KissMeData/019590/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	881	-9	5	-1.01	186309997	212781	169.28	901	923	870	1157	623	890	875.60	0.98	-2418	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1004	-4.69	1.88	12	0.19	-188.00	468.00	1293	20230901	-31.86	653	20231215	34.92	1028	-14.30	20240216	793	11.10	20240102	1293	-31.86	20230901	653	34.92	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
3	20240229	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-8	5	-0.90	185514067	211877	168.56	901	923	870	1157	623	890	875.57	0.98	-2414	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1005	-4.69	1.88	12	0.19	-188.00	468.00	1293	20230901	-31.79	653	20231215	35.07	1028	-14.20	20240216	793	11.22	20240102	1293	-31.79	20230901	653	35.07	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
4	20240229	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-13	5	-1.46	109490569	124939	99.40	901	923	870	1157	623	890	876.35	0.98	-2801	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	999	-4.66	1.87	12	0.11	-188.00	468.00	1293	20230901	-32.17	653	20231215	34.30	1028	-14.69	20240216	793	10.59	20240102	1293	-32.17	20230901	653	34.30	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
5	20240229	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-10	5	-1.12	65384618	74411	59.20	901	923	870	1157	623	890	878.70	0.98	-3499	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1003	-4.68	1.88	12	0.07	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
6	20240229	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-10	5	-1.12	44890972	50995	40.57	901	923	870	1157	623	890	880.30	0.98	-3537	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1003	-4.68	1.88	12	0.04	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
7	20240229	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-8	5	-0.90	37268075	42331	33.68	901	923	870	1157	623	890	880.40	0.98	6	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1005	-4.69	1.88	12	0.04	-188.00	468.00	1293	20230901	-31.79	653	20231215	35.07	1028	-14.20	20240216	793	11.22	20240102	1293	-31.79	20230901	653	35.07	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
8	20240229	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	-6	5	-0.67	34300123	38969	31.00	901	923	870	1157	623	890	880.19	0.98	1055	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1007	-4.70	1.89	12	0.03	-188.00	468.00	1293	20230901	-31.63	653	20231215	35.38	1028	-14.01	20240216	793	11.48	20240102	1293	-31.63	20230901	653	35.38	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
9	20240229	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	20	2	2.25	1658385	1815	1.44	901	923	886	1157	623	890	913.71	0.98	-1298	910	900	888	878	866	905	883	570	267	500	600	1	1	113966542	1037	-4.84	1.94	12	0.00	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	1028	-11.48	20240216	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.22	N	019590	500	569 억	1120550	N	N	N	N
10	20240228	160309	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	4	2	0.45	111431505	125405	52.13	886	898	876	1151	621	886	888.57	1.00	-16236	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1014	-4.73	1.90	12	0.11	-188.00	468.00	1293	20230901	-31.17	653	20231215	36.29	1028	-13.42	20240216	793	12.23	20240102	1293	-31.17	20230901	653	36.29	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
11	20240228	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	5	2	0.56	100824145	113436	47.15	886	898	876	1151	621	886	888.82	1.00	-15352	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1015	-4.74	1.90	12	0.10	-188.00	468.00	1293	20230901	-31.09	653	20231215	36.45	1028	-13.33	20240216	793	12.36	20240102	1293	-31.09	20230901	653	36.45	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
12	20240228	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	6	2	0.68	81900192	92193	38.32	886	898	876	1151	621	886	888.36	1.00	-15499	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1017	-4.74	1.91	12	0.08	-188.00	468.00	1293	20230901	-31.01	653	20231215	36.60	1028	-13.23	20240216	793	12.48	20240102	1293	-31.01	20230901	653	36.60	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
13	20240228	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	5	2	0.56	79563694	89568	37.23	886	898	876	1151	621	886	888.30	1.00	-15796	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1015	-4.74	1.90	12	0.08	-188.00	468.00	1293	20230901	-31.09	653	20231215	36.45	1028	-13.33	20240216	793	12.36	20240102	1293	-31.09	20230901	653	36.45	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
14	20240228	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	7	2	0.79	69974247	78764	32.74	886	898	876	1151	621	886	888.40	1.00	-10615	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1018	-4.75	1.91	12	0.07	-188.00	468.00	1293	20230901	-30.94	653	20231215	36.75	1028	-13.13	20240216	793	12.61	20240102	1293	-30.94	20230901	653	36.75	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
15	20240228	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	8	2	0.90	58027054	65321	27.15	886	898	876	1151	621	886	888.34	1.00	-8167	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1019	-4.76	1.91	12	0.06	-188.00	468.00	1293	20230901	-30.86	653	20231215	36.91	1028	-13.04	20240216	793	12.74	20240102	1293	-30.86	20230901	653	36.91	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
16	20240228	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	7	2	0.79	30005375	33921	14.10	886	898	876	1151	621	886	884.57	1.00	-4169	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1018	-4.75	1.91	12	0.03	-188.00	468.00	1293	20230901	-30.94	653	20231215	36.75	1028	-13.13	20240216	793	12.61	20240102	1293	-30.94	20230901	653	36.75	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
17	20240228	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	11	2	1.24	904469	1016	0.42	886	898	886	1151	621	886	890.23	1.00	-93	946	916	899	869	852	907	860	570	265	500	600	1	1	113966542	1022	-4.77	1.92	12	0.00	-188.00	468.00	1293	20230901	-30.63	653	20231215	37.37	1028	-12.74	20240216	793	13.11	20240102	1293	-30.63	20230901	653	37.37	20231215	0.24	N	019590	500	569 억	1139405	N	N	N	N
18	20240227	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	-22	5	-2.42	215498134	240505	113.84	929	929	882	1180	636	908	896.02	1.06	-71964	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1010	-4.71	1.89	12	0.21	-188.00	468.00	1293	20230901	-31.48	653	20231215	35.68	1028	-13.81	20240216	793	11.73	20240102	1293	-31.48	20230901	653	35.68	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
19	20240227	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	-17	5	-1.87	199916040	222921	105.52	929	929	882	1180	636	908	896.80	1.06	-73565	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1015	-4.74	1.90	12	0.20	-188.00	468.00	1293	20230901	-31.09	653	20231215	36.45	1028	-13.33	20240216	793	12.36	20240102	1293	-31.09	20230901	653	36.45	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
20	20240227	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-14	5	-1.54	136549187	151572	71.75	929	929	882	1180	636	908	900.89	1.06	-51283	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1019	-4.76	1.91	12	0.13	-188.00	468.00	1293	20230901	-30.86	653	20231215	36.91	1028	-13.04	20240216	793	12.74	20240102	1293	-30.86	20230901	653	36.91	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
21	20240227	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-8	5	-0.88	96247541	106442	50.38	929	929	882	1180	636	908	904.23	1.06	-50565	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1026	-4.79	1.92	12	0.09	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	1028	-12.45	20240216	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
22	20240227	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-3	5	-0.33	85615566	94614	44.79	929	929	882	1180	636	908	904.89	1.06	-49818	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1031	-4.81	1.93	12	0.08	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
23	20240227	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-3	5	-0.33	85274021	94237	44.61	929	929	882	1180	636	908	904.89	1.06	-49809	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1031	-4.81	1.93	12	0.08	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
24	20240227	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-14	5	-1.54	56350464	62175	29.43	929	929	882	1180	636	908	906.32	1.06	-40218	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1019	-4.76	1.91	12	0.05	-188.00	468.00	1293	20230901	-30.86	653	20231215	36.91	1028	-13.04	20240216	793	12.74	20240102	1293	-30.86	20230901	653	36.91	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
25	20240227	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	-2	5	-0.22	20758982	22584	10.69	929	929	906	1180	636	908	919.19	1.06	-15120	930	918	903	891	876	925	898	570	272	500	610	1	1	113966542	1033	-4.82	1.94	12	0.02	-188.00	468.00	1293	20230901	-29.93	653	20231215	38.74	1028	-11.87	20240216	793	14.25	20240102	1293	-29.93	20230901	653	38.74	20231215	0.25	N	019590	500	569 억	1207612	N	N	N	N
26	20240226	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	8	2	0.89	189854882	211258	31.40	905	915	888	1170	630	900	898.51	1.08	-44555	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1035	-4.83	1.94	12	0.19	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	1028	-11.67	20240216	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
27	20240226	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	-4	5	-0.44	153901758	171487	25.49	905	915	888	1170	630	900	897.45	1.08	-33399	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1021	-4.77	1.91	12	0.15	-188.00	468.00	1293	20230901	-30.70	653	20231215	37.21	1028	-12.84	20240216	793	12.99	20240102	1293	-30.70	20230901	653	37.21	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
28	20240226	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	4	2	0.44	149924259	167043	24.83	905	915	888	1170	630	900	897.52	1.08	-32777	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1030	-4.81	1.93	12	0.15	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	1028	-12.06	20240216	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
29	20240226	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	-7	5	-0.78	119341663	132825	19.74	905	915	892	1170	630	900	898.49	1.08	-25269	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1018	-4.75	1.91	12	0.12	-188.00	468.00	1293	20230901	-30.94	653	20231215	36.75	1028	-13.13	20240216	793	12.61	20240102	1293	-30.94	20230901	653	36.75	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
30	20240226	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	-3	5	-0.33	81082560	90081	13.39	905	915	892	1170	630	900	900.11	1.08	-10396	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1022	-4.77	1.92	12	0.08	-188.00	468.00	1293	20230901	-30.63	653	20231215	37.37	1028	-12.74	20240216	793	13.11	20240102	1293	-30.63	20230901	653	37.37	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
31	20240226	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	3	2	0.33	75206004	83545	12.42	905	915	892	1170	630	900	900.19	1.08	-10167	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1029	-4.80	1.93	12	0.07	-188.00	468.00	1293	20230901	-30.16	653	20231215	38.28	1028	-12.16	20240216	793	13.87	20240102	1293	-30.16	20230901	653	38.28	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
32	20240226	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	3	2	0.33	62204285	69021	10.26	905	915	895	1170	630	900	901.24	1.08	-1665	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1029	-4.80	1.93	12	0.06	-188.00	468.00	1293	20230901	-30.16	653	20231215	38.28	1028	-12.16	20240216	793	13.87	20240102	1293	-30.16	20230901	653	38.28	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
33	20240226	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	5	2	0.56	3225823	3568	0.53	905	915	903	1170	630	900	904.10	1.08	215	1007	953	911	857	815	980	884	570	270	500	610	1	1	113966542	1031	-4.81	1.93	12	0.00	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.25	N	019590	500	569 억	1234657	N	N	N	N
34	20240223	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	32	2	3.69	619143087	672870	154.43	875	965	869	1128	608	868	920.17	1.17	-94398	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1026	-4.79	1.92	12	0.59	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	1028	-12.45	20240216	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
35	20240223	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	42	2	4.84	593233640	644265	147.86	875	965	869	1128	608	868	920.79	1.17	-100912	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1037	-4.84	1.94	12	0.57	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	1028	-11.48	20240216	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
36	20240223	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	43	2	4.95	568538447	617080	141.63	875	965	869	1128	608	868	921.34	1.17	-101702	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1038	-4.85	1.95	12	0.54	-188.00	468.00	1293	20230901	-29.54	653	20231215	39.51	1028	-11.38	20240216	793	14.88	20240102	1293	-29.54	20230901	653	39.51	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
37	20240223	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	36	2	4.15	557631866	605016	138.86	875	965	869	1128	608	868	921.68	1.17	-102222	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1030	-4.81	1.93	12	0.53	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	1028	-12.06	20240216	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
38	20240223	120322	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	37	2	4.26	541417129	587088	134.74	875	965	869	1128	608	868	922.21	1.17	-93804	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1031	-4.81	1.93	12	0.52	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
39	20240223	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	36	2	4.15	510459764	552741	126.86	875	965	869	1128	608	868	923.51	1.17	-74208	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1030	-4.81	1.93	12	0.49	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	1028	-12.06	20240216	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
40	20240223	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	912	44	2	5.07	466367654	503940	115.66	875	965	869	1128	608	868	925.44	1.17	-65957	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1039	-4.85	1.95	12	0.44	-188.00	468.00	1293	20230901	-29.47	653	20231215	39.66	1028	-11.28	20240216	793	15.01	20240102	1293	-29.47	20230901	653	39.66	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
41	20240223	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	30	2	3.46	9100709	10389	2.38	875	902	869	1128	608	868	875.99	1.17	-225	936	902	885	851	834	893	842	570	260	500	590	1	1	113966542	1023	-4.78	1.92	12	0.01	-188.00	468.00	1293	20230901	-30.55	653	20231215	37.52	1028	-12.65	20240216	793	13.24	20240102	1293	-30.55	20230901	653	37.52	20231215	0.25	N	019590	500	569 억	1331709	N	N	N	N
42	20240222	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	868	-22	5	-2.47	383119104	434708	264.76	882	919	868	1157	623	890	881.55	1.15	12681	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	989	-4.62	1.85	12	0.38	-188.00	468.00	1293	20230901	-32.87	653	20231215	32.92	1028	-15.56	20240216	793	9.46	20240102	1293	-32.87	20230901	653	32.92	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
43	20240222	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	1	2	0.11	142267820	157694	96.04	882	919	882	1157	623	890	902.18	1.15	-36190	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1015	-4.74	1.90	12	0.14	-188.00	468.00	1293	20230901	-31.09	653	20231215	36.45	1028	-13.33	20240216	793	12.36	20240102	1293	-31.09	20230901	653	36.45	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
44	20240222	140320	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	0	3	0.00	132313366	146525	89.24	882	919	882	1157	623	890	903.01	1.15	-33372	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1014	-4.73	1.90	12	0.13	-188.00	468.00	1293	20230901	-31.17	653	20231215	36.29	1028	-13.42	20240216	793	12.23	20240102	1293	-31.17	20230901	653	36.29	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
45	20240222	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	10	2	1.12	105046391	115912	70.60	882	919	882	1157	623	890	906.26	1.15	-23023	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1026	-4.79	1.92	12	0.10	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	1028	-12.45	20240216	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
46	20240222	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	9	2	1.01	104082653	114842	69.94	882	919	882	1157	623	890	906.31	1.15	-22910	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1025	-4.78	1.92	12	0.10	-188.00	468.00	1293	20230901	-30.47	653	20231215	37.67	1028	-12.55	20240216	793	13.37	20240102	1293	-30.47	20230901	653	37.67	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
47	20240222	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	11	2	1.24	90437263	99673	60.71	882	919	882	1157	623	890	907.34	1.15	-20399	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1027	-4.79	1.93	12	0.09	-188.00	468.00	1293	20230901	-30.32	653	20231215	37.98	1028	-12.35	20240216	793	13.62	20240102	1293	-30.32	20230901	653	37.98	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
48	20240222	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	911	21	2	2.36	80468946	88624	53.98	882	919	882	1157	623	890	907.98	1.15	-21284	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1038	-4.85	1.95	12	0.08	-188.00	468.00	1293	20230901	-29.54	653	20231215	39.51	1028	-11.38	20240216	793	14.88	20240102	1293	-29.54	20230901	653	39.51	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
49	20240222	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	23	2	2.58	24101328	26624	16.22	882	919	882	1157	623	890	905.25	1.15	-3422	964	926	904	866	844	946	886	570	267	500	600	1	1	113966542	1041	-4.86	1.95	12	0.02	-188.00	468.00	1293	20230901	-29.39	653	20231215	39.82	1028	-11.19	20240216	793	15.13	20240102	1293	-29.39	20230901	653	39.82	20231215	0.25	N	019590	500	569 억	1310283	N	N	N	N
50	20240221	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	3	2	0.34	147859230	163682	56.23	883	942	882	1153	621	887	903.33	1.17	-25252	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1014	-4.73	1.90	12	0.14	-188.00	468.00	1293	20230901	-31.17	653	20231215	36.29	1028	-13.42	20240216	793	12.23	20240102	1293	-31.17	20230901	653	36.29	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
51	20240221	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	6	2	0.68	139702736	154512	53.08	883	942	882	1153	621	887	904.15	1.17	-25488	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1018	-4.75	1.91	12	0.14	-188.00	468.00	1293	20230901	-30.94	653	20231215	36.75	1028	-13.13	20240216	793	12.61	20240102	1293	-30.94	20230901	653	36.75	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
52	20240221	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	1	2	0.11	125690246	138814	47.69	883	942	882	1153	621	887	905.46	1.17	-23777	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1012	-4.72	1.90	12	0.12	-188.00	468.00	1293	20230901	-31.32	653	20231215	35.99	1028	-13.62	20240216	793	11.98	20240102	1293	-31.32	20230901	653	35.99	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
53	20240221	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	1	2	0.11	112957819	124458	42.76	883	942	882	1153	621	887	907.60	1.17	-21087	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1012	-4.72	1.90	12	0.11	-188.00	468.00	1293	20230901	-31.32	653	20231215	35.99	1028	-13.62	20240216	793	11.98	20240102	1293	-31.32	20230901	653	35.99	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
54	20240221	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	7	2	0.79	110898452	122137	41.96	883	942	882	1153	621	887	907.98	1.17	-19763	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1019	-4.76	1.91	12	0.11	-188.00	468.00	1293	20230901	-30.86	653	20231215	36.91	1028	-13.04	20240216	793	12.74	20240102	1293	-30.86	20230901	653	36.91	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
55	20240221	110318	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	14	2	1.58	89211995	97790	33.60	883	942	882	1153	621	887	912.28	1.17	-10395	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1027	-4.79	1.93	12	0.09	-188.00	468.00	1293	20230901	-30.32	653	20231215	37.98	1028	-12.35	20240216	793	13.62	20240102	1293	-30.32	20230901	653	37.98	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
56	20240221	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	16	2	1.80	75345191	82407	28.31	883	942	882	1153	621	887	914.31	1.17	-6478	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1029	-4.80	1.93	12	0.07	-188.00	468.00	1293	20230901	-30.16	653	20231215	38.28	1028	-12.16	20240216	793	13.87	20240102	1293	-30.16	20230901	653	38.28	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
57	20240221	090313	57	100.00	KOSDAQ	금융	N	N	N	N	N	883	-4	5	-0.45	1083441	1227	0.42	883	883	883	1153	621	887	883.00	1.17	-29	917	901	883	867	849	910	876	570	266	500	600	1	1	113966542	1006	-4.70	1.89	12	0.00	-188.00	468.00	1293	20230901	-31.71	653	20231215	35.22	1028	-14.11	20240216	793	11.35	20240102	1293	-31.71	20230901	653	35.22	20231215	0.30	N	019590	500	569 억	1338073	N	N	N	N
58	20240220	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	4	2	0.45	255566205	290943	32.32	880	899	865	1147	619	883	878.39	1.18	-7127	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1011	-4.72	1.90	12	0.26	-188.00	468.00	1293	20230901	-31.40	653	20231215	35.83	1028	-13.72	20240216	793	11.85	20240102	1293	-31.40	20230901	653	35.83	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
59	20240220	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	-5	5	-0.57	242598907	276256	30.69	880	899	865	1147	619	883	878.17	1.18	-9672	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1001	-4.67	1.88	12	0.24	-188.00	468.00	1293	20230901	-32.10	653	20231215	34.46	1028	-14.59	20240216	793	10.72	20240102	1293	-32.10	20230901	653	34.46	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
60	20240220	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-3	5	-0.34	142186701	160994	17.88	880	899	865	1147	619	883	883.18	1.18	1404	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1003	-4.68	1.88	12	0.14	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	1028	-14.40	20240216	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
61	20240220	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	5	2	0.57	123902975	140259	15.58	880	899	865	1147	619	883	883.39	1.18	10835	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1012	-4.72	1.90	12	0.12	-188.00	468.00	1293	20230901	-31.32	653	20231215	35.99	1028	-13.62	20240216	793	11.98	20240102	1293	-31.32	20230901	653	35.99	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
62	20240220	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	7	2	0.79	106755097	120803	13.42	880	899	865	1147	619	883	883.71	1.18	10607	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1014	-4.73	1.90	12	0.11	-188.00	468.00	1293	20230901	-31.17	653	20231215	36.29	1028	-13.42	20240216	793	12.23	20240102	1293	-31.17	20230901	653	36.29	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
63	20240220	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	13	2	1.47	97412573	110281	12.25	880	899	865	1147	619	883	883.31	1.18	12427	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1021	-4.77	1.91	12	0.10	-188.00	468.00	1293	20230901	-30.70	653	20231215	37.21	1028	-12.84	20240216	793	12.99	20240102	1293	-30.70	20230901	653	37.21	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
64	20240220	100302	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	9	2	1.02	73101687	83037	9.22	880	894	865	1147	619	883	880.35	1.18	10723	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	1017	-4.74	1.91	12	0.07	-188.00	468.00	1293	20230901	-31.01	653	20231215	36.60	1028	-13.23	20240216	793	12.48	20240102	1293	-31.01	20230901	653	36.60	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
65	20240220	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	865	-18	5	-2.04	15326611	17603	1.96	880	880	865	1147	619	883	870.68	1.18	-9175	1013	947	911	845	809	930	828	570	264	500	600	1	1	113966542	986	-4.60	1.85	12	0.02	-188.00	468.00	1293	20230901	-33.10	653	20231215	32.47	1028	-15.86	20240216	793	9.08	20240102	1293	-33.10	20230901	653	32.47	20231215	0.20	N	019590	500	569 억	1345200	N	N	N	N
66	20240219	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	883	-98	5	-9.99	815220543	894564	33.51	971	977	875	1275	687	981	911.47	1.40	-243985	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1006	-4.70	1.89	12	0.78	-188.00	468.00	1293	20230901	-31.71	653	20231215	35.22	1028	-14.11	20240216	793	11.35	20240102	1293	-31.71	20230901	653	35.22	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
67	20240219	150315	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	-102	5	-10.40	737992522	806612	30.22	971	977	877	1275	687	981	914.93	1.40	-236818	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1002	-4.68	1.88	12	0.71	-188.00	468.00	1293	20230901	-32.02	653	20231215	34.61	1028	-14.49	20240216	793	10.84	20240102	1293	-32.02	20230901	653	34.61	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
68	20240219	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	-83	5	-8.46	521446321	562333	21.07	971	977	896	1275	687	981	927.29	1.40	-188841	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1023	-4.78	1.92	12	0.49	-188.00	468.00	1293	20230901	-30.55	653	20231215	37.52	1028	-12.65	20240216	793	13.24	20240102	1293	-30.55	20230901	653	37.52	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
69	20240219	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-76	5	-7.75	471248693	506512	18.98	971	977	897	1275	687	981	930.38	1.40	-166594	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1031	-4.81	1.93	12	0.44	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	1028	-11.96	20240216	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
70	20240219	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	920	-61	5	-6.22	372475224	397841	14.90	971	977	911	1275	687	981	936.24	1.40	-128146	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1048	-4.89	1.97	12	0.35	-188.00	468.00	1293	20230901	-28.85	653	20231215	40.89	1028	-10.51	20240216	793	16.02	20240102	1293	-28.85	20230901	653	40.89	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
71	20240219	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	918	-63	5	-6.42	293263010	311231	11.66	971	977	918	1275	687	981	942.27	1.40	-103978	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1046	-4.88	1.96	12	0.27	-188.00	468.00	1293	20230901	-29.00	653	20231215	40.58	1028	-10.70	20240216	793	15.76	20240102	1293	-29.00	20230901	653	40.58	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
72	20240219	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	-58	5	-5.91	244293335	258302	9.68	971	977	918	1275	687	981	945.77	1.40	-86381	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1052	-4.91	1.97	12	0.23	-188.00	468.00	1293	20230901	-28.62	653	20231215	41.35	1028	-10.21	20240216	793	16.39	20240102	1293	-28.62	20230901	653	41.35	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
73	20240219	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	-8	5	-0.82	16475779	17001	0.64	971	977	961	1275	687	981	969.11	1.40	-7252	1056	1018	990	952	924	1004	938	570	294	500	660	1	1	113966542	1109	-5.18	2.08	12	0.01	-188.00	468.00	1293	20230901	-24.75	653	20231215	49.00	1028	-5.35	20240216	793	22.70	20240102	1293	-24.75	20230901	653	49.00	20231215	0.20	N	019590	500	569 억	1599853	N	N	N	N
74	20240216	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	981	31	2	3.26	2659701066	2666083	214.29	999	1028	962	1235	665	950	997.61	1.60	-199631	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1118	-5.22	2.10	12	2.34	-188.00	468.00	1293	20230901	-24.13	653	20231215	50.23	1028	-4.57	20240216	793	23.71	20240102	1293	-24.13	20230901	653	50.23	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
75	20240216	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	30	2	3.16	2548229373	2551278	205.06	999	1028	962	1235	665	950	998.81	1.60	-199128	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1117	-5.21	2.09	12	2.24	-188.00	468.00	1293	20230901	-24.21	653	20231215	50.08	1028	-4.67	20240216	793	23.58	20240102	1293	-24.21	20230901	653	50.08	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
76	20240216	140314	57	100.00	KOSDAQ	금융	N	N	N	N	N	988	38	2	4.00	2389325083	2389363	192.05	999	1028	962	1235	665	950	999.98	1.60	-154755	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1126	-5.26	2.11	12	2.10	-188.00	468.00	1293	20230901	-23.59	653	20231215	51.30	1028	-3.89	20240216	793	24.59	20240102	1293	-23.59	20230901	653	51.30	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
77	20240216	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	43	2	4.53	2308431100	2307390	185.46	999	1028	962	1235	665	950	1000.45	1.60	-153416	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1132	-5.28	2.12	12	2.02	-188.00	468.00	1293	20230901	-23.20	653	20231215	52.07	1028	-3.40	20240216	793	25.22	20240102	1293	-23.20	20230901	653	52.07	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
78	20240216	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1005	55	2	5.79	2189804652	2188752	175.92	999	1028	962	1235	665	950	1000.48	1.60	-152085	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1145	-5.35	2.15	12	1.92	-188.00	468.00	1293	20230901	-22.27	653	20231215	53.91	1028	-2.24	20240216	793	26.73	20240102	1293	-22.27	20230901	653	53.91	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
79	20240216	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	43	2	4.53	1953803654	1952586	156.94	999	1028	962	1235	665	950	1000.62	1.60	-170538	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1132	-5.28	2.12	12	1.71	-188.00	468.00	1293	20230901	-23.20	653	20231215	52.07	1028	-3.40	20240216	793	25.22	20240102	1293	-23.20	20230901	653	52.07	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
80	20240216	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	986	36	2	3.79	1318134615	1320106	106.10	999	1028	962	1235	665	950	998.51	1.60	-151598	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1124	-5.24	2.11	12	1.16	-188.00	468.00	1293	20230901	-23.74	653	20231215	51.00	1028	-4.09	20240216	793	24.34	20240102	1293	-23.74	20230901	653	51.00	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
81	20240216	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	35	2	3.68	252856858	255336	20.52	999	1000	962	1235	665	950	990.29	1.60	-82034	1006	978	922	894	838	992	908	570	285	500	640	1	1	113966542	1123	-5.24	2.10	12	0.22	-188.00	468.00	1293	20230901	-23.82	653	20231215	50.84	1000	-1.50	20240216	793	24.21	20240102	1293	-23.82	20230901	653	50.84	20231215	0.20	N	019590	500	569 억	1823493	N	N	N	N
82	20240215	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	950	73	2	8.32	1127655500	1230696	387.91	870	950	866	1140	614	877	914.30	1.49	115261	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1083	-5.05	2.03	12	1.08	-188.00	468.00	1293	20230901	-26.53	653	20231215	45.48	950	0.00	20240215	793	19.80	20240102	1293	-26.53	20230901	653	45.48	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
83	20240215	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	930	53	2	6.04	906986023	996249	314.02	870	935	866	1140	614	877	910.40	1.49	61746	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1060	-4.95	1.99	12	0.87	-188.00	468.00	1293	20230901	-28.07	653	20231215	42.42	935	-0.53	20240215	793	17.28	20240102	1293	-28.07	20230901	653	42.42	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
84	20240215	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	45	2	5.13	817826219	899944	283.66	870	935	866	1140	614	877	908.75	1.49	28038	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1051	-4.90	1.97	12	0.79	-188.00	468.00	1293	20230901	-28.69	653	20231215	41.19	935	-1.39	20240215	793	16.27	20240102	1293	-28.69	20230901	653	41.19	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
85	20240215	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	36	2	4.10	579993519	642026	202.37	870	935	866	1140	614	877	903.38	1.49	8250	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1041	-4.86	1.95	12	0.56	-188.00	468.00	1293	20230901	-29.39	653	20231215	39.82	935	-2.35	20240215	793	15.13	20240102	1293	-29.39	20230901	653	39.82	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
86	20240215	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	914	37	2	4.22	469808648	520967	164.21	870	935	866	1140	614	877	901.80	1.49	10300	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1042	-4.86	1.95	12	0.46	-188.00	468.00	1293	20230901	-29.31	653	20231215	39.97	935	-2.25	20240215	793	15.26	20240102	1293	-29.31	20230901	653	39.97	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
87	20240215	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	23	2	2.62	339714599	377346	118.94	870	935	866	1140	614	877	900.27	1.49	-63988	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1026	-4.79	1.92	12	0.33	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	935	-3.74	20240215	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
88	20240215	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	8	2	0.91	263199620	291849	91.99	870	935	866	1140	614	877	901.83	1.49	-73083	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1009	-4.71	1.89	12	0.26	-188.00	468.00	1293	20230901	-31.55	653	20231215	35.53	935	-5.35	20240215	793	11.60	20240102	1293	-31.55	20230901	653	35.53	20231215	0.20	N	019590	500	569 억	1696115	N	N	N	N
89	20240215	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	58	2	6.61	9942082	11107	3.50	870	935	870	1140	614	877	895.12	1.49	-2467	889	883	871	865	853	886	868	570	263	500	590	1	1	113966542	1066	-4.97	2.00	12	0.01	-188.00	468.00	1293	20230901	-27.69	653	20231215	43.19	935	0.00	20240215	793	17.91	20240102	1293	-27.69	20230901	653	43.19	20231215	0.20	N	019590	500	569 억	1696115	Y	N	N	N
90	20240214	160306	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	7	2	0.80	274476942	317256	414.42	871	877	859	1131	609	870	865.16	1.41	93469	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	999	-4.66	1.87	12	0.28	-188.00	468.00	1293	20230901	-32.17	653	20231215	34.30	934	-6.10	20240111	793	10.59	20240102	1293	-32.17	20230901	653	34.30	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
91	20240214	150308	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	7	2	0.80	273016783	315586	412.24	871	877	859	1131	609	870	865.11	1.41	92880	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	999	-4.66	1.87	12	0.28	-188.00	468.00	1293	20230901	-32.17	653	20231215	34.30	934	-6.10	20240111	793	10.59	20240102	1293	-32.17	20230901	653	34.30	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
92	20240214	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	6	2	0.69	258835670	299392	391.09	871	876	859	1131	609	870	864.54	1.41	90822	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	998	-4.66	1.87	12	0.26	-188.00	468.00	1293	20230901	-32.25	653	20231215	34.15	934	-6.21	20240111	793	10.47	20240102	1293	-32.25	20230901	653	34.15	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
93	20240214	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	-1	5	-0.11	201925414	234133	305.84	871	874	859	1131	609	870	862.44	1.41	64749	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	990	-4.62	1.86	12	0.21	-188.00	468.00	1293	20230901	-32.79	653	20231215	33.08	934	-6.96	20240111	793	9.58	20240102	1293	-32.79	20230901	653	33.08	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
94	20240214	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	861	-9	5	-1.03	169020434	196099	256.16	871	874	859	1131	609	870	861.91	1.41	48927	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	981	-4.58	1.84	12	0.17	-188.00	468.00	1293	20230901	-33.41	653	20231215	31.85	934	-7.82	20240111	793	8.58	20240102	1293	-33.41	20230901	653	31.85	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
95	20240214	110308	57	100.00	KOSDAQ	금융	N	N	N	N	N	864	-6	5	-0.69	127108238	147430	192.58	871	874	859	1131	609	870	862.16	1.41	45647	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	985	-4.60	1.85	12	0.13	-188.00	468.00	1293	20230901	-33.18	653	20231215	32.31	934	-7.49	20240111	793	8.95	20240102	1293	-33.18	20230901	653	32.31	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
96	20240214	090303	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	-1	5	-0.11	732265	847	1.11	871	871	862	1131	609	870	864.54	1.41	-663	890	880	871	861	852	879	860	570	261	500	590	1	1	113966542	990	-4.62	1.86	12	0.00	-188.00	468.00	1293	20230901	-32.79	653	20231215	33.08	934	-6.96	20240111	793	9.58	20240102	1293	-32.79	20230901	653	33.08	20231215	0.20	N	019590	500	569 억	1602068	N	N	N	N
97	20240213	160302	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	0	3	0.00	66534130	76554	109.80	870	881	862	1131	609	870	869.11	1.41	-8239	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	992	-4.63	1.86	12	0.07	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	934	-6.85	20240111	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
98	20240213	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	1	2	0.11	61719079	70994	101.82	870	881	862	1131	609	870	869.36	1.41	-5287	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	993	-4.63	1.86	12	0.06	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	934	-6.75	20240111	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
99	20240213	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	1	2	0.11	60012707	69025	99.00	870	881	862	1131	609	870	869.43	1.41	-5287	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	993	-4.63	1.86	12	0.06	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	934	-6.75	20240111	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
100	20240213	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	1	2	0.11	58079957	66806	95.82	870	881	862	1131	609	870	869.38	1.41	-4585	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	993	-4.63	1.86	12	0.06	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	934	-6.75	20240111	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
101	20240213	120306	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	2	2	0.23	37123360	42704	61.25	870	881	862	1131	609	870	869.32	1.41	-3871	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	994	-4.64	1.86	12	0.04	-188.00	468.00	1293	20230901	-32.56	653	20231215	33.54	934	-6.64	20240111	793	9.96	20240102	1293	-32.56	20230901	653	33.54	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
102	20240213	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	881	11	2	1.26	29959525	34461	49.43	870	881	862	1131	609	870	869.37	1.41	-3824	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	1004	-4.69	1.88	12	0.03	-188.00	468.00	1293	20230901	-31.86	653	20231215	34.92	934	-5.67	20240111	793	11.10	20240102	1293	-31.86	20230901	653	34.92	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N
103	20240213	100244	57	100.00	KOSDAQ	금융	N	N	N	N	N	867	-3	5	-0.34	5667924	6523	9.36	870	880	863	1131	609	870	868.91	1.41	-775	896	883	866	853	836	889	859	570	261	500	590	1	1	113966542	988	-4.61	1.85	12	0.01	-188.00	468.00	1293	20230901	-32.95	653	20231215	32.77	934	-7.17	20240111	793	9.33	20240102	1293	-32.95	20230901	653	32.77	20231215	0.20	N	019590	500	569 억	1610278	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History