KissMeData/277070/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marketWarningCode	shortOverheated
2	20240229	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	-110	5	-1.61	948150320	140320	50.29	6760	7000	6620	8860	4780	6820	6757.05	1.45	3158	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	919	26.31	1.57	12	1.02	255.00	4280.00	10680	20230302	-37.17	4535	20230726	47.96	8900	-24.61	20240123	4815	39.36	20240103	10680	-37.17	20230302	4535	47.96	20230726	2.20	N	277070	500	68 억	199070	N	N	139	N	00	N
3	20240229	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	-80	5	-1.17	874670290	129401	46.38	6760	7000	6620	8860	4780	6820	6759.37	1.45	1800	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	923	26.43	1.57	12	0.95	255.00	4280.00	10680	20230302	-36.89	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	10680	-36.89	20230302	4535	48.62	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
4	20240229	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	-140	5	-2.05	802629640	118660	42.53	6760	7000	6620	8860	4780	6820	6764.10	1.45	-515	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	915	26.20	1.56	12	0.87	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	10680	-37.45	20230302	4535	47.30	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
5	20240229	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	-140	5	-2.05	719929180	106316	38.11	6760	7000	6620	8860	4780	6820	6771.59	1.45	434	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	915	26.20	1.56	12	0.78	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	10680	-37.45	20230302	4535	47.30	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
6	20240229	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6640	-180	5	-2.64	671840590	99103	35.52	6760	7000	6620	8860	4780	6820	6779.21	1.45	146	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	909	26.04	1.55	12	0.72	255.00	4280.00	10680	20230302	-37.83	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	10680	-37.83	20230302	4535	46.42	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
7	20240229	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	-60	5	-0.88	530516480	78023	27.97	6760	7000	6620	8860	4780	6820	6799.48	1.45	-2167	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	926	26.51	1.58	12	0.57	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	10680	-36.70	20230302	4535	49.06	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
8	20240229	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	-60	5	-0.88	182694380	27313	9.79	6760	6790	6620	8860	4780	6820	6688.80	1.45	2955	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	926	26.51	1.58	12	0.20	255.00	4280.00	10680	20230302	-36.70	4535	20230726	49.06	8900	-24.04	20240123	4815	40.39	20240103	10680	-36.70	20230302	4535	49.06	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
9	20240229	091034	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	-140	5	-2.05	48580350	7278	2.61	6760	6790	6630	8860	4780	6820	6674.46	1.45	1327	7233	7026	6693	6486	6153	7130	6590	68	2040	500	4220	10	1	13692000	915	26.20	1.56	12	0.05	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	10680	-37.45	20230302	4535	47.30	20230726	2.20	N	277070	500	68 억	199070	N	N	15	N	00	N
10	20240228	160934	57	100.00	KOSDAQ	금융	N	N	N	N	N	6820	210	2	3.18	1850904270	276424	9.47	6610	6900	6360	8590	4630	6610	6695.73	1.49	-3539	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	934	26.75	1.59	12	2.02	255.00	4280.00	10680	20230302	-36.14	4535	20230726	50.39	8900	-23.37	20240123	4815	41.64	20240103	10680	-36.14	20230302	4535	50.39	20230726	2.30	N	277070	500	68 억	204003	N	N	15	N	00	N
11	20240228	150933	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	120	2	1.82	1712823730	256065	8.78	6610	6900	6360	8590	4630	6610	6689.06	1.49	-4179	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	921	26.39	1.57	12	1.87	255.00	4280.00	10680	20230302	-36.99	4535	20230726	48.40	8900	-24.38	20240123	4815	39.77	20240103	10680	-36.99	20230302	4535	48.40	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
12	20240228	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6710	100	2	1.51	1623939190	242795	8.32	6610	6900	6360	8590	4630	6610	6688.56	1.49	-8390	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	919	26.31	1.57	12	1.77	255.00	4280.00	10680	20230302	-37.17	4535	20230726	47.96	8900	-24.61	20240123	4815	39.36	20240103	10680	-37.17	20230302	4535	47.96	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
13	20240228	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	90	2	1.36	1079546660	162640	5.57	6610	6760	6360	8590	4630	6610	6637.67	1.49	-2909	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	917	26.27	1.57	12	1.19	255.00	4280.00	10680	20230302	-37.27	4535	20230726	47.74	8900	-24.72	20240123	4815	39.15	20240103	10680	-37.27	20230302	4535	47.74	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
14	20240228	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	80	2	1.21	945748830	142610	4.89	6610	6760	6360	8590	4630	6610	6631.74	1.49	-951	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	916	26.24	1.56	12	1.04	255.00	4280.00	10680	20230302	-37.36	4535	20230726	47.52	8900	-24.83	20240123	4815	38.94	20240103	10680	-37.36	20230302	4535	47.52	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
15	20240228	110951	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	70	2	1.06	822564870	124203	4.26	6610	6760	6360	8590	4630	6610	6622.76	1.49	917	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	915	26.20	1.56	12	0.91	255.00	4280.00	10680	20230302	-37.45	4535	20230726	47.30	8900	-24.94	20240123	4815	38.73	20240103	10680	-37.45	20230302	4535	47.30	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
16	20240228	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	6630	20	2	0.30	572451020	86640	2.97	6610	6720	6360	8590	4630	6610	6607.23	1.49	2556	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	908	26.00	1.55	12	0.63	255.00	4280.00	10680	20230302	-37.92	4535	20230726	46.20	8900	-25.51	20240123	4815	37.69	20240103	10680	-37.92	20230302	4535	46.20	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
17	20240228	091036	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	0	3	0.00	249981690	37932	1.30	6610	6720	6360	8590	4630	6610	6590.19	1.49	-106	8276	7442	6796	5962	5316	7860	6380	68	1980	500	4090	10	1	13692000	905	25.92	1.54	12	0.28	255.00	4280.00	10680	20230302	-38.11	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	10680	-38.11	20230302	4535	45.76	20230726	2.30	N	277070	500	68 억	204003	N	N	22	N	00	N
18	20240227	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	280	2	4.42	20628714880	2912765	4462.98	6300	7630	6150	8220	4440	6330	7082.39	1.62	-11342	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	905	25.92	1.54	12	21.27	255.00	4280.00	10680	20230302	-38.11	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	10680	-38.11	20230302	4535	45.76	20230726	2.41	N	277070	500	68 억	222464	N	N	22	N	00	N
19	20240227	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6550	220	2	3.48	20407482760	2879180	4411.52	6300	7630	6150	8220	4440	6330	7087.98	1.62	-14222	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	897	25.69	1.53	12	21.03	255.00	4280.00	10680	20230302	-38.67	4535	20230726	44.43	8900	-26.40	20240123	4815	36.03	20240103	10680	-38.67	20230302	4535	44.43	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
20	20240227	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	6470	140	2	2.21	19828096230	2790335	4275.39	6300	7630	6150	8220	4440	6330	7106.02	1.62	-32454	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	886	25.37	1.51	12	20.38	255.00	4280.00	10680	20230302	-39.42	4535	20230726	42.67	8900	-27.30	20240123	4815	34.37	20240103	10680	-39.42	20230302	4535	42.67	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
21	20240227	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	6400	70	2	1.11	19072374170	2673358	4096.16	6300	7630	6150	8220	4440	6330	7134.27	1.62	-68300	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	876	25.10	1.50	12	19.52	255.00	4280.00	10680	20230302	-40.07	4535	20230726	41.12	8900	-28.09	20240123	4815	32.92	20240103	10680	-40.07	20230302	4535	41.12	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
22	20240227	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6340	10	2	0.16	265890210	42368	64.92	6300	6470	6150	8220	4440	6330	6275.60	1.62	12343	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	868	24.86	1.48	12	0.31	255.00	4280.00	10680	20230302	-40.64	4535	20230726	39.80	8900	-28.76	20240123	4815	31.67	20240103	10680	-40.64	20230302	4535	39.80	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
23	20240227	111033	57	100.00	KOSDAQ	금융	N	N	N	N	N	6280	-50	5	-0.79	207450630	33145	50.79	6300	6370	6150	8220	4440	6330	6258.67	1.62	9302	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	860	24.63	1.47	12	0.24	255.00	4280.00	10680	20230302	-41.20	4535	20230726	38.48	8900	-29.44	20240123	4815	30.43	20240103	10680	-41.20	20230302	4535	38.48	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
24	20240227	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	6280	-50	5	-0.79	169265880	27045	41.44	6300	6370	6150	8220	4440	6330	6258.41	1.62	6003	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	860	24.63	1.47	12	0.20	255.00	4280.00	10680	20230302	-41.20	4535	20230726	38.48	8900	-29.44	20240123	4815	30.43	20240103	10680	-41.20	20230302	4535	38.48	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
25	20240227	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	6340	10	2	0.16	43334820	6884	10.55	6300	6350	6270	8220	4440	6330	6294.49	1.62	1888	6743	6536	6373	6166	6003	6455	6085	68	1890	500	3920	10	1	13692000	868	24.86	1.48	12	0.05	255.00	4280.00	10680	20230302	-40.64	4535	20230726	39.80	8900	-28.76	20240123	4815	31.67	20240103	10680	-40.64	20230302	4535	39.80	20230726	2.41	N	277070	500	68 억	222464	N	N	34	N	00	N
26	20240226	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	6330	-100	5	-1.56	413021200	64610	49.45	6430	6580	6210	8350	4510	6430	6392.62	1.50	16939	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	867	24.82	1.48	12	0.47	255.00	4280.00	10680	20230302	-40.73	4535	20230726	39.58	8900	-28.88	20240123	4815	31.46	20240103	10680	-40.73	20230302	4535	39.58	20230726	2.47	N	277070	500	68 억	205717	N	N	34	N	00	N
27	20240226	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	6390	-40	5	-0.62	330098830	51526	39.44	6430	6580	6270	8350	4510	6430	6406.45	1.50	8402	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	875	25.06	1.49	12	0.38	255.00	4280.00	10680	20230302	-40.17	4535	20230726	40.90	8900	-28.20	20240123	4815	32.71	20240103	10680	-40.17	20230302	4535	40.90	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
28	20240226	141025	57	100.00	KOSDAQ	금융	N	N	N	N	N	6360	-70	5	-1.09	257960970	40154	30.73	6430	6580	6300	8350	4510	6430	6424.29	1.50	6258	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	871	24.94	1.49	12	0.29	255.00	4280.00	10680	20230302	-40.45	4535	20230726	40.24	8900	-28.54	20240123	4815	32.09	20240103	10680	-40.45	20230302	4535	40.24	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
29	20240226	131018	57	100.00	KOSDAQ	금융	N	N	N	N	N	6420	-10	5	-0.16	220042730	34205	26.18	6430	6580	6300	8350	4510	6430	6433.06	1.50	3537	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	879	25.18	1.50	12	0.25	255.00	4280.00	10680	20230302	-39.89	4535	20230726	41.57	8900	-27.87	20240123	4815	33.33	20240103	10680	-39.89	20230302	4535	41.57	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
30	20240226	121018	57	100.00	KOSDAQ	금융	N	N	N	N	N	6460	30	2	0.47	143801820	22294	17.06	6430	6580	6300	8350	4510	6430	6450.25	1.50	1024	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	885	25.33	1.51	12	0.16	255.00	4280.00	10680	20230302	-39.51	4535	20230726	42.45	8900	-27.42	20240123	4815	34.16	20240103	10680	-39.51	20230302	4535	42.45	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
31	20240226	111016	57	100.00	KOSDAQ	금융	N	N	N	N	N	6470	40	2	0.62	137507200	21316	16.31	6430	6580	6300	8350	4510	6430	6450.89	1.50	531	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	886	25.37	1.51	12	0.16	255.00	4280.00	10680	20230302	-39.42	4535	20230726	42.67	8900	-27.30	20240123	4815	34.37	20240103	10680	-39.42	20230302	4535	42.67	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
32	20240226	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	6420	-10	5	-0.16	105456600	16332	12.50	6430	6580	6300	8350	4510	6430	6457.05	1.50	-744	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	879	25.18	1.50	12	0.12	255.00	4280.00	10680	20230302	-39.89	4535	20230726	41.57	8900	-27.87	20240123	4815	33.33	20240103	10680	-39.89	20230302	4535	41.57	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
33	20240226	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	6530	100	2	1.56	54161290	8436	6.46	6430	6530	6300	8350	4510	6430	6420.26	1.50	268	6870	6650	6530	6310	6190	6590	6250	68	1920	500	3980	10	1	13692000	894	25.61	1.53	12	0.06	255.00	4280.00	10680	20230302	-38.86	4535	20230726	43.99	8900	-26.63	20240123	4815	35.62	20240103	10680	-38.86	20230302	4535	43.99	20230726	2.47	N	277070	500	68 억	205717	N	N	36	N	00	N
34	20240223	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	6430	-180	5	-2.72	852129020	129776	60.51	6500	6750	6410	8590	4630	6610	6567.26	1.35	20747	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	880	25.22	1.50	12	0.95	255.00	4280.00	10680	20230302	-39.79	4535	20230726	41.79	8900	-27.75	20240123	4815	33.54	20240103	10680	-39.79	20230302	4535	41.79	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
35	20240223	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	-90	5	-1.36	797407030	121294	56.56	6500	6750	6410	8590	4630	6610	6574.12	1.35	19719	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	893	25.57	1.52	12	0.89	255.00	4280.00	10680	20230302	-38.95	4535	20230726	43.77	8900	-26.74	20240123	4815	35.41	20240103	10680	-38.95	20230302	4535	43.77	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
36	20240223	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	6550	-60	5	-0.91	610168340	92427	43.10	6500	6750	6500	8590	4630	6610	6601.61	1.35	12694	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	897	25.69	1.53	12	0.68	255.00	4280.00	10680	20230302	-38.67	4535	20230726	44.43	8900	-26.40	20240123	4815	36.03	20240103	10680	-38.67	20230302	4535	44.43	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
37	20240223	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	6590	-20	5	-0.30	556392530	84247	39.28	6500	6750	6500	8590	4630	6610	6604.29	1.35	15022	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	902	25.84	1.54	12	0.62	255.00	4280.00	10680	20230302	-38.30	4535	20230726	45.31	8900	-25.96	20240123	4815	36.86	20240103	10680	-38.30	20230302	4535	45.31	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
38	20240223	121009	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	-10	5	-0.15	474137090	71745	33.45	6500	6750	6500	8590	4630	6610	6608.64	1.35	20379	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	904	25.88	1.54	12	0.52	255.00	4280.00	10680	20230302	-38.20	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	10680	-38.20	20230302	4535	45.53	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
39	20240223	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	6590	-20	5	-0.30	368694140	55712	25.98	6500	6750	6500	8590	4630	6610	6617.88	1.35	15055	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	902	25.84	1.54	12	0.41	255.00	4280.00	10680	20230302	-38.30	4535	20230726	45.31	8900	-25.96	20240123	4815	36.86	20240103	10680	-38.30	20230302	4535	45.31	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
40	20240223	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	6660	50	2	0.76	306490000	46339	21.61	6500	6750	6500	8590	4630	6610	6614.10	1.35	16323	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	912	26.12	1.56	12	0.34	255.00	4280.00	10680	20230302	-37.64	4535	20230726	46.86	8900	-25.17	20240123	4815	38.32	20240103	10680	-37.64	20230302	4535	46.86	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
41	20240223	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	6650	40	2	0.61	154770360	23488	10.95	6500	6750	6500	8590	4630	6610	6589.20	1.35	10293	7030	6820	6670	6460	6310	6745	6385	68	1980	500	4090	10	1	13692000	911	26.08	1.55	12	0.17	255.00	4280.00	10680	20230302	-37.73	4535	20230726	46.64	8900	-25.28	20240123	4815	38.11	20240103	10680	-37.73	20230302	4535	46.64	20230726	3.00	N	277070	500	68 억	184970	N	N	36	N	00	N
42	20240222	160952	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	-40	5	-0.60	1378146720	206055	41.78	6630	6880	6520	8640	4660	6650	6688.51	1.26	11046	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	905	25.92	1.54	12	1.50	255.00	4280.00	10680	20230302	-38.11	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	10680	-38.11	20230302	4535	45.76	20230726	2.82	N	277070	500	68 억	172189	N	N	36	N	00	N
43	20240222	151002	57	100.00	KOSDAQ	금융	N	N	N	N	N	6770	120	2	1.80	1270368120	189871	38.50	6630	6880	6520	8640	4660	6650	6690.81	1.26	13111	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	927	26.55	1.58	12	1.39	255.00	4280.00	10680	20230302	-36.61	4535	20230726	49.28	8900	-23.93	20240123	4815	40.60	20240103	10680	-36.61	20230302	4535	49.28	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
44	20240222	140959	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	-40	5	-0.60	1083090970	161656	32.78	6630	6880	6520	8640	4660	6650	6700.15	1.26	3542	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	905	25.92	1.54	12	1.18	255.00	4280.00	10680	20230302	-38.11	4535	20230726	45.76	8900	-25.73	20240123	4815	37.28	20240103	10680	-38.11	20230302	4535	45.76	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
45	20240222	130944	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	-50	5	-0.75	974007240	145106	29.42	6630	6880	6540	8640	4660	6650	6712.63	1.26	76	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	904	25.88	1.54	12	1.06	255.00	4280.00	10680	20230302	-38.20	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	10680	-38.20	20230302	4535	45.53	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
46	20240222	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-70	5	-1.05	897335300	133458	27.06	6630	6880	6540	8640	4660	6650	6724.04	1.26	-4935	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	901	25.80	1.54	12	0.97	255.00	4280.00	10680	20230302	-38.39	4535	20230726	45.09	8900	-26.07	20240123	4815	36.66	20240103	10680	-38.39	20230302	4535	45.09	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
47	20240222	110954	57	100.00	KOSDAQ	금융	N	N	N	N	N	6640	-10	5	-0.15	749160300	111013	22.51	6630	6880	6580	8640	4660	6650	6748.91	1.26	-7591	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	909	26.04	1.55	12	0.81	255.00	4280.00	10680	20230302	-37.83	4535	20230726	46.42	8900	-25.39	20240123	4815	37.90	20240103	10680	-37.83	20230302	4535	46.42	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
48	20240222	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	6740	90	2	1.35	633420950	93694	19.00	6630	6880	6580	8640	4660	6650	6761.20	1.26	-8905	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	923	26.43	1.57	12	0.68	255.00	4280.00	10680	20230302	-36.89	4535	20230726	48.62	8900	-24.27	20240123	4815	39.98	20240103	10680	-36.89	20230302	4535	48.62	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
49	20240222	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	80	2	1.20	301660420	44790	9.08	6630	6860	6580	8640	4660	6650	6736.09	1.26	-9403	7516	7082	6806	6372	6096	6945	6235	68	1990	500	4120	10	1	13692000	921	26.39	1.57	12	0.33	255.00	4280.00	10680	20230302	-36.99	4535	20230726	48.40	8900	-24.38	20240123	4815	39.77	20240103	10680	-36.99	20230302	4535	48.40	20230726	2.82	N	277070	500	68 억	172189	N	N	0	N	00	N
50	20240221	160952	54	100.00	KOSDAQ	금융	N	N	N	N	N	6650	-850	5	-11.33	3381722110	489398	6.14	7040	7240	6530	9750	5250	7500	6909.88	1.21	5670	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	911	26.08	1.55	12	3.57	255.00	4280.00	10680	20230302	-37.73	4535	20230726	46.64	8900	-25.28	20240123	4815	38.11	20240103	10680	-37.73	20230302	4535	46.64	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
51	20240221	150941	54	100.00	KOSDAQ	금융	N	N	N	N	N	6630	-870	5	-11.60	3184976010	459634	5.77	7040	7240	6570	9750	5250	7500	6929.08	1.21	920	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	908	26.00	1.55	12	3.36	255.00	4280.00	10680	20230302	-37.92	4535	20230726	46.20	8900	-25.51	20240123	4815	37.69	20240103	10680	-37.92	20230302	4535	46.20	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
52	20240221	140942	54	100.00	KOSDAQ	금융	N	N	N	N	N	6790	-710	5	-9.47	2719285970	389901	4.89	7040	7240	6760	9750	5250	7500	6973.98	1.21	-12864	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	930	26.63	1.59	12	2.85	255.00	4280.00	10680	20230302	-36.42	4535	20230726	49.72	8900	-23.71	20240123	4815	41.02	20240103	10680	-36.42	20230302	4535	49.72	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
53	20240221	130942	54	100.00	KOSDAQ	금융	N	N	N	N	N	6830	-670	5	-8.93	2498647830	357497	4.49	7040	7240	6800	9750	5250	7500	6988.94	1.21	-17336	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	935	26.78	1.60	12	2.61	255.00	4280.00	10680	20230302	-36.05	4535	20230726	50.61	8900	-23.26	20240123	4815	41.85	20240103	10680	-36.05	20230302	4535	50.61	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
54	20240221	120945	54	100.00	KOSDAQ	금융	N	N	N	N	N	6930	-570	5	-7.60	2240153090	319797	4.01	7040	7240	6800	9750	5250	7500	7004.55	1.21	-12130	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	949	27.18	1.62	12	2.34	255.00	4280.00	10680	20230302	-35.11	4535	20230726	52.81	8900	-22.13	20240123	4815	43.93	20240103	10680	-35.11	20230302	4535	52.81	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
55	20240221	110950	54	100.00	KOSDAQ	금융	N	N	N	N	N	6890	-610	5	-8.13	2084035620	297190	3.73	7040	7240	6800	9750	5250	7500	7012.08	1.21	-12426	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	943	27.02	1.61	12	2.17	255.00	4280.00	10680	20230302	-35.49	4535	20230726	51.93	8900	-22.58	20240123	4815	43.09	20240103	10680	-35.49	20230302	4535	51.93	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
56	20240221	100942	54	100.00	KOSDAQ	금융	N	N	N	N	N	6880	-620	5	-8.27	1741221200	247765	3.11	7040	7240	6800	9750	5250	7500	7027.26	1.21	-2931	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	942	26.98	1.61	12	1.81	255.00	4280.00	10680	20230302	-35.58	4535	20230726	51.71	8900	-22.70	20240123	4815	42.89	20240103	10680	-35.58	20230302	4535	51.71	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
57	20240221	090942	54	100.00	KOSDAQ	금융	N	N	N	N	N	7090	-410	5	-5.47	717992360	100977	1.27	7040	7240	7020	9750	5250	7500	7109.53	1.21	-2508	9306	8402	7656	6752	6006	8855	7205	68	2250	500	4650	10	1	13692000	971	27.80	1.66	12	0.74	255.00	4280.00	10680	20230302	-33.61	4535	20230726	56.34	8900	-20.34	20240123	4815	47.25	20240103	10680	-33.61	20230302	4535	56.34	20230726	2.06	N	277070	500	68 억	165502	N	N	0	N	01	N
58	20240220	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	370	2	5.19	62636629930	7914200	272.63	7000	8560	6910	9260	5000	7130	7914.64	1.59	-61674	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1027	29.41	1.75	12	57.80	255.00	4280.00	10680	20230302	-29.78	4535	20230726	65.38	8900	-15.73	20240123	4815	55.76	20240103	10680	-29.78	20230302	4535	65.38	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
59	20240220	150936	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	440	2	6.17	61894686550	7816077	269.25	7000	8560	6910	9260	5000	7130	7918.94	1.59	-57896	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1036	29.69	1.77	12	57.08	255.00	4280.00	10680	20230302	-29.12	4535	20230726	66.92	8900	-14.94	20240123	4815	57.22	20240103	10680	-29.12	20230302	4535	66.92	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
60	20240220	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	300	2	4.21	60629289610	7646405	263.41	7000	8560	6910	9260	5000	7130	7929.17	1.59	-60526	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1017	29.14	1.74	12	55.85	255.00	4280.00	10680	20230302	-30.43	4535	20230726	63.84	8900	-16.52	20240123	4815	54.31	20240103	10680	-30.43	20230302	4535	63.84	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
61	20240220	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	560	2	7.85	58647890140	7382981	254.33	7000	8560	6910	9260	5000	7130	7943.71	1.59	-62338	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1053	30.16	1.80	12	53.92	255.00	4280.00	10680	20230302	-28.00	4535	20230726	69.57	8900	-13.60	20240123	4815	59.71	20240103	10680	-28.00	20230302	4535	69.57	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
62	20240220	120929	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	580	2	8.13	50943664420	6403803	220.60	7000	8560	6910	9260	5000	7130	7955.28	1.59	-57991	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1056	30.24	1.80	12	46.77	255.00	4280.00	10680	20230302	-27.81	4535	20230726	70.01	8900	-13.37	20240123	4815	60.12	20240103	10680	-27.81	20230302	4535	70.01	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
63	20240220	110932	57	100.00	KOSDAQ	금융	N	N	N	N	N	8290	1160	2	16.27	35479551650	4520202	155.72	7000	8400	6910	9260	5000	7130	7849.18	1.59	-52142	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1135	32.51	1.94	12	33.01	255.00	4280.00	10680	20230302	-22.38	4535	20230726	82.80	8900	-6.85	20240123	4815	72.17	20240103	10680	-22.38	20230302	4535	82.80	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
64	20240220	100924	57	100.00	KOSDAQ	금융	N	N	N	N	N	8130	1000	2	14.03	18614975040	2415406	83.21	7000	8300	6910	9260	5000	7130	7706.88	1.59	-44928	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1113	31.88	1.90	12	17.64	255.00	4280.00	10680	20230302	-23.88	4535	20230726	79.27	8900	-8.65	20240123	4815	68.85	20240103	10680	-23.88	20230302	4535	79.27	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
65	20240220	090942	57	100.00	KOSDAQ	금융	N	N	N	N	N	7430	300	2	4.21	1309600320	181511	6.25	7000	7460	6910	9260	5000	7130	7215.21	1.59	8337	8276	7702	6926	6352	5576	7990	6640	68	2130	500	4420	10	1	13692000	1017	29.14	1.74	12	1.33	255.00	4280.00	10680	20230302	-30.43	4535	20230726	63.84	8900	-16.52	20240123	4815	54.31	20240103	10680	-30.43	20230302	4535	63.84	20230726	2.09	N	277070	500	68 억	217358	N	N	0	N	00	N
66	20240219	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	990	2	16.12	20223244030	2884981	6278.25	6200	7500	6150	7980	4300	6140	7009.65	2.50	-118473	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	976	27.96	1.67	12	21.07	255.00	4280.00	10680	20230302	-33.24	4535	20230726	57.22	8900	-19.89	20240123	4815	48.08	20240103	10680	-33.24	20230302	4535	57.22	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
67	20240219	150941	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	840	2	13.68	19734395580	2815424	6126.88	6200	7500	6150	7980	4300	6140	7009.39	2.50	-117915	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	956	27.37	1.63	12	20.56	255.00	4280.00	10680	20230302	-34.64	4535	20230726	53.91	8900	-21.57	20240123	4815	44.96	20240103	10680	-34.64	20230302	4535	53.91	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
68	20240219	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	1090	2	17.75	14674379900	2118842	4610.99	6200	7330	6150	7980	4300	6140	6925.66	2.50	-120085	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	990	28.35	1.69	12	15.48	255.00	4280.00	10680	20230302	-32.30	4535	20230726	59.43	8900	-18.76	20240123	4815	50.16	20240103	10680	-32.30	20230302	4535	59.43	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
69	20240219	130938	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	550	2	8.96	10992464860	1601367	3484.87	6200	7330	6150	7980	4300	6140	6864.43	2.50	-103771	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	916	26.24	1.56	12	11.70	255.00	4280.00	10680	20230302	-37.36	4535	20230726	47.52	8900	-24.83	20240123	4815	38.94	20240103	10680	-37.36	20230302	4535	47.52	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
70	20240219	120937	57	100.00	KOSDAQ	금융	N	N	N	N	N	6890	750	2	12.21	10451421470	1521201	3310.41	6200	7330	6150	7980	4300	6140	6870.51	2.50	-110138	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	943	27.02	1.61	12	11.11	255.00	4280.00	10680	20230302	-35.49	4535	20230726	51.93	8900	-22.58	20240123	4815	43.09	20240103	10680	-35.49	20230302	4535	51.93	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
71	20240219	110934	57	100.00	KOSDAQ	금융	N	N	N	N	N	6790	650	2	10.59	9031312070	1317388	2866.88	6200	7330	6150	7980	4300	6140	6855.47	2.50	-97536	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	930	26.63	1.59	12	9.62	255.00	4280.00	10680	20230302	-36.42	4535	20230726	49.72	8900	-23.71	20240123	4815	41.02	20240103	10680	-36.42	20230302	4535	49.72	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
72	20240219	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	460	2	7.49	3248162740	501423	1091.19	6200	7000	6150	7980	4300	6140	6477.90	2.50	-69798	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	904	25.88	1.54	12	3.66	255.00	4280.00	10680	20230302	-38.20	4535	20230726	45.53	8900	-25.84	20240123	4815	37.07	20240103	10680	-38.20	20230302	4535	45.53	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
73	20240219	090932	57	100.00	KOSDAQ	금융	N	N	N	N	N	6290	150	2	2.44	28410620	4549	9.90	6200	6340	6180	7980	4300	6140	6245.67	2.50	1853	6553	6346	6173	5966	5793	6260	5880	68	1840	500	3800	10	1	13692000	861	24.67	1.47	12	0.03	255.00	4280.00	10680	20230302	-41.10	4535	20230726	38.70	8900	-29.33	20240123	4815	30.63	20240103	10680	-41.10	20230302	4535	38.70	20230726	2.12	N	277070	500	68 억	342616	N	N	0	N	00	N
74	20240216	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	6140	-90	5	-1.44	279099190	45801	138.29	6380	6380	6000	8090	4370	6230	6093.57	2.50	829	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	841	24.08	1.43	12	0.33	255.00	4280.00	10680	20230302	-42.51	4535	20230726	35.39	8900	-31.01	20240123	4815	27.52	20240103	10680	-42.51	20230302	4535	35.39	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
75	20240216	150932	57	100.00	KOSDAQ	금융	N	N	N	N	N	6080	-150	5	-2.41	265329200	43556	131.51	6380	6380	6000	8090	4370	6230	6091.68	2.50	1401	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	832	23.84	1.42	12	0.32	255.00	4280.00	10680	20230302	-43.07	4535	20230726	34.07	8900	-31.69	20240123	4815	26.27	20240103	10680	-43.07	20230302	4535	34.07	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
76	20240216	140935	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	-110	5	-1.77	243294920	39945	120.61	6380	6380	6000	8090	4370	6230	6090.75	2.50	822	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	838	24.00	1.43	12	0.29	255.00	4280.00	10680	20230302	-42.70	4535	20230726	34.95	8900	-31.24	20240123	4815	27.10	20240103	10680	-42.70	20230302	4535	34.95	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
77	20240216	130930	57	100.00	KOSDAQ	금융	N	N	N	N	N	6060	-170	5	-2.73	218439340	35858	108.27	6380	6380	6000	8090	4370	6230	6091.79	2.50	-1078	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	830	23.76	1.42	12	0.26	255.00	4280.00	10680	20230302	-43.26	4535	20230726	33.63	8900	-31.91	20240123	4815	25.86	20240103	10680	-43.26	20230302	4535	33.63	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
78	20240216	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	6080	-150	5	-2.41	201617640	33076	99.87	6380	6380	6000	8090	4370	6230	6095.59	2.50	-940	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	832	23.84	1.42	12	0.24	255.00	4280.00	10680	20230302	-43.07	4535	20230726	34.07	8900	-31.69	20240123	4815	26.27	20240103	10680	-43.07	20230302	4535	34.07	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
79	20240216	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	6040	-190	5	-3.05	174238920	28544	86.18	6380	6380	6000	8090	4370	6230	6104.22	2.50	-2117	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	827	23.69	1.41	12	0.21	255.00	4280.00	10680	20230302	-43.45	4535	20230726	33.19	8900	-32.13	20240123	4815	25.44	20240103	10680	-43.45	20230302	4535	33.19	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
80	20240216	100932	57	100.00	KOSDAQ	금융	N	N	N	N	N	6030	-200	5	-3.21	112137620	18242	55.08	6380	6380	6030	8090	4370	6230	6147.22	2.50	-2263	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	826	23.65	1.41	12	0.13	255.00	4280.00	10680	20230302	-43.54	4535	20230726	32.97	8900	-32.25	20240123	4815	25.23	20240103	10680	-43.54	20230302	4535	32.97	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
81	20240216	090925	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	-80	5	-1.28	42115800	6723	20.30	6380	6380	6120	8090	4370	6230	6264.44	2.50	-3191	6530	6380	6240	6090	5950	6455	6165	68	1860	500	3860	10	1	13692000	842	24.12	1.44	12	0.05	255.00	4280.00	10680	20230302	-42.42	4535	20230726	35.61	8900	-30.90	20240123	4815	27.73	20240103	10680	-42.42	20230302	4535	35.61	20230726	2.10	N	277070	500	68 억	341812	N	N	0	N	00	N
82	20240215	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	6230	50	2	0.81	204552940	33057	96.97	6200	6390	6100	8030	4330	6180	6187.89	2.47	4167	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	853	24.43	1.46	12	0.24	255.00	4280.00	10680	20230302	-41.67	4535	20230726	37.38	8900	-30.00	20240123	4815	29.39	20240103	10680	-41.67	20230302	4535	37.38	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
83	20240215	150930	57	100.00	KOSDAQ	금융	N	N	N	N	N	6190	10	2	0.16	187211860	30266	88.78	6200	6390	6100	8030	4330	6180	6185.55	2.47	3746	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	848	24.27	1.45	12	0.22	255.00	4280.00	10680	20230302	-42.04	4535	20230726	36.49	8900	-30.45	20240123	4815	28.56	20240103	10680	-42.04	20230302	4535	36.49	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
84	20240215	140923	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	20	2	0.32	162948090	26316	77.20	6200	6390	6110	8030	4330	6180	6191.98	2.47	3209	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	849	24.31	1.45	12	0.19	255.00	4280.00	10680	20230302	-41.95	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	10680	-41.95	20230302	4535	36.71	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
85	20240215	130859	57	100.00	KOSDAQ	금융	N	N	N	N	N	6240	60	2	0.97	130944460	21140	62.01	6200	6390	6110	8030	4330	6180	6194.16	2.47	2685	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	854	24.47	1.46	12	0.15	255.00	4280.00	10680	20230302	-41.57	4535	20230726	37.60	8900	-29.89	20240123	4815	29.60	20240103	10680	-41.57	20230302	4535	37.60	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
86	20240215	120924	57	100.00	KOSDAQ	금융	N	N	N	N	N	6240	60	2	0.97	111365950	18002	52.81	6200	6390	6110	8030	4330	6180	6186.31	2.47	3758	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	854	24.47	1.46	12	0.13	255.00	4280.00	10680	20230302	-41.57	4535	20230726	37.60	8900	-29.89	20240123	4815	29.60	20240103	10680	-41.57	20230302	4535	37.60	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
87	20240215	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	20	2	0.32	100274280	16221	47.58	6200	6390	6110	8030	4330	6180	6181.76	2.47	3331	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	849	24.31	1.45	12	0.12	255.00	4280.00	10680	20230302	-41.95	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	10680	-41.95	20230302	4535	36.71	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
88	20240215	100917	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-10	5	-0.16	57784790	9332	27.37	6200	6390	6130	8030	4330	6180	6192.11	2.47	-1467	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	845	24.20	1.44	12	0.07	255.00	4280.00	10680	20230302	-42.23	4535	20230726	36.05	8900	-30.67	20240123	4815	28.14	20240103	10680	-42.23	20230302	4535	36.05	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
89	20240215	090919	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	20	2	0.32	32010730	5142	15.08	6200	6390	6170	8030	4330	6180	6225.35	2.47	-574	6366	6272	6136	6042	5906	6205	5975	68	1850	500	3830	10	1	13692000	849	24.31	1.45	12	0.04	255.00	4280.00	10680	20230302	-41.95	4535	20230726	36.71	8900	-30.34	20240123	4815	28.76	20240103	10680	-41.95	20230302	4535	36.71	20230726	2.09	N	277070	500	68 억	337925	N	N	0	N	00	N
90	20240214	160913	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	-30	5	-0.48	208556410	34067	63.05	6200	6230	6000	8070	4350	6210	6121.95	2.49	-2487	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	846	24.24	1.44	12	0.25	255.00	4280.00	10680	20230302	-42.13	4535	20230726	36.27	8900	-30.56	20240123	4815	28.35	20240103	10680	-42.13	20230302	4535	36.27	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
91	20240214	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-40	5	-0.64	171239080	28039	51.89	6200	6200	6000	8070	4350	6210	6107.18	2.49	-3404	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	845	24.20	1.44	12	0.20	255.00	4280.00	10680	20230302	-42.23	4535	20230726	36.05	8900	-30.67	20240123	4815	28.14	20240103	10680	-42.23	20230302	4535	36.05	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
92	20240214	140911	57	100.00	KOSDAQ	금융	N	N	N	N	N	6160	-50	5	-0.81	155550240	25490	47.17	6200	6200	6000	8070	4350	6210	6102.40	2.49	-3526	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	843	24.16	1.44	12	0.19	255.00	4280.00	10680	20230302	-42.32	4535	20230726	35.83	8900	-30.79	20240123	4815	27.93	20240103	10680	-42.32	20230302	4535	35.83	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
93	20240214	130914	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	-90	5	-1.45	112626120	18491	34.22	6200	6200	6000	8070	4350	6210	6090.86	2.49	-2479	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	838	24.00	1.43	12	0.14	255.00	4280.00	10680	20230302	-42.70	4535	20230726	34.95	8900	-31.24	20240123	4815	27.10	20240103	10680	-42.70	20230302	4535	34.95	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
94	20240214	120907	57	100.00	KOSDAQ	금융	N	N	N	N	N	6140	-70	5	-1.13	104479300	17167	31.77	6200	6200	6000	8070	4350	6210	6086.05	2.49	-2171	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	841	24.08	1.43	12	0.13	255.00	4280.00	10680	20230302	-42.51	4535	20230726	35.39	8900	-31.01	20240123	4815	27.52	20240103	10680	-42.51	20230302	4535	35.39	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
95	20240214	110912	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	-110	5	-1.77	94605860	15556	28.79	6200	6200	6000	8070	4350	6210	6081.63	2.49	-2265	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	835	23.92	1.43	12	0.11	255.00	4280.00	10680	20230302	-42.88	4535	20230726	34.51	8900	-31.46	20240123	4815	26.69	20240103	10680	-42.88	20230302	4535	34.51	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
96	20240214	090904	57	100.00	KOSDAQ	금융	N	N	N	N	N	6020	-190	5	-3.06	21775780	3564	6.60	6200	6200	6000	8070	4350	6210	6109.93	2.49	-186	6390	6300	6140	6050	5890	6345	6095	68	1860	500	3850	10	1	13692000	824	23.61	1.41	12	0.03	255.00	4280.00	10680	20230302	-43.63	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	10680	-43.63	20230302	4535	32.75	20230726	2.07	N	277070	500	68 억	340379	N	N	0	N	00	N
97	20240213	160902	57	100.00	KOSDAQ	금융	N	N	N	N	N	6210	260	2	4.37	329682650	53662	168.58	6130	6230	5980	7730	4170	5950	6143.57	2.51	-4200	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	850	24.35	1.45	12	0.39	255.00	4280.00	10680	20230302	-41.85	4260	20230207	45.77	8900	-30.22	20240123	4815	28.97	20240103	10680	-41.85	20230302	4535	36.93	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
98	20240213	150900	57	100.00	KOSDAQ	금융	N	N	N	N	N	6130	180	2	3.03	292238650	47602	149.54	6130	6230	5980	7730	4170	5950	6139.21	2.51	-6849	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	839	24.04	1.43	12	0.35	255.00	4280.00	10680	20230302	-42.60	4260	20230207	43.90	8900	-31.12	20240123	4815	27.31	20240103	10680	-42.60	20230302	4535	35.17	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
99	20240213	140909	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	200	2	3.36	231921630	37803	118.76	6130	6230	5980	7730	4170	5950	6135.01	2.51	-3291	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	842	24.12	1.44	12	0.28	255.00	4280.00	10680	20230302	-42.42	4260	20230207	44.37	8900	-30.90	20240123	4815	27.73	20240103	10680	-42.42	20230302	4535	35.61	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
100	20240213	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	200	2	3.36	202763460	33067	103.88	6130	6230	5980	7730	4170	5950	6131.90	2.51	-2580	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	842	24.12	1.44	12	0.24	255.00	4280.00	10680	20230302	-42.42	4260	20230207	44.37	8900	-30.90	20240123	4815	27.73	20240103	10680	-42.42	20230302	4535	35.61	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
101	20240213	120908	57	100.00	KOSDAQ	금융	N	N	N	N	N	6160	210	2	3.53	166500130	27177	85.38	6130	6230	5980	7730	4170	5950	6126.51	2.51	-1999	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	843	24.16	1.44	12	0.20	255.00	4280.00	10680	20230302	-42.32	4260	20230207	44.60	8900	-30.79	20240123	4815	27.93	20240103	10680	-42.32	20230302	4535	35.83	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
102	20240213	110930	57	100.00	KOSDAQ	금융	N	N	N	N	N	6110	160	2	2.69	94318030	15486	48.65	6130	6170	5980	7730	4170	5950	6090.54	2.51	-464	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	837	23.96	1.43	12	0.11	255.00	4280.00	10680	20230302	-42.79	4260	20230207	43.43	8900	-31.35	20240123	4815	26.90	20240103	10680	-42.79	20230302	4535	34.73	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N
103	20240213	100747	57	100.00	KOSDAQ	금융	N	N	N	N	N	6160	210	2	3.53	63828020	10486	32.94	6130	6170	5980	7730	4170	5950	6086.98	2.51	-4076	6230	6090	5950	5810	5670	6160	5880	68	1780	500	3680	10	1	13692000	843	24.16	1.44	12	0.08	255.00	4280.00	10680	20230302	-42.32	4260	20230207	44.60	8900	-30.79	20240123	4815	27.93	20240103	10680	-42.32	20230302	4535	35.83	20230726	2.11	N	277070	500	68 억	343248	N	N	0	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History