2000	63.25	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
60	20240220	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-65	5	-1.97	923907465	283169	100.15	3350	3370	3225	4290	2310	3300	3262.74	6.74	4857	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1553	5.50	0.90	12	0.59	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	2875	12.52	20240125	3930	-17.68	20240103	2000	61.75	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
61	20240220	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-55	5	-1.67	836811485	256275	90.64	3350	3370	3225	4290	2310	3300	3265.29	6.74	-2223	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1558	5.52	0.91	12	0.53	588.00	3580.00	3930	20240103	-17.43	2000	20230726	62.25	3930	-17.43	20240103	2875	12.87	20240125	3930	-17.43	20240103	2000	62.25	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
62	20240220	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-55	5	-1.67	738768160	226021	79.94	3350	3370	3230	4290	2310	3300	3268.58	6.74	-3559	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1558	5.52	0.91	12	0.47	588.00	3580.00	3930	20240103	-17.43	2000	20230726	62.25	3930	-17.43	20240103	2875	12.87	20240125	3930	-17.43	20240103	2000	62.25	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
63	20240220	110316	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-55	5	-1.67	687545480	210225	74.35	3350	3370	3230	4290	2310	3300	3270.52	6.74	-4349	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1558	5.52	0.91	12	0.44	588.00	3580.00	3930	20240103	-17.43	2000	20230726	62.25	3930	-17.43	20240103	2875	12.87	20240125	3930	-17.43	20240103	2000	62.25	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
64	20240220	100305	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-40	5	-1.21	543318700	165753	58.62	3350	3370	3230	4290	2310	3300	3277.88	6.74	-16679	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1565	5.54	0.91	12	0.35	588.00	3580.00	3930	20240103	-17.05	2000	20230726	63.00	3930	-17.05	20240103	2875	13.39	20240125	3930	-17.05	20240103	2000	63.00	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
65	20240220	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	3315	15	2	0.45	118001605	35349	12.50	3350	3370	3315	4290	2310	3300	3338.19	6.74	2999	3376	3337	3301	3262	3226	3357	3282	240	990	500	2370	5	1	48000000	1591	5.64	0.93	12	0.07	588.00	3580.00	3930	20240103	-15.65	2000	20230726	65.75	3930	-15.65	20240103	2875	15.30	20240125	3930	-15.65	20240103	2000	65.75	20230726	3.28	N	021080	500	240 억	3235584	N	N	0	N	N
66	20240219	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	15	2	0.46	890084435	270243	47.61	3280	3340	3265	4270	2300	3285	3293.66	6.69	16341	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1584	5.61	0.92	12	0.56	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
67	20240219	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	0	3	0.00	734905410	223203	39.32	3280	3340	3265	4270	2300	3285	3292.56	6.69	12776	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1577	5.59	0.92	12	0.47	588.00	3580.00	3930	20240103	-16.41	2000	20230726	64.25	3930	-16.41	20240103	2875	14.26	20240125	3930	-16.41	20240103	2000	64.25	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
68	20240219	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	20	2	0.61	648089845	196846	34.68	3280	3340	3265	4270	2300	3285	3292.38	6.69	9666	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1586	5.62	0.92	12	0.41	588.00	3580.00	3930	20240103	-15.90	2000	20230726	65.25	3930	-15.90	20240103	2875	14.96	20240125	3930	-15.90	20240103	2000	65.25	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
69	20240219	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	15	2	0.46	462705005	140391	24.73	3280	3340	3270	4270	2300	3285	3295.86	6.69	7163	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1584	5.61	0.92	12	0.29	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
70	20240219	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	20	2	0.61	408394455	123917	21.83	3280	3340	3270	4270	2300	3285	3295.74	6.69	10215	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1586	5.62	0.92	12	0.26	588.00	3580.00	3930	20240103	-15.90	2000	20230726	65.25	3930	-15.90	20240103	2875	14.96	20240125	3930	-15.90	20240103	2000	65.25	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
71	20240219	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	0	3	0.00	366013065	111044	19.56	3280	3340	3270	4270	2300	3285	3296.15	6.69	10740	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1577	5.59	0.92	12	0.23	588.00	3580.00	3930	20240103	-16.41	2000	20230726	64.25	3930	-16.41	20240103	2875	14.26	20240125	3930	-16.41	20240103	2000	64.25	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
72	20240219	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	15	2	0.46	185371190	56119	9.89	3280	3340	3270	4270	2300	3285	3303.31	6.69	-2671	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1584	5.61	0.92	12	0.12	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
73	20240219	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	15	2	0.46	30668085	9337	1.64	3280	3315	3270	4270	2300	3285	3284.56	6.69	-105	3381	3332	3281	3232	3181	3307	3207	240	985	500	2360	5	1	48000000	1584	5.61	0.92	12	0.02	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.04	N	021080	500	240 억	3210709	N	N	0	N	N
74	20240216	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	-50	5	-1.50	1849913205	564767	9.60	3300	3330	3230	4335	2335	3335	3275.32	6.57	42037	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1577	5.59	0.92	12	1.18	588.00	3580.00	3930	20240103	-16.41	2000	20230726	64.25	3930	-16.41	20240103	2875	14.26	20240125	3930	-16.41	20240103	2000	64.25	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
75	20240216	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3305	-30	5	-0.90	1739934145	531368	9.03	3300	3330	3230	4335	2335	3335	3274.24	6.57	34357	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1586	5.62	0.92	12	1.11	588.00	3580.00	3930	20240103	-15.90	2000	20230726	65.25	3930	-15.90	20240103	2875	14.96	20240125	3930	-15.90	20240103	2000	65.25	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
76	20240216	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	3295	-40	5	-1.20	1666650405	509239	8.65	3300	3330	3230	4335	2335	3335	3272.61	6.57	35523	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1582	5.60	0.92	12	1.06	588.00	3580.00	3930	20240103	-16.16	2000	20230726	64.75	3930	-16.16	20240103	2875	14.61	20240125	3930	-16.16	20240103	2000	64.75	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
77	20240216	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	3310	-25	5	-0.75	1523391875	465939	7.92	3300	3325	3230	4335	2335	3335	3269.26	6.57	28852	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1589	5.63	0.92	12	0.97	588.00	3580.00	3930	20240103	-15.78	2000	20230726	65.50	3930	-15.78	20240103	2875	15.13	20240125	3930	-15.78	20240103	2000	65.50	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
78	20240216	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	3300	-35	5	-1.05	1382309280	423097	7.19	3300	3325	3230	4335	2335	3335	3266.83	6.57	26302	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1584	5.61	0.92	12	0.88	588.00	3580.00	3930	20240103	-16.03	2000	20230726	65.00	3930	-16.03	20240103	2875	14.78	20240125	3930	-16.03	20240103	2000	65.00	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
79	20240216	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	3280	-55	5	-1.65	1290856460	395267	6.72	3300	3325	3230	4335	2335	3335	3265.47	6.57	15420	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1574	5.58	0.92	12	0.82	588.00	3580.00	3930	20240103	-16.54	2000	20230726	64.00	3930	-16.54	20240103	2875	14.09	20240125	3930	-16.54	20240103	2000	64.00	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
80	20240216	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3285	-50	5	-1.50	1126865425	345472	5.87	3300	3300	3230	4335	2335	3335	3261.43	6.57	15022	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1577	5.59	0.92	12	0.72	588.00	3580.00	3930	20240103	-16.41	2000	20230726	64.25	3930	-16.41	20240103	2875	14.26	20240125	3930	-16.41	20240103	2000	64.25	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
81	20240216	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	-70	5	-2.10	199049860	60607	1.03	3300	3300	3260	4335	2335	3335	3282.72	6.57	-25421	3695	3515	3380	3200	3065	3605	3290	240	1000	500	2400	5	1	48000000	1567	5.55	0.91	12	0.13	588.00	3580.00	3930	20240103	-16.92	2000	20230726	63.25	3930	-16.92	20240103	2875	13.57	20240125	3930	-16.92	20240103	2000	63.25	20230726	3.01	N	021080	500	240 억	3155030	N	N	0	N	N
82	20240215	160314	57	100.00	KOSDAQ	금융	N	N	N	N	N	3335	130	2	4.06	20198642560	5861600	2028.55	3290	3560	3245	4165	2245	3205	3446.05	6.16	218747	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1601	5.67	0.93	12	12.21	588.00	3580.00	3930	20240103	-15.14	2000	20230726	66.75	3930	-15.14	20240103	2875	16.00	20240125	3930	-15.14	20240103	2000	66.75	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
83	20240215	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	3340	135	2	4.21	19750009685	5726993	1981.97	3290	3560	3245	4165	2245	3205	3448.58	6.16	172488	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1603	5.68	0.93	12	11.93	588.00	3580.00	3930	20240103	-15.01	2000	20230726	67.00	3930	-15.01	20240103	2875	16.17	20240125	3930	-15.01	20240103	2000	67.00	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
84	20240215	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	3415	210	2	6.55	18746022255	5430547	1879.37	3290	3560	3245	4165	2245	3205	3451.96	6.16	100170	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1639	5.81	0.95	12	11.31	588.00	3580.00	3930	20240103	-13.10	2000	20230726	70.75	3930	-13.10	20240103	2875	18.78	20240125	3930	-13.10	20240103	2000	70.75	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
85	20240215	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3495	290	2	9.05	16480255845	4778168	1653.60	3290	3560	3245	4165	2245	3205	3449.07	6.16	75823	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1678	5.94	0.98	12	9.95	588.00	3580.00	3930	20240103	-11.07	2000	20230726	74.75	3930	-11.07	20240103	2875	21.57	20240125	3930	-11.07	20240103	2000	74.75	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
86	20240215	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	3470	265	2	8.27	14803364105	4298598	1487.64	3290	3560	3245	4165	2245	3205	3443.77	6.16	61082	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1666	5.90	0.97	12	8.96	588.00	3580.00	3930	20240103	-11.70	2000	20230726	73.50	3930	-11.70	20240103	2875	20.70	20240125	3930	-11.70	20240103	2000	73.50	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
87	20240215	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3460	255	2	7.96	11387852665	3318735	1148.53	3290	3560	3245	4165	2245	3205	3431.38	6.16	-42095	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1661	5.88	0.97	12	6.91	588.00	3580.00	3930	20240103	-11.96	2000	20230726	73.00	3930	-11.96	20240103	2875	20.35	20240125	3930	-11.96	20240103	2000	73.00	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
88	20240215	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	3310	105	2	3.28	1369004560	417365	144.44	3290	3325	3245	4165	2245	3205	3280.11	6.16	26871	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1589	5.63	0.92	12	0.87	588.00	3580.00	3930	20240103	-15.78	2000	20230726	65.50	3930	-15.78	20240103	2875	15.13	20240125	3930	-15.78	20240103	2000	65.50	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
89	20240215	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	45	2	1.40	373307280	113995	39.45	3290	3300	3245	4165	2245	3205	3274.77	6.16	-54007	3285	3245	3190	3150	3095	3265	3170	240	960	500	2300	5	1	48000000	1560	5.53	0.91	12	0.24	588.00	3580.00	3930	20240103	-17.30	2000	20230726	62.50	3930	-17.30	20240103	2875	13.04	20240125	3930	-17.30	20240103	2000	62.50	20230726	2.98	N	021080	500	240 억	2958783	N	N	0	N	N
90	20240214	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	5	2	0.16	911333480	286279	38.25	3190	3230	3135	4160	2240	3200	3183.16	6.15	5473	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1538	5.45	0.90	12	0.60	588.00	3580.00	3930	20240103	-18.45	2000	20230726	60.25	3930	-18.45	20240103	2875	11.48	20240125	3930	-18.45	20240103	2000	60.25	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
91	20240214	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	-5	5	-0.16	848115390	266530	35.61	3190	3230	3135	4160	2240	3200	3182.06	6.15	8614	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1534	5.43	0.89	12	0.56	588.00	3580.00	3930	20240103	-18.70	2000	20230726	59.75	3930	-18.70	20240103	2875	11.13	20240125	3930	-18.70	20240103	2000	59.75	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
92	20240214	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-30	5	-0.94	685452365	215354	28.78	3190	3230	3135	4160	2240	3200	3182.91	6.15	13271	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1522	5.39	0.89	12	0.45	588.00	3580.00	3930	20240103	-19.34	2000	20230726	58.50	3930	-19.34	20240103	2875	10.26	20240125	3930	-19.34	20240103	2000	58.50	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
93	20240214	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-30	5	-0.94	654727415	205657	27.48	3190	3230	3135	4160	2240	3200	3183.59	6.15	11393	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1522	5.39	0.89	12	0.43	588.00	3580.00	3930	20240103	-19.34	2000	20230726	58.50	3930	-19.34	20240103	2875	10.26	20240125	3930	-19.34	20240103	2000	58.50	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
94	20240214	120309	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	-25	5	-0.78	570065925	178980	23.92	3190	3230	3135	4160	2240	3200	3185.08	6.15	247	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1524	5.40	0.89	12	0.37	588.00	3580.00	3930	20240103	-19.21	2000	20230726	58.75	3930	-19.21	20240103	2875	10.43	20240125	3930	-19.21	20240103	2000	58.75	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
95	20240214	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	-25	5	-0.78	552136330	173327	23.16	3190	3230	3135	4160	2240	3200	3185.52	6.15	759	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1524	5.40	0.89	12	0.36	588.00	3580.00	3930	20240103	-19.21	2000	20230726	58.75	3930	-19.21	20240103	2875	10.43	20240125	3930	-19.21	20240103	2000	58.75	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
96	20240214	090306	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	20	2	0.62	200877925	62567	8.36	3190	3230	3190	4160	2240	3200	3210.61	6.15	-24569	3413	3306	3228	3121	3043	3267	3082	240	960	500	2300	5	1	48000000	1546	5.48	0.90	12	0.13	588.00	3580.00	3930	20240103	-18.07	2000	20230726	61.00	3930	-18.07	20240103	2875	12.00	20240125	3930	-18.07	20240103	2000	61.00	20230726	2.99	N	021080	500	240 억	2953232	N	N	0	N	N
97	20240213	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	70	2	2.24	2398228385	744554	225.28	3250	3335	3150	4065	2195	3130	3221.10	6.23	-38532	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1536	5.44	0.89	12	1.55	588.00	3580.00	3930	20240103	-18.58	2000	20230726	60.00	3930	-18.58	20240103	2875	11.30	20240125	3930	-18.58	20240103	2000	60.00	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
98	20240213	150304	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	65	2	2.08	2273834515	705679	213.52	3250	3335	3150	4065	2195	3130	3222.19	6.23	-58144	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1534	5.43	0.89	12	1.47	588.00	3580.00	3930	20240103	-18.70	2000	20230726	59.75	3930	-18.70	20240103	2875	11.13	20240125	3930	-18.70	20240103	2000	59.75	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
99	20240213	140312	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	75	2	2.40	2165229875	671679	203.23	3250	3335	3150	4065	2195	3130	3223.61	6.23	-67470	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1538	5.45	0.90	12	1.40	588.00	3580.00	3930	20240103	-18.45	2000	20230726	60.25	3930	-18.45	20240103	2875	11.48	20240125	3930	-18.45	20240103	2000	60.25	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
100	20240213	130308	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	60	2	1.92	2059619575	638590	193.22	3250	3335	3150	4065	2195	3130	3225.26	6.23	-91125	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1531	5.43	0.89	12	1.33	588.00	3580.00	3930	20240103	-18.83	2000	20230726	59.50	3930	-18.83	20240103	2875	10.96	20240125	3930	-18.83	20240103	2000	59.50	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
101	20240213	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	65	2	2.08	1964084000	608589	184.14	3250	3335	3150	4065	2195	3130	3227.27	6.23	-99696	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1534	5.43	0.89	12	1.27	588.00	3580.00	3930	20240103	-18.70	2000	20230726	59.75	3930	-18.70	20240103	2875	11.13	20240125	3930	-18.70	20240103	2000	59.75	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
102	20240213	110310	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	60	2	1.92	1848049230	572293	173.16	3250	3335	3150	4065	2195	3130	3229.20	6.23	-110688	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1531	5.43	0.89	12	1.19	588.00	3580.00	3930	20240103	-18.83	2000	20230726	59.50	3930	-18.83	20240103	2875	10.96	20240125	3930	-18.83	20240103	2000	59.50	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N
103	20240213	100246	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	70	2	2.24	1711925780	529620	160.25	3250	3335	3150	4065	2195	3130	3232.37	6.23	-119951	3276	3202	3121	3047	2966	3240	3085	240	935	500	2250	5	1	48000000	1536	5.44	0.89	12	1.10	588.00	3580.00	3930	20240103	-18.58	2000	20230726	60.00	3930	-18.58	20240103	2875	11.30	20240125	3930	-18.58	20240103	2000	60.00	20230726	2.97	N	021080	500	240 억	2991299	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History