KissMeData/023460/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 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	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	0	3	0.00	5106537	2861	241.43	1795	1795	1781	2325	1253	1790	1784.88	0.12	22	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.01	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1743	2.70	20240223	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
3	20240229	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-5	5	-0.28	604539	338	28.52	1795	1795	1785	2325	1253	1790	1788.58	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	664	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1743	2.41	20240223	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
4	20240229	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-4	5	-0.22	434892	243	20.51	1795	1795	1786	2325	1253	1790	1789.68	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	664	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.05	1733	20231108	3.06	1933	-7.60	20240131	1743	2.47	20240223	2415	-26.05	20230526	1733	3.06	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
5	20240229	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-2	5	-0.11	370596	207	17.47	1795	1795	1786	2325	1253	1790	1790.32	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1743	2.58	20240223	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
6	20240229	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-2	5	-0.11	227650	127	10.72	1795	1795	1786	2325	1253	1790	1792.52	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1743	2.58	20240223	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
7	20240229	110337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	0	3	0.00	174016	97	8.19	1795	1795	1790	2325	1253	1790	1793.98	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1743	2.70	20240223	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
8	20240229	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	3	2	0.17	156116	87	7.34	1795	1795	1793	2325	1253	1790	1794.44	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1743	2.87	20240223	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
9	20240229	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	5	2	0.28	70005	39	3.29	1795	1795	1795	2325	1253	1790	1795.00	0.12	0	1822	1805	1784	1767	1746	1795	1757	930	535	2500	1210	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1743	2.98	20240223	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	44320	N	N	N	N
10	20240228	160316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-4	5	-0.22	2127609	1185	10.39	1793	1801	1763	2330	1256	1794	1795.45	0.12	-62	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1743	2.70	20240223	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
11	20240228	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	-6	5	-0.33	1925359	1072	9.40	1793	1801	1763	2330	1256	1794	1796.04	0.12	-62	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	665	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.96	1733	20231108	3.17	1933	-7.50	20240131	1743	2.58	20240223	2415	-25.96	20230526	1733	3.17	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
12	20240228	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-23	5	-1.28	1762668	981	8.60	1793	1801	1763	2330	1256	1794	1796.81	0.12	-58	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	659	-4.08	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.67	1733	20231108	2.19	1933	-8.38	20240131	1743	1.61	20240223	2415	-26.67	20230526	1733	2.19	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
13	20240228	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-5	5	-0.28	1735865	966	8.47	1793	1801	1763	2330	1256	1794	1796.96	0.12	-58	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.92	1733	20231108	3.23	1933	-7.45	20240131	1743	2.64	20240223	2415	-25.92	20230526	1733	3.23	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
14	20240228	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1763	-31	5	-1.73	1633892	909	7.97	1793	1801	1763	2330	1256	1794	1797.46	0.12	-58	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	656	-4.06	0.55	12	0.00	-434.00	3231.00	2415	20230526	-27.00	1733	20231108	1.73	1933	-8.79	20240131	1743	1.15	20240223	2415	-27.00	20230526	1733	1.73	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
15	20240228	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	-1	5	-0.06	1468261	816	7.16	1793	1801	1793	2330	1256	1794	1799.34	0.12	-58	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1743	2.87	20240223	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
16	20240228	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	1	2	0.06	1403688	780	6.84	1793	1801	1793	2330	1256	1794	1799.60	0.12	-58	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1743	2.98	20240223	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
17	20240228	090336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	-1	5	-0.06	8965	5	0.04	1793	1793	1793	2330	1256	1794	1793.00	0.12	0	1885	1839	1795	1749	1705	1817	1727	930	536	2500	1210	1	1	37200000	667	-4.13	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1743	2.87	20240223	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	44382	N	N	N	N
18	20240227	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	-1	5	-0.06	20173207	11402	250.48	1795	1841	1751	2330	1257	1795	1769.20	0.12	-60	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	667	-4.13	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1743	2.93	20240223	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
19	20240227	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-25	5	-1.39	17177420	9731	213.77	1795	1841	1751	2330	1257	1795	1765.23	0.12	-60	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	658	-4.08	0.55	12	0.03	-434.00	3231.00	2415	20230526	-26.71	1733	20231108	2.14	1933	-8.43	20240131	1743	1.55	20240223	2415	-26.71	20230526	1733	2.14	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
20	20240227	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-9	5	-0.50	15020335	8519	187.15	1795	1841	1751	2330	1257	1795	1763.16	0.12	-47	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	664	-4.12	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.05	1733	20231108	3.06	1933	-7.60	20240131	1743	2.47	20240223	2415	-26.05	20230526	1733	3.06	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
21	20240227	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-25	5	-1.39	9390115	5336	117.22	1795	1841	1751	2330	1257	1795	1759.77	0.12	1256	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	658	-4.08	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.71	1733	20231108	2.14	1933	-8.43	20240131	1743	1.55	20240223	2415	-26.71	20230526	1733	2.14	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
22	20240227	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	-27	5	-1.50	8988346	5109	112.24	1795	1841	1751	2330	1257	1795	1759.32	0.12	1284	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	658	-4.07	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.79	1733	20231108	2.02	1933	-8.54	20240131	1743	1.43	20240223	2415	-26.79	20230526	1733	2.02	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
23	20240227	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	-27	5	-1.50	8839834	5025	110.39	1795	1841	1751	2330	1257	1795	1759.17	0.12	1284	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	658	-4.07	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.79	1733	20231108	2.02	1933	-8.54	20240131	1743	1.43	20240223	2415	-26.79	20230526	1733	2.02	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
24	20240227	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1775	-20	5	-1.11	1494598	839	18.43	1795	1841	1765	2330	1257	1795	1781.40	0.12	-45	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	660	-4.09	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.50	1733	20231108	2.42	1933	-8.17	20240131	1743	1.84	20240223	2415	-26.50	20230526	1733	2.42	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
25	20240227	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	0	3	0.00	50260	28	0.62	1795	1795	1795	2330	1257	1795	1795.00	0.12	-19	1838	1816	1783	1761	1728	1800	1745	930	535	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1743	2.98	20240223	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	43697	N	N	N	N
26	20240226	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1795	-4	5	-0.22	7960619	4454	18.49	1799	1805	1750	2335	1260	1799	1787.30	0.12	-23	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	668	-4.14	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1743	2.98	20240223	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
27	20240226	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	1722381	971	4.03	1799	1805	1750	2335	1260	1799	1773.82	0.12	-31	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1743	2.18	20240223	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
28	20240226	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	1546068	872	3.62	1799	1805	1750	2335	1260	1799	1773.01	0.12	-27	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1743	2.18	20240223	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
29	20240226	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	1528258	862	3.58	1799	1805	1750	2335	1260	1799	1772.92	0.12	-27	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1743	2.18	20240223	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
30	20240226	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	1182910	668	2.77	1799	1805	1750	2335	1260	1799	1770.82	0.12	-23	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1743	2.18	20240223	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
31	20240226	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-18	5	-1.00	1141967	645	2.68	1799	1805	1750	2335	1260	1799	1770.49	0.12	-23	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1743	2.18	20240223	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
32	20240226	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	1	2	0.06	1023460	578	2.40	1799	1805	1750	2335	1260	1799	1770.69	0.12	-23	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	670	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1743	3.27	20240223	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
33	20240226	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	4	2	0.22	144122	80	0.33	1799	1805	1799	2335	1260	1799	1801.53	0.12	-23	1843	1821	1782	1760	1721	1832	1771	930	536	2500	1220	1	1	37200000	671	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.34	1733	20231108	4.04	1933	-6.73	20240131	1743	3.44	20240223	2415	-25.34	20230526	1733	4.04	20231108	0.03	N	023460	2500	930 억	43629	N	N	N	N
34	20240223	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	3	2	0.17	42308728	24078	156.74	1796	1804	1743	2330	1258	1796	1757.15	0.12	2	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	669	-4.15	0.56	12	0.06	-434.00	3231.00	2415	20230526	-25.51	1733	20231108	3.81	1933	-6.93	20240131	1743	3.21	20240223	2415	-25.51	20230526	1733	3.81	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
35	20240223	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1747	-49	5	-2.73	41910909	23855	155.29	1796	1804	1743	2330	1258	1796	1756.90	0.12	24	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	650	-4.03	0.54	12	0.06	-434.00	3231.00	2415	20230526	-27.66	1733	20231108	0.81	1933	-9.62	20240131	1743	0.23	20240223	2415	-27.66	20230526	1733	0.81	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
36	20240223	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1755	-41	5	-2.28	30009973	17039	110.92	1796	1804	1751	2330	1258	1796	1761.25	0.12	5280	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	653	-4.04	0.54	12	0.05	-434.00	3231.00	2415	20230526	-27.33	1733	20231108	1.27	1933	-9.21	20240131	1750	0.29	20240202	2415	-27.33	20230526	1733	1.27	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
37	20240223	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1753	-43	5	-2.39	25944640	14721	95.83	1796	1804	1751	2330	1258	1796	1762.42	0.12	5276	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	652	-4.04	0.54	12	0.04	-434.00	3231.00	2415	20230526	-27.41	1733	20231108	1.15	1933	-9.31	20240131	1750	0.17	20240202	2415	-27.41	20230526	1733	1.15	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
38	20240223	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-29	5	-1.61	16071010	9090	59.17	1796	1804	1751	2330	1258	1796	1767.99	0.12	4362	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	657	-4.07	0.55	12	0.02	-434.00	3231.00	2415	20230526	-26.83	1733	20231108	1.96	1933	-8.59	20240131	1750	0.97	20240202	2415	-26.83	20230526	1733	1.96	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
39	20240223	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1773	-23	5	-1.28	6003210	3376	21.98	1796	1804	1772	2330	1258	1796	1778.20	0.12	-63	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	660	-4.09	0.55	12	0.01	-434.00	3231.00	2415	20230526	-26.58	1733	20231108	2.31	1933	-8.28	20240131	1750	1.31	20240202	2415	-26.58	20230526	1733	2.31	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
40	20240223	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	-15	5	-0.84	1683534	944	6.15	1796	1804	1781	2330	1258	1796	1783.40	0.12	-3	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	663	-4.10	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1750	1.77	20240202	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
41	20240223	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	-14	5	-0.78	154184	86	0.56	1796	1804	1782	2330	1258	1796	1792.84	0.12	-1	1924	1860	1817	1753	1710	1838	1731	930	534	2500	1220	1	1	37200000	663	-4.11	0.55	12	0.00	-434.00	3231.00	2415	20230526	-26.21	1733	20231108	2.83	1933	-7.81	20240131	1750	1.83	20240202	2415	-26.21	20230526	1733	2.83	20231108	0.03	N	023460	2500	930 억	43461	N	N	N	N
42	20240222	160321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-25	5	-1.37	27556167	15361	361.27	1817	1881	1774	2365	1275	1821	1793.90	0.12	31	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	668	-4.14	0.56	12	0.04	-434.00	3231.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1750	2.63	20240202	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
43	20240222	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-21	5	-1.15	22650432	12629	297.01	1817	1881	1774	2365	1275	1821	1793.53	0.12	2216	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	670	-4.15	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.47	1733	20231108	3.87	1933	-6.88	20240131	1750	2.86	20240202	2415	-25.47	20230526	1733	3.87	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
44	20240222	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	-19	5	-1.04	22414632	12498	293.93	1817	1881	1774	2365	1275	1821	1793.46	0.12	2216	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	670	-4.15	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.38	1733	20231108	3.98	1933	-6.78	20240131	1750	2.97	20240202	2415	-25.38	20230526	1733	3.98	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
45	20240222	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1802	-19	5	-1.04	22182178	12369	290.90	1817	1881	1774	2365	1275	1821	1793.37	0.12	2217	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	670	-4.15	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.38	1733	20231108	3.98	1933	-6.78	20240131	1750	2.97	20240202	2415	-25.38	20230526	1733	3.98	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
46	20240222	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-16	5	-0.88	21654933	12076	284.01	1817	1881	1774	2365	1275	1821	1793.22	0.12	2217	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	671	-4.16	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.26	1733	20231108	4.15	1933	-6.62	20240131	1750	3.14	20240202	2415	-25.26	20230526	1733	4.15	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
47	20240222	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-31	5	-1.70	21651333	12074	283.96	1817	1881	1774	2365	1275	1821	1793.22	0.12	2219	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	666	-4.12	0.55	12	0.03	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1750	2.29	20240202	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
48	20240222	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-20	5	-1.10	6748275	3712	87.30	1817	1881	1786	2365	1275	1821	1817.96	0.12	-31	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	670	-4.15	0.56	12	0.01	-434.00	3231.00	2415	20230526	-25.42	1733	20231108	3.92	1933	-6.83	20240131	1750	2.91	20240202	2415	-25.42	20230526	1733	3.92	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
49	20240222	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1817	-4	5	-0.22	16353	9	0.21	1817	1817	1817	2365	1275	1821	1817.00	0.12	0	1853	1837	1811	1795	1769	1845	1803	930	544	2500	1230	1	1	37200000	676	-4.19	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.76	1733	20231108	4.85	1933	-6.00	20240131	1750	3.83	20240202	2415	-24.76	20230526	1733	4.85	20231108	0.03	N	023460	2500	930 억	43430	N	N	N	N
50	20240221	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1821	-8	5	-0.44	7368230	4077	29.27	1793	1827	1785	2375	1281	1829	1807.27	0.12	29	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	677	-4.20	0.56	12	0.01	-434.00	3231.00	2415	20230526	-24.60	1733	20231108	5.08	1933	-5.79	20240131	1750	4.06	20240202	2415	-24.60	20230526	1733	5.08	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
51	20240221	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	-4	5	-0.22	7297281	4038	28.99	1793	1827	1785	2375	1281	1829	1807.15	0.12	30	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	679	-4.21	0.56	12	0.01	-434.00	3231.00	2415	20230526	-24.43	1733	20231108	5.31	1933	-5.59	20240131	1750	4.29	20240202	2415	-24.43	20230526	1733	5.31	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
52	20240221	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1825	-4	5	-0.22	4439907	2457	17.64	1793	1827	1785	2375	1281	1829	1807.04	0.12	-25	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	679	-4.21	0.56	12	0.01	-434.00	3231.00	2415	20230526	-24.43	1733	20231108	5.31	1933	-5.59	20240131	1750	4.29	20240202	2415	-24.43	20230526	1733	5.31	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
53	20240221	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-22	5	-1.20	2678572	1491	10.70	1793	1820	1785	2375	1281	1829	1796.49	0.12	-26	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.18	1733	20231108	4.27	1933	-6.52	20240131	1750	3.26	20240202	2415	-25.18	20230526	1733	4.27	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
54	20240221	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	-22	5	-1.20	2660528	1481	10.63	1793	1820	1785	2375	1281	1829	1796.44	0.12	-26	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.18	1733	20231108	4.27	1933	-6.52	20240131	1750	3.26	20240202	2415	-25.18	20230526	1733	4.27	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
55	20240221	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1799	-30	5	-1.64	1775428	989	7.10	1793	1820	1785	2375	1281	1829	1795.17	0.12	-26	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	669	-4.15	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.51	1733	20231108	3.81	1933	-6.93	20240131	1750	2.80	20240202	2415	-25.51	20230526	1733	3.81	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
56	20240221	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-31	5	-1.69	1379938	769	5.52	1793	1820	1785	2375	1281	1829	1794.46	0.12	0	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	669	-4.14	0.56	12	0.00	-434.00	3231.00	2415	20230526	-25.55	1733	20231108	3.75	1933	-6.98	20240131	1750	2.74	20240202	2415	-25.55	20230526	1733	3.75	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
57	20240221	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1820	-9	5	-0.49	202636	113	0.81	1793	1820	1793	2375	1281	1829	1793.24	0.12	0	1870	1849	1819	1798	1768	1834	1783	930	546	2500	1240	1	1	37200000	677	-4.19	0.56	12	0.00	-434.00	3231.00	2415	20230526	-24.64	1733	20231108	5.02	1933	-5.85	20240131	1750	4.00	20240202	2415	-24.64	20230526	1733	5.02	20231108	0.03	N	023460	2500	930 억	43324	N	N	N	N
58	20240220	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1829	-11	5	-0.60	25007112	13929	1017.46	1840	1840	1789	2390	1288	1840	1795.33	0.12	76	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	680	-4.21	0.57	12	0.04	-434.00	3231.00	2415	20230526	-24.27	1733	20231108	5.54	1933	-5.38	20240131	1750	4.51	20240202	2415	-24.27	20230526	1733	5.54	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
59	20240220	150320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-36	5	-1.96	22668175	12635	922.94	1840	1840	1789	2390	1288	1840	1794.08	0.12	76	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	671	-4.16	0.56	12	0.03	-434.00	3231.00	2415	20230526	-25.30	1733	20231108	4.10	1933	-6.67	20240131	1750	3.09	20240202	2415	-25.30	20230526	1733	4.10	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
60	20240220	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-36	5	-1.96	16239608	9044	660.63	1840	1840	1790	2390	1288	1840	1795.62	0.12	3246	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	671	-4.16	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.30	1733	20231108	4.10	1933	-6.67	20240131	1750	3.09	20240202	2415	-25.30	20230526	1733	4.10	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
61	20240220	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-36	5	-1.96	16236000	9042	660.48	1840	1840	1790	2390	1288	1840	1795.62	0.12	3246	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	671	-4.16	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.30	1733	20231108	4.10	1933	-6.67	20240131	1750	3.09	20240202	2415	-25.30	20230526	1733	4.10	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
62	20240220	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-35	5	-1.90	12621152	7027	513.29	1840	1840	1790	2390	1288	1840	1796.09	0.12	3149	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	671	-4.16	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.26	1733	20231108	4.15	1933	-6.62	20240131	1750	3.14	20240202	2415	-25.26	20230526	1733	4.15	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
63	20240220	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1808	-32	5	-1.74	12238462	6815	497.81	1840	1840	1790	2390	1288	1840	1795.81	0.12	3149	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	673	-4.17	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.13	1733	20231108	4.33	1933	-6.47	20240131	1750	3.31	20240202	2415	-25.13	20230526	1733	4.33	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
64	20240220	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-36	5	-1.96	10523651	5865	428.41	1840	1840	1790	2390	1288	1840	1794.31	0.12	3150	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	671	-4.16	0.56	12	0.02	-434.00	3231.00	2415	20230526	-25.30	1733	20231108	4.10	1933	-6.67	20240131	1750	3.09	20240202	2415	-25.30	20230526	1733	4.10	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
65	20240220	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	-50	5	-2.72	597152	330	24.11	1840	1840	1790	2390	1288	1840	1809.55	0.12	0	1868	1853	1838	1823	1808	1846	1816	930	550	2500	1250	1	1	37200000	666	-4.12	0.55	12	0.00	-434.00	3231.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1750	2.29	20240202	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	43171	N	N	N	N
66	20240219	160320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-13	5	-0.70	2509889	1369	28.75	1853	1853	1823	2405	1298	1853	1833.37	0.12	58	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2415	20230526	-23.81	1733	20231108	6.17	1933	-4.81	20240131	1750	5.14	20240202	2415	-23.81	20230526	1733	6.17	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
67	20240219	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1835	-18	5	-0.97	2051018	1119	23.50	1853	1853	1823	2405	1298	1853	1832.90	0.12	59	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	683	-4.23	0.57	12	0.00	-434.00	3231.00	2415	20230526	-24.02	1733	20231108	5.89	1933	-5.07	20240131	1750	4.86	20240202	2415	-24.02	20230526	1733	5.89	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
68	20240219	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	-23	5	-1.24	1734524	946	19.87	1853	1853	1823	2405	1298	1853	1833.53	0.12	-25	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2415	20230526	-24.22	1733	20231108	5.60	1933	-5.33	20240131	1750	4.57	20240202	2415	-24.22	20230526	1733	5.60	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
69	20240219	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1833	-20	5	-1.08	1230549	671	14.09	1853	1853	1823	2405	1298	1853	1833.90	0.12	-25	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	682	-4.22	0.57	12	0.00	-434.00	3231.00	2415	20230526	-24.10	1733	20231108	5.77	1933	-5.17	20240131	1750	4.74	20240202	2415	-24.10	20230526	1733	5.77	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
70	20240219	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1836	-17	5	-0.92	1054510	575	12.08	1853	1853	1823	2405	1298	1853	1833.93	0.12	0	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	683	-4.23	0.57	12	0.00	-434.00	3231.00	2415	20230526	-23.98	1733	20231108	5.94	1933	-5.02	20240131	1750	4.91	20240202	2415	-23.98	20230526	1733	5.94	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
71	20240219	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-13	5	-0.70	1041646	568	11.93	1853	1853	1823	2405	1298	1853	1833.88	0.12	0	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2415	20230526	-23.81	1733	20231108	6.17	1933	-4.81	20240131	1750	5.14	20240202	2415	-23.81	20230526	1733	6.17	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
72	20240219	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1844	-9	5	-0.49	654361	358	7.52	1853	1853	1823	2405	1298	1853	1827.82	0.12	0	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	686	-4.25	0.57	12	0.00	-434.00	3231.00	2415	20230526	-23.64	1733	20231108	6.41	1933	-4.60	20240131	1750	5.37	20240202	2415	-23.64	20230526	1733	6.41	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
73	20240219	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1853	0	3	0.00	20383	11	0.23	1853	1853	1853	2405	1298	1853	1853.00	0.12	0	1917	1885	1848	1816	1779	1866	1797	930	552	2500	1260	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2415	20230526	-23.27	1733	20231108	6.92	1933	-4.14	20240131	1750	5.89	20240202	2415	-23.27	20230526	1733	6.92	20231108	0.03	N	023460	2500	930 억	43113	N	N	N	N
74	20240216	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1853	-21	5	-1.12	8720412	4761	2079.04	1880	1880	1811	2435	1312	1874	1831.63	0.12	-44	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.01	-434.00	3231.00	2440	20230210	-24.06	1733	20231108	6.92	1933	-4.14	20240131	1750	5.89	20240202	2415	-23.27	20230526	1733	6.92	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
75	20240216	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1827	-47	5	-2.51	8328949	4549	1986.46	1880	1880	1811	2435	1312	1874	1830.94	0.12	-44	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	680	-4.21	0.57	12	0.01	-434.00	3231.00	2440	20230210	-25.12	1733	20231108	5.42	1933	-5.48	20240131	1750	4.40	20240202	2415	-24.35	20230526	1733	5.42	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
76	20240216	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1847	-27	5	-1.44	6185430	3379	1475.55	1880	1880	1811	2435	1312	1874	1830.55	0.12	970	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	687	-4.26	0.57	12	0.01	-434.00	3231.00	2440	20230210	-24.30	1733	20231108	6.58	1933	-4.45	20240131	1750	5.54	20240202	2415	-23.52	20230526	1733	6.58	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
77	20240216	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1826	-48	5	-2.56	6166965	3369	1471.18	1880	1880	1811	2435	1312	1874	1830.50	0.12	970	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	679	-4.21	0.57	12	0.01	-434.00	3231.00	2440	20230210	-25.16	1733	20231108	5.37	1933	-5.54	20240131	1750	4.34	20240202	2415	-24.39	20230526	1733	5.37	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
78	20240216	120320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	-50	5	-2.67	6132150	3350	1462.88	1880	1880	1811	2435	1312	1874	1830.49	0.12	970	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	679	-4.20	0.56	12	0.01	-434.00	3231.00	2440	20230210	-25.25	1733	20231108	5.25	1933	-5.64	20240131	1750	4.23	20240202	2415	-24.47	20230526	1733	5.25	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
79	20240216	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	-29	5	-1.55	5949639	3251	1419.65	1880	1880	1811	2435	1312	1874	1830.10	0.12	1008	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	686	-4.25	0.57	12	0.01	-434.00	3231.00	2440	20230210	-24.39	1733	20231108	6.46	1933	-4.55	20240131	1750	5.43	20240202	2415	-23.60	20230526	1733	6.46	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
80	20240216	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-24	5	-1.28	4973778	2720	1187.77	1880	1880	1818	2435	1312	1874	1828.59	0.12	1009	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	688	-4.26	0.57	12	0.01	-434.00	3231.00	2440	20230210	-24.18	1733	20231108	6.75	1933	-4.29	20240131	1750	5.71	20240202	2415	-23.40	20230526	1733	6.75	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
81	20240216	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	6	2	0.32	16920	9	3.93	1880	1880	1880	2435	1312	1874	1880.00	0.12	-1	1887	1880	1873	1866	1859	1881	1867	930	561	2500	1270	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2440	20230210	-22.95	1733	20231108	8.48	1933	-2.74	20240131	1750	7.43	20240202	2415	-22.15	20230526	1733	8.48	20231108	0.03	N	023460	2500	930 억	43157	N	N	N	N
82	20240215	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	429320	229	74.35	1874	1880	1866	2435	1312	1874	1874.76	0.12	5	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.51	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
83	20240215	150319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	406832	217	70.45	1874	1880	1866	2435	1312	1874	1874.80	0.12	5	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.47	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
84	20240215	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	406832	217	70.45	1874	1880	1866	2435	1312	1874	1874.80	0.12	5	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.47	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
85	20240215	130316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	391832	209	67.86	1874	1880	1866	2435	1312	1874	1874.79	0.12	5	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.47	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
86	20240215	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	373082	199	64.61	1874	1880	1866	2435	1312	1874	1874.78	0.12	5	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.47	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
87	20240215	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	292521	156	50.65	1874	1880	1868	2435	1312	1874	1875.13	0.12	6	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.51	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
88	20240215	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	245671	131	42.53	1874	1880	1868	2435	1312	1874	1875.35	0.12	6	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.51	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
89	20240215	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	29984	16	5.19	1874	1874	1874	2435	1312	1874	1874.00	0.12	6	1887	1880	1868	1861	1849	1874	1855	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2450	20230209	-23.51	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43158	N	N	N	N
90	20240214	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	575914	308	53.01	1875	1875	1856	2435	1312	1874	1869.85	0.12	-2	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.28	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
91	20240214	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	500972	268	46.13	1875	1875	1856	2435	1312	1874	1869.30	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.28	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
92	20240214	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	0	3	0.00	463492	248	42.69	1875	1875	1856	2435	1312	1874	1868.92	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.28	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
93	20240214	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	179995	96	16.52	1875	1875	1870	2435	1312	1874	1874.95	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.24	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
94	20240214	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	88120	47	8.09	1875	1875	1870	2435	1312	1874	1874.89	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.24	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
95	20240214	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	1	2	0.05	69370	37	6.37	1875	1875	1870	2435	1312	1874	1874.86	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.24	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
96	20240214	090310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	-4	5	-0.21	7495	4	0.69	1875	1875	1870	2435	1312	1874	1873.75	0.12	-1	1896	1884	1873	1861	1850	1891	1868	930	561	2500	1270	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2475	20230208	-24.44	1733	20231108	7.91	1933	-3.26	20240131	1750	6.86	20240202	2415	-22.57	20230526	1733	7.91	20231108	0.03	N	023460	2500	930 억	43160	N	N	N	N
97	20240213	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	12	2	0.64	1085976	581	51.60	1862	1885	1862	2420	1304	1862	1869.15	0.12	-7	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	697	-4.32	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.07	1733	20231108	8.14	1933	-3.05	20240131	1750	7.09	20240202	2415	-22.40	20230526	1733	8.14	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
98	20240213	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	8	2	0.43	971621	520	46.18	1862	1885	1862	2420	1304	1862	1868.50	0.12	-8	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.23	1733	20231108	7.91	1933	-3.26	20240131	1750	6.86	20240202	2415	-22.57	20230526	1733	7.91	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
99	20240213	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	13	2	0.70	956636	512	45.47	1862	1885	1862	2420	1304	1862	1868.43	0.12	-8	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.04	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
100	20240213	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	13	2	0.70	956636	512	45.47	1862	1885	1862	2420	1304	1862	1868.43	0.12	-8	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.04	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
101	20240213	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	13	2	0.70	947264	507	45.03	1862	1885	1862	2420	1304	1862	1868.37	0.12	-8	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.04	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
102	20240213	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	13	2	0.70	926641	496	44.05	1862	1885	1862	2420	1304	1862	1868.23	0.12	-8	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.04	1733	20231108	8.19	1933	-3.00	20240131	1750	7.14	20240202	2415	-22.36	20230526	1733	8.19	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N
103	20240213	100249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1862	0	3	0.00	239927	128	11.37	1862	1885	1862	2420	1304	1862	1874.43	0.12	-6	1913	1887	1859	1833	1805	1900	1846	930	558	2500	1260	1	1	37200000	693	-4.29	0.58	12	0.00	-434.00	3231.00	2535	20230207	-26.55	1733	20231108	7.44	1933	-3.67	20240131	1750	6.40	20240202	2415	-22.90	20230526	1733	7.44	20231108	0.03	N	023460	2500	930 억	43083	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History