KissMeData/021880/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

41 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	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	-1	5	-0.30	87864601	264675	80.52	335	336	330	435	235	335	331.97	1.68	19402	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	508	-13.36	0.94	03	0.17	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
3	20240229	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-3	5	-0.90	82881253	249694	75.96	335	336	330	435	235	335	331.93	1.68	19028	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	505	-13.28	0.94	03	0.16	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
4	20240229	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-3	5	-0.90	58624160	176344	53.65	335	336	331	435	235	335	332.44	1.68	16745	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	505	-13.28	0.94	03	0.12	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
5	20240229	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	-1	5	-0.30	27436770	82348	25.05	335	336	331	435	235	335	333.18	1.68	9428	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	508	-13.36	0.94	03	0.05	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
6	20240229	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	-1	5	-0.30	19767177	59275	18.03	335	336	332	435	235	335	333.48	1.68	8336	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	508	-13.36	0.94	03	0.04	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
7	20240229	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	-1	5	-0.30	15065709	45161	13.74	335	336	332	435	235	335	333.60	1.68	7351	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	508	-13.36	0.94	03	0.03	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
8	20240229	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	336	1	2	0.30	9277533	27829	8.47	335	336	332	435	235	335	333.38	1.68	2449	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	511	-13.44	0.95	03	0.02	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	321	4.67	20240201	699	-51.93	20231227	285	17.89	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
9	20240229	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	335	0	3	0.00	901407	2702	0.82	335	335	333	435	235	335	333.61	1.68	547	339	336	332	329	325	338	331	761	100	500	210	1	1	152184408	510	-13.40	0.94	03	0.00	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억	2557325	N	N	N	N
10	20240228	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	335	3	2	0.90	108970223	328455	93.62	332	335	328	431	233	332	331.77	1.63	79104	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	510	-13.40	0.94	03	0.22	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
11	20240228	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	333	1	2	0.30	97136168	292795	83.45	332	335	328	431	233	332	331.75	1.63	65378	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	507	-13.32	0.94	03	0.19	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	321	3.74	20240201	699	-52.36	20231227	285	16.84	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
12	20240228	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	333	1	2	0.30	96477369	290813	82.89	332	335	328	431	233	332	331.75	1.63	65102	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	507	-13.32	0.94	03	0.19	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	321	3.74	20240201	699	-52.36	20231227	285	16.84	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
13	20240228	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	2	2	0.60	69566299	209651	59.76	332	335	328	431	233	332	331.82	1.63	45384	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	508	-13.36	0.94	03	0.14	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
14	20240228	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	0	3	0.00	50329097	151850	43.28	332	335	328	431	233	332	331.44	1.63	36534	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	505	-13.28	0.94	03	0.10	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
15	20240228	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	333	1	2	0.30	45441887	137154	39.09	332	335	328	431	233	332	331.32	1.63	42385	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	507	-13.32	0.94	03	0.09	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	321	3.74	20240201	699	-52.36	20231227	285	16.84	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
16	20240228	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	334	2	2	0.60	14489012	43598	12.43	332	335	330	431	233	332	332.33	1.63	15806	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	508	-13.36	0.94	03	0.03	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	321	4.05	20240201	699	-52.22	20231227	285	17.19	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
17	20240228	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	331	-1	5	-0.30	3139297	9479	2.70	332	332	331	431	233	332	331.18	1.63	4057	346	339	334	327	322	336	324	761	99	500	210	1	1	152184408	504	-13.24	0.93	03	0.01	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	321	3.12	20240201	699	-52.65	20231227	285	16.14	20231005	0.04	N	021880	500	760 억	2478221	N	N	N	N
18	20240227	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-5	5	-1.48	116548682	350634	142.40	337	341	329	438	236	337	332.40	1.66	-50613	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	505	-13.28	0.94	03	0.23	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
19	20240227	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-5	5	-1.48	102553465	308387	125.25	337	341	329	438	236	337	332.55	1.66	-50742	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	505	-13.28	0.94	03	0.20	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
20	20240227	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	331	-6	5	-1.78	92410998	277727	112.79	337	341	329	438	236	337	332.74	1.66	-51950	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	504	-13.24	0.93	03	0.18	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	321	3.12	20240201	699	-52.65	20231227	285	16.14	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
21	20240227	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-5	5	-1.48	86679093	260426	105.77	337	341	329	438	236	337	332.84	1.66	-51926	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	505	-13.28	0.94	03	0.17	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
22	20240227	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-5	5	-1.48	83503082	250845	101.88	337	341	329	438	236	337	332.89	1.66	-51926	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	505	-13.28	0.94	03	0.16	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
23	20240227	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	332	-5	5	-1.48	77248161	232008	94.23	337	341	329	438	236	337	332.95	1.66	-44790	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	505	-13.28	0.94	03	0.15	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	321	3.43	20240201	699	-52.50	20231227	285	16.49	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
24	20240227	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	330	-7	5	-2.08	59047949	177144	71.94	337	341	329	438	236	337	333.33	1.66	-58509	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	502	-13.20	0.93	03	0.12	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	321	2.80	20240201	699	-52.79	20231227	285	15.79	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
25	20240227	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	336	-1	5	-0.30	5316210	15776	6.41	337	337	336	438	236	337	336.98	1.66	-12903	344	340	336	332	328	338	330	761	101	500	210	1	1	152184408	511	-13.44	0.95	03	0.01	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	321	4.67	20240201	699	-51.93	20231227	285	17.89	20231005	0.04	N	021880	500	760 억	2528834	N	N	N	N
26	20240226	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	337	0	3	0.00	82590926	246172	41.33	338	340	332	438	236	337	335.50	1.64	31763	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	513	-13.48	0.95	03	0.16	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
27	20240226	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	337	0	3	0.00	79867367	238065	39.97	338	340	332	438	236	337	335.49	1.64	29021	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	513	-13.48	0.95	03	0.16	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
28	20240226	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	339	2	2	0.59	68692703	204877	34.40	338	340	332	438	236	337	335.29	1.64	31838	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	516	-13.56	0.95	03	0.13	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	321	5.61	20240201	699	-51.50	20231227	285	18.95	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
29	20240226	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	337	0	3	0.00	60798118	181505	30.47	338	339	332	438	236	337	334.97	1.64	25821	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	513	-13.48	0.95	03	0.12	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
30	20240226	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	335	-2	5	-0.59	54060121	161428	27.10	338	339	332	438	236	337	334.89	1.64	27204	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	510	-13.40	0.94	03	0.11	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
31	20240226	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	336	-1	5	-0.30	45456101	135659	22.78	338	339	332	438	236	337	335.08	1.64	24547	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	511	-13.44	0.95	03	0.09	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	321	4.67	20240201	699	-51.93	20231227	285	17.89	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
32	20240226	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	339	2	2	0.59	26378601	78633	13.20	338	339	332	438	236	337	335.46	1.64	13014	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	516	-13.56	0.95	03	0.05	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	321	5.61	20240201	699	-51.50	20231227	285	18.95	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
33	20240226	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	335	-2	5	-0.59	875400	2597	0.44	338	338	335	438	236	337	337.08	1.64	-943	353	345	340	332	327	342	329	761	101	500	210	1	1	152184408	510	-13.40	0.94	03	0.00	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	321	4.36	20240201	699	-52.07	20231227	285	17.54	20231005	0.04	N	021880	500	760 억	2497071	N	N	N	N
34	20240223	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	337	-10	5	-2.88	198556900	583659	168.41	347	348	335	451	243	347	340.25	1.77	-191242	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	513	-13.48	0.95	03	0.38	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	321	4.98	20240201	699	-51.79	20231227	285	18.25	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
35	20240223	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	338	-9	5	-2.59	176296535	517625	149.36	347	348	336	451	243	347	340.59	1.77	-193603	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	514	-13.52	0.95	03	0.34	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	321	5.30	20240201	699	-51.65	20231227	285	18.60	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
36	20240223	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	339	-8	5	-2.31	148782357	436139	125.85	347	348	338	451	243	347	341.14	1.77	-158638	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	516	-13.56	0.95	03	0.29	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	321	5.61	20240201	699	-51.50	20231227	285	18.95	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
37	20240223	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	341	-6	5	-1.73	135593507	397241	114.62	347	348	338	451	243	347	341.34	1.77	-132180	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	519	-13.64	0.96	03	0.26	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	321	6.23	20240201	699	-51.22	20231227	285	19.65	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
38	20240223	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	343	-4	5	-1.15	90819603	265513	76.61	347	348	339	451	243	347	342.05	1.77	-121169	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	522	-13.72	0.97	03	0.17	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	321	6.85	20240201	699	-50.93	20231227	285	20.35	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
39	20240223	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	342	-5	5	-1.44	76620158	224035	64.64	347	348	339	451	243	347	342.00	1.77	-116092	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	520	-13.68	0.96	03	0.15	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	321	6.54	20240201	699	-51.07	20231227	285	20.00	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
40	20240223	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	343	-4	5	-1.15	61191032	178962	51.64	347	348	339	451	243	347	341.92	1.77	-112415	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	522	-13.72	0.97	03	0.12	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	321	6.85	20240201	699	-50.93	20231227	285	20.35	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
41	20240223	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	1	2	0.29	1572853	4535	1.31	347	348	345	451	243	347	346.83	1.77	-3392	351	349	347	345	343	348	344	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.00	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2688313	N	N	N	N
42	20240222	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	118984180	343679	70.89	348	349	345	452	244	348	346.21	1.75	21732	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.23	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
43	20240222	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-2	5	-0.57	101961431	294584	60.77	348	349	345	452	244	348	346.12	1.75	18384	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	527	-13.84	0.97	03	0.19	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	321	7.79	20240201	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
44	20240222	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-2	5	-0.57	82922751	239523	49.41	348	349	345	452	244	348	346.20	1.75	-2648	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	527	-13.84	0.97	03	0.16	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	321	7.79	20240201	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
45	20240222	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	64277108	185520	38.27	348	349	345	452	244	348	346.47	1.75	-904	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.12	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
46	20240222	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	61347776	177059	36.52	348	349	345	452	244	348	346.48	1.75	-964	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.12	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
47	20240222	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	55550310	160338	33.07	348	349	345	452	244	348	346.46	1.75	10542	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.11	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
48	20240222	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-2	5	-0.57	33399141	96294	19.86	348	349	346	452	244	348	346.85	1.75	6011	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	527	-13.84	0.97	03	0.06	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	321	7.79	20240201	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
49	20240222	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	1	2	0.29	7582028	21786	4.49	348	349	347	452	244	348	348.02	1.75	-7660	355	351	348	344	341	353	346	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.01	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2666581	N	N	N	N
50	20240221	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-2	5	-0.57	168127812	484523	99.44	346	352	345	455	245	350	347.00	1.80	-71152	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	530	-13.92	0.98	03	0.32	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
51	20240221	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-2	5	-0.57	152308133	439004	90.10	346	352	345	455	245	350	346.94	1.80	-69189	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	530	-13.92	0.98	03	0.29	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
52	20240221	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	-1	5	-0.29	124653387	359177	73.72	346	352	345	455	245	350	347.05	1.80	-33720	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	531	-13.96	0.98	03	0.24	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
53	20240221	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-4	5	-1.14	115250189	332122	68.16	346	352	345	455	245	350	347.01	1.80	-22381	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	527	-13.84	0.97	03	0.22	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	321	7.79	20240201	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
54	20240221	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	-1	5	-0.29	97525208	280989	57.67	346	352	345	455	245	350	347.08	1.80	20610	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	531	-13.96	0.98	03	0.18	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
55	20240221	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-2	5	-0.57	82845464	238815	49.01	346	352	345	455	245	350	346.90	1.80	20610	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	530	-13.92	0.98	03	0.16	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
56	20240221	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-2	5	-0.57	67710226	195492	40.12	346	349	345	455	245	350	346.36	1.80	13147	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	530	-13.92	0.98	03	0.13	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
57	20240221	090318	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-2	5	-0.57	3799629	10973	2.25	346	349	346	455	245	350	346.27	1.80	3724	356	353	349	346	342	353	346	761	105	500	220	1	1	152184408	530	-13.92	0.98	03	0.01	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2737733	N	N	N	N
58	20240220	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	1	2	0.29	169041659	485978	79.96	350	352	345	453	245	349	347.80	1.73	98646	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	533	-14.00	0.99	03	0.32	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	321	9.03	20240201	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
59	20240220	150318	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	0	3	0.00	160612983	461855	75.99	350	352	345	453	245	349	347.76	1.73	91788	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.30	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
60	20240220	140318	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	0	3	0.00	146598084	421599	69.36	350	352	345	453	245	349	347.72	1.73	82654	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.28	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
61	20240220	130319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-1	5	-0.29	119972001	345311	56.81	350	352	345	453	245	349	347.43	1.73	66749	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.23	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
62	20240220	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	0	3	0.00	100714841	289783	47.68	350	352	345	453	245	349	347.55	1.73	68234	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.19	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
63	20240220	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	0	3	0.00	96790575	278504	45.82	350	352	345	453	245	349	347.54	1.73	71695	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.18	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
64	20240220	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-2	5	-0.57	82042440	236168	38.86	350	352	345	453	245	349	347.39	1.73	67213	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.16	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
65	20240220	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-1	5	-0.29	12734299	36489	6.00	350	350	347	453	245	349	348.99	1.73	-33948	358	353	349	344	340	356	347	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.02	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2639087	N	N	N	N
66	20240219	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	2	2	0.58	211346913	606650	155.28	347	354	345	451	243	347	348.38	1.60	209554	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.40	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
67	20240219	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	0	3	0.00	207956717	596891	152.79	347	354	345	451	243	347	348.40	1.60	206458	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.39	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
68	20240219	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	1	2	0.29	176352300	505631	129.43	347	354	345	451	243	347	348.78	1.60	186214	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.33	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
69	20240219	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	1	2	0.29	162318425	465203	119.08	347	354	345	451	243	347	348.92	1.60	185645	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.31	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
70	20240219	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	1	2	0.29	155144632	444562	113.79	347	354	345	451	243	347	348.98	1.60	183615	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.29	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
71	20240219	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	2	2	0.58	144272500	413366	105.81	347	354	345	451	243	347	349.02	1.60	175658	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.27	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
72	20240219	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	3	2	0.86	88984702	254412	65.12	347	354	345	451	243	347	349.77	1.60	125814	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	533	-14.00	0.99	03	0.17	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	321	9.03	20240201	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
73	20240219	090317	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	5	2	1.44	7511752	21577	5.52	347	353	345	451	243	347	348.14	1.60	-6932	351	348	346	343	341	350	345	761	104	500	220	1	1	152184408	536	-14.08	0.99	03	0.01	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	321	9.66	20240201	699	-49.64	20231227	285	23.51	20231005	0.04	N	021880	500	760 억	2429250	N	N	N	N
74	20240216	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	134906559	389871	103.75	346	349	344	452	244	348	346.03	1.57	39328	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.26	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
75	20240216	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	345	-3	5	-0.86	118560459	342541	91.15	346	349	344	452	244	348	346.12	1.57	28735	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	525	-13.80	0.97	03	0.23	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	321	7.48	20240201	699	-50.64	20231227	285	21.05	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
76	20240216	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	88543312	255879	68.09	346	349	344	452	244	348	346.04	1.57	15595	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.17	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
77	20240216	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-2	5	-0.57	68948168	199312	53.04	346	349	344	452	244	348	345.93	1.57	3056	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	527	-13.84	0.97	03	0.13	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	321	7.79	20240201	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
78	20240216	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	60931997	176131	46.87	346	349	344	452	244	348	345.95	1.57	1769	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.12	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
79	20240216	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	44219503	127955	34.05	346	349	344	452	244	348	345.59	1.57	12432	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.08	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
80	20240216	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	25748639	74618	19.86	346	348	344	452	244	348	345.07	1.57	4575	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.05	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
81	20240216	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	740096	2139	0.57	346	348	346	452	244	348	346.00	1.57	-751	354	351	347	344	340	349	342	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.00	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2389640	N	N	N	N
82	20240215	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	130066799	374802	30.89	349	350	343	452	244	348	347.03	1.56	20360	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.25	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
83	20240215	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	125213802	360848	29.74	349	350	343	452	244	348	347.00	1.56	21925	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.24	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
84	20240215	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	116703882	336257	27.71	349	350	343	452	244	348	347.07	1.56	20451	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.22	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
85	20240215	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	0	3	0.00	108383463	312335	25.74	349	350	343	452	244	348	347.01	1.56	30495	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	530	-13.92	0.98	03	0.21	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
86	20240215	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	1	2	0.29	93328793	269133	22.18	349	350	343	452	244	348	346.78	1.56	23313	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.18	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
87	20240215	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	1	2	0.29	88407156	255000	21.02	349	350	343	452	244	348	346.69	1.56	21606	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.17	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
88	20240215	100314	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	1	2	0.29	69823753	201536	16.61	349	350	343	452	244	348	346.46	1.56	-6622	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	531	-13.96	0.98	03	0.13	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	321	8.72	20240201	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
89	20240215	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	345	-3	5	-0.86	10826926	31373	2.59	349	349	343	452	244	348	345.10	1.56	-8150	364	355	349	340	334	353	338	761	104	500	220	1	1	152184408	525	-13.80	0.97	03	0.02	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	321	7.48	20240201	699	-50.64	20231227	285	21.05	20231005	0.04	N	021880	500	760 억	2368715	N	N	N	N
90	20240214	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-7	5	-1.97	422093156	1210357	148.87	355	358	343	461	249	355	348.73	1.39	239100	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	530	-13.92	0.98	03	0.80	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
91	20240214	150312	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-7	5	-1.97	397648977	1139874	140.20	355	358	343	461	249	355	348.85	1.39	235739	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	530	-13.92	0.98	03	0.75	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
92	20240214	140311	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-7	5	-1.97	373364453	1069942	131.60	355	358	343	461	249	355	348.96	1.39	227008	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	530	-13.92	0.98	03	0.70	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
93	20240214	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-7	5	-1.97	351617790	1007472	123.91	355	358	343	461	249	355	349.01	1.39	246817	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	530	-13.92	0.98	03	0.66	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	321	8.41	20240201	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
94	20240214	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	-11	5	-3.10	328915118	941890	115.85	355	358	343	461	249	355	349.21	1.39	240282	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	524	-13.76	0.97	03	0.62	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	321	7.17	20240201	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
95	20240214	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-8	5	-2.25	210151545	597794	73.53	355	358	345	461	249	355	351.55	1.39	186457	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	528	-13.88	0.98	03	0.39	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	321	8.10	20240201	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
96	20240214	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	-3	5	-0.85	11419807	32440	3.99	355	355	349	461	249	355	352.03	1.39	-9993	367	361	355	349	343	364	352	761	106	500	220	1	1	152184408	536	-14.08	0.99	03	0.02	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	321	9.66	20240201	699	-49.64	20231227	285	23.51	20231005	0.04	N	021880	500	760 억	2108500	N	N	N	N
97	20240213	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	355	2	2	0.57	286652389	812694	183.37	353	361	349	458	248	353	352.72	1.27	167593	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	540	-14.20	1.00	03	0.53	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	321	10.59	20240201	699	-49.21	20231227	285	24.56	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
98	20240213	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	0	3	0.00	250988764	712037	160.65	353	361	349	458	248	353	352.49	1.27	135045	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	537	-14.12	0.99	03	0.47	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	321	9.97	20240201	699	-49.50	20231227	285	23.86	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
99	20240213	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	-3	5	-0.85	239021482	678055	152.99	353	361	349	458	248	353	352.51	1.27	119936	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	533	-14.00	0.99	03	0.45	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	321	9.03	20240201	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
100	20240213	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	-3	5	-0.85	227303803	644775	145.48	353	361	349	458	248	353	352.53	1.27	123738	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	533	-14.00	0.99	03	0.42	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	321	9.03	20240201	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
101	20240213	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	0	3	0.00	177216717	502007	113.27	353	361	350	458	248	353	353.02	1.27	86723	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	537	-14.12	0.99	03	0.33	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	321	9.97	20240201	699	-49.50	20231227	285	23.86	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
102	20240213	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	351	-2	5	-0.57	137731355	389758	87.94	353	361	350	458	248	353	353.38	1.27	53360	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	534	-14.04	0.99	03	0.26	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	321	9.35	20240201	699	-49.79	20231227	285	23.16	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N
103	20240213	100247	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	0	3	0.00	53361737	150034	33.85	353	361	350	458	248	353	355.66	1.27	-43446	366	359	348	341	330	363	345	761	105	500	220	1	1	152184408	537	-14.12	0.99	03	0.10	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	321	9.97	20240201	699	-49.50	20231227	285	23.86	20231005	0.04	N	021880	500	760 억	1932511	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History