KissMeData/054620/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20240229	160529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	-40	5	-0.58	224442580	32288	117.92	6860	7060	6780	9020	4860	6940	6951.33	1.67	-518	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1407	15.27	0.65	12	0.16	452.00	10581.00	15390	20230328	-55.17	5880	20231031	17.35	9290	-25.73	20240112	6660	3.60	20240102	15390	-55.17	20230328	5880	17.35	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
3	20240229	150531	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	60	2	0.86	177370390	25503	93.14	6860	7060	6780	9020	4860	6940	6954.88	1.67	317	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1428	15.49	0.66	12	0.13	452.00	10581.00	15390	20230328	-54.52	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	15390	-54.52	20230328	5880	19.05	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
4	20240229	140531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6990	50	2	0.72	166246170	23911	87.32	6860	7060	6780	9020	4860	6940	6952.71	1.67	929	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1426	15.46	0.66	12	0.12	452.00	10581.00	15390	20230328	-54.58	5880	20231031	18.88	9290	-24.76	20240112	6660	4.95	20240102	15390	-54.58	20230328	5880	18.88	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
5	20240229	130531	57	100.00	KOSDAQ	금융	N	N	N	N	N	7010	70	2	1.01	152433570	21940	80.13	6860	7060	6780	9020	4860	6940	6947.75	1.67	1712	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1430	15.51	0.66	12	0.11	452.00	10581.00	15390	20230328	-54.45	5880	20231031	19.22	9290	-24.54	20240112	6660	5.26	20240102	15390	-54.45	20230328	5880	19.22	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
6	20240229	120530	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	120	2	1.73	116842130	16859	61.57	6860	7060	6780	9020	4860	6940	6930.55	1.67	2198	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1440	15.62	0.67	12	0.08	452.00	10581.00	15390	20230328	-54.13	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	15390	-54.13	20230328	5880	20.07	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
7	20240229	110532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6960	20	2	0.29	83965630	12181	44.49	6860	7040	6780	9020	4860	6940	6893.16	1.67	2401	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1419	15.40	0.66	12	0.06	452.00	10581.00	15390	20230328	-54.78	5880	20231031	18.37	9290	-25.08	20240112	6660	4.50	20240102	15390	-54.78	20230328	5880	18.37	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
8	20240229	100531	57	100.00	KOSDAQ	금융	N	N	N	N	N	7040	100	2	1.44	73547780	10685	39.02	6860	7040	6780	9020	4860	6940	6883.27	1.67	2300	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1436	15.58	0.67	12	0.05	452.00	10581.00	15390	20230328	-54.26	5880	20231031	19.73	9290	-24.22	20240112	6660	5.71	20240102	15390	-54.26	20230328	5880	19.73	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
9	20240229	090530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6870	-70	5	-1.01	2354560	343	1.25	6860	6880	6860	9020	4860	6940	6864.61	1.67	6	7120	7030	6900	6810	6680	7075	6855	102	2080	500	4710	10	1	20394221	1401	15.20	0.65	12	0.00	452.00	10581.00	15390	20230328	-55.36	5880	20231031	16.84	9290	-26.05	20240112	6660	3.15	20240102	15390	-55.36	20230328	5880	16.84	20231031	1.36	N	054620	500	101 억	339569	N	N	N	N
10	20240228	160459	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	120	2	1.76	181720110	26474	33.41	6790	6990	6770	8860	4780	6820	6864.07	1.70	-6187	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1415	15.35	0.66	12	0.13	452.00	10581.00	15390	20230328	-54.91	5880	20231031	18.03	9290	-25.30	20240112	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
11	20240228	150500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	120	2	1.76	173506060	25290	31.91	6790	6990	6770	8860	4780	6820	6860.68	1.70	-5325	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1415	15.35	0.66	12	0.12	452.00	10581.00	15390	20230328	-54.91	5880	20231031	18.03	9290	-25.30	20240112	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
12	20240228	140531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6890	70	2	1.03	114785700	16694	21.07	6790	6990	6790	8860	4780	6820	6875.91	1.70	-4470	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1405	15.24	0.65	12	0.08	452.00	10581.00	15390	20230328	-55.23	5880	20231031	17.18	9290	-25.83	20240112	6660	3.45	20240102	15390	-55.23	20230328	5880	17.18	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
13	20240228	130532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	80	2	1.17	112381560	16345	20.63	6790	6990	6790	8860	4780	6820	6875.63	1.70	-4257	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1407	15.27	0.65	12	0.08	452.00	10581.00	15390	20230328	-55.17	5880	20231031	17.35	9290	-25.73	20240112	6660	3.60	20240102	15390	-55.17	20230328	5880	17.35	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
14	20240228	120532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	160	2	2.35	92969620	13526	17.07	6790	6990	6790	8860	4780	6820	6873.45	1.70	-1509	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1424	15.44	0.66	12	0.07	452.00	10581.00	15390	20230328	-54.65	5880	20231031	18.71	9290	-24.87	20240112	6660	4.80	20240102	15390	-54.65	20230328	5880	18.71	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
15	20240228	110509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6880	60	2	0.88	73779410	10734	13.54	6790	6990	6790	8860	4780	6820	6873.49	1.70	-968	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1403	15.22	0.65	12	0.05	452.00	10581.00	15390	20230328	-55.30	5880	20231031	17.01	9290	-25.94	20240112	6660	3.30	20240102	15390	-55.30	20230328	5880	17.01	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
16	20240228	100529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	30	2	0.44	39767760	5801	7.32	6790	6910	6790	8860	4780	6820	6855.40	1.70	185	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1397	15.15	0.65	12	0.03	452.00	10581.00	15390	20230328	-55.49	5880	20231031	16.50	9290	-26.26	20240112	6660	2.85	20240102	15390	-55.49	20230328	5880	16.50	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
17	20240228	090531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6860	40	2	0.59	6658990	979	1.24	6790	6860	6790	8860	4780	6820	6801.60	1.70	106	7326	7072	6946	6692	6566	7010	6630	102	2040	500	4630	10	1	20394221	1399	15.18	0.65	12	0.00	452.00	10581.00	15390	20230328	-55.43	5880	20231031	16.67	9290	-26.16	20240112	6660	3.00	20240102	15390	-55.43	20230328	5880	16.67	20231031	1.36	N	054620	500	101 억	345756	N	N	N	N
18	20240227	160530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6820	-320	5	-4.48	549923480	79063	186.06	7200	7200	6820	9280	5000	7140	6955.54	1.66	5286	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1391	15.09	0.64	12	0.39	452.00	10581.00	15390	20230328	-55.69	5880	20231031	15.99	9290	-26.59	20240112	6660	2.40	20240102	15390	-55.69	20230328	5880	15.99	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
19	20240227	150532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	-240	5	-3.36	512607330	73609	173.22	7200	7200	6850	9280	5000	7140	6963.92	1.66	5860	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1407	15.27	0.65	12	0.36	452.00	10581.00	15390	20230328	-55.17	5880	20231031	17.35	9290	-25.73	20240112	6660	3.60	20240102	15390	-55.17	20230328	5880	17.35	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
20	20240227	140529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6880	-260	5	-3.64	433862950	62153	146.26	7200	7200	6870	9280	5000	7140	6980.56	1.66	5388	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1403	15.22	0.65	12	0.30	452.00	10581.00	15390	20230328	-55.30	5880	20231031	17.01	9290	-25.94	20240112	6660	3.30	20240102	15390	-55.30	20230328	5880	17.01	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
21	20240227	130452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	-200	5	-2.80	343878240	49126	115.61	7200	7200	6890	9280	5000	7140	6999.92	1.66	6324	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1415	15.35	0.66	12	0.24	452.00	10581.00	15390	20230328	-54.91	5880	20231031	18.03	9290	-25.30	20240112	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
22	20240227	120533	57	100.00	KOSDAQ	금융	N	N	N	N	N	6950	-190	5	-2.66	330415450	47189	111.05	7200	7200	6890	9280	5000	7140	7001.96	1.66	5939	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1417	15.38	0.66	12	0.23	452.00	10581.00	15390	20230328	-54.84	5880	20231031	18.20	9290	-25.19	20240112	6660	4.35	20240102	15390	-54.84	20230328	5880	18.20	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
23	20240227	110530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	-200	5	-2.80	262475850	37366	87.93	7200	7200	6940	9280	5000	7140	7024.46	1.66	3571	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1415	15.35	0.66	12	0.18	452.00	10581.00	15390	20230328	-54.91	5880	20231031	18.03	9290	-25.30	20240112	6660	4.20	20240102	15390	-54.91	20230328	5880	18.03	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
24	20240227	100527	57	100.00	KOSDAQ	금융	N	N	N	N	N	7050	-90	5	-1.26	104372120	14740	34.69	7200	7200	7030	9280	5000	7140	7080.88	1.66	809	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1438	15.60	0.67	12	0.07	452.00	10581.00	15390	20230328	-54.19	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	15390	-54.19	20230328	5880	19.90	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
25	20240227	090529	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	0	3	0.00	19923870	2788	6.56	7200	7200	7140	9280	5000	7140	7146.29	1.66	1307	7440	7290	7190	7040	6940	7240	6990	102	2140	500	4850	10	1	20394221	1456	15.80	0.67	12	0.01	452.00	10581.00	15390	20230328	-53.61	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	15390	-53.61	20230328	5880	21.43	20231031	1.35	N	054620	500	101 억	338669	N	N	N	N
26	20240226	160528	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	-140	5	-1.92	304335270	42485	59.97	7280	7340	7090	9460	5100	7280	7163.36	1.67	-1181	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1456	15.80	0.67	12	0.21	452.00	10581.00	15390	20230328	-53.61	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	15390	-53.61	20230328	5880	21.43	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
27	20240226	150527	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	-140	5	-1.92	292257360	40794	57.58	7280	7340	7090	9460	5100	7280	7164.22	1.67	-1020	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1456	15.80	0.67	12	0.20	452.00	10581.00	15390	20230328	-53.61	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	15390	-53.61	20230328	5880	21.43	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
28	20240226	140527	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	-150	5	-2.06	255251110	35618	50.27	7280	7340	7090	9460	5100	7280	7166.35	1.67	328	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1454	15.77	0.67	12	0.17	452.00	10581.00	15390	20230328	-53.67	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	15390	-53.67	20230328	5880	21.26	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
29	20240226	130525	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	-130	5	-1.79	237119870	33076	46.69	7280	7340	7090	9460	5100	7280	7168.94	1.67	870	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1458	15.82	0.68	12	0.16	452.00	10581.00	15390	20230328	-53.54	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	15390	-53.54	20230328	5880	21.60	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
30	20240226	120524	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	-120	5	-1.65	130170480	18035	25.46	7280	7340	7130	9460	5100	7280	7217.66	1.67	-1837	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1460	15.84	0.68	12	0.09	452.00	10581.00	15390	20230328	-53.48	5880	20231031	21.77	9290	-22.93	20240112	6660	7.51	20240102	15390	-53.48	20230328	5880	21.77	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
31	20240226	110523	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	-100	5	-1.37	110367200	15268	21.55	7280	7340	7170	9460	5100	7280	7228.66	1.67	-1812	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1464	15.88	0.68	12	0.07	452.00	10581.00	15390	20230328	-53.35	5880	20231031	22.11	9290	-22.71	20240112	6660	7.81	20240102	15390	-53.35	20230328	5880	22.11	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
32	20240226	100520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7240	-40	5	-0.55	52339080	7213	10.18	7280	7340	7210	9460	5100	7280	7256.22	1.67	-263	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1477	16.02	0.68	12	0.04	452.00	10581.00	15390	20230328	-52.96	5880	20231031	23.13	9290	-22.07	20240112	6660	8.71	20240102	15390	-52.96	20230328	5880	23.13	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
33	20240226	090520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	-20	5	-0.27	8426190	1163	1.64	7280	7300	7230	9460	5100	7280	7245.22	1.67	-1101	7473	7376	7233	7136	6993	7305	7065	102	2180	500	4950	10	1	20394221	1481	16.06	0.69	12	0.01	452.00	10581.00	15390	20230328	-52.83	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	15390	-52.83	20230328	5880	23.47	20231031	1.35	N	054620	500	101 억	340140	N	N	N	N
34	20240223	160523	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	50	2	0.69	482204000	67175	172.22	7320	7330	7090	9390	5070	7230	7178.32	1.69	-14501	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1485	16.11	0.69	12	0.33	452.00	10581.00	15390	20230328	-52.70	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	15390	-52.70	20230328	5880	23.81	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
35	20240223	150520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7290	60	2	0.83	445019840	62076	159.15	7320	7330	7090	9390	5070	7230	7168.95	1.69	-11829	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1487	16.13	0.69	12	0.30	452.00	10581.00	15390	20230328	-52.63	5880	20231031	23.98	9290	-21.53	20240112	6660	9.46	20240102	15390	-52.63	20230328	5880	23.98	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
36	20240223	140520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7170	-60	5	-0.83	294494600	41155	105.51	7320	7320	7090	9390	5070	7230	7155.74	1.69	-9165	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1462	15.86	0.68	12	0.20	452.00	10581.00	15390	20230328	-53.41	5880	20231031	21.94	9290	-22.82	20240112	6660	7.66	20240102	15390	-53.41	20230328	5880	21.94	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
37	20240223	130518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	-80	5	-1.11	269919290	37717	96.70	7320	7320	7090	9390	5070	7230	7156.44	1.69	-7904	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1458	15.82	0.68	12	0.18	452.00	10581.00	15390	20230328	-53.54	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	15390	-53.54	20230328	5880	21.60	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
38	20240223	120518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7190	-40	5	-0.55	240864320	33666	86.31	7320	7320	7090	9390	5070	7230	7154.53	1.69	-7651	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1466	15.91	0.68	12	0.17	452.00	10581.00	15390	20230328	-53.28	5880	20231031	22.28	9290	-22.60	20240112	6660	7.96	20240102	15390	-53.28	20230328	5880	22.28	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
39	20240223	110514	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	0	3	0.00	199165310	27822	71.33	7320	7320	7090	9390	5070	7230	7158.55	1.69	-8000	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1475	16.00	0.68	12	0.14	452.00	10581.00	15390	20230328	-53.02	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	15390	-53.02	20230328	5880	22.96	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
40	20240223	100513	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	-130	5	-1.80	148334700	20713	53.10	7320	7320	7090	9390	5070	7230	7161.43	1.69	-6032	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1448	15.71	0.67	12	0.10	452.00	10581.00	15390	20230328	-53.87	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	15390	-53.87	20230328	5880	20.75	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
41	20240223	090516	57	100.00	KOSDAQ	금융	N	N	N	N	N	7200	-30	5	-0.41	29333030	4065	10.42	7320	7320	7200	9390	5070	7230	7216.00	1.69	-2550	7483	7356	7273	7146	7063	7315	7105	102	2160	500	4910	10	1	20394221	1468	15.93	0.68	12	0.02	452.00	10581.00	15390	20230328	-53.22	5880	20231031	22.45	9290	-22.50	20240112	6660	8.11	20240102	15390	-53.22	20230328	5880	22.45	20231031	1.34	N	054620	500	101 억	345215	N	N	N	N
42	20240222	160509	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	30	2	0.42	278204620	38217	79.13	7360	7400	7190	9360	5040	7200	7279.60	1.71	-3574	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1475	16.00	0.68	12	0.19	452.00	10581.00	15390	20230328	-53.02	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	15390	-53.02	20230328	5880	22.96	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
43	20240222	150518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7240	40	2	0.56	264127920	36273	75.10	7360	7400	7190	9360	5040	7200	7281.67	1.71	-3199	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1477	16.02	0.68	12	0.18	452.00	10581.00	15390	20230328	-52.96	5880	20231031	23.13	9290	-22.07	20240112	6660	8.71	20240102	15390	-52.96	20230328	5880	23.13	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
44	20240222	140516	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	80	2	1.11	222657240	30547	63.25	7360	7400	7190	9360	5040	7200	7289.01	1.71	-3992	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1485	16.11	0.69	12	0.15	452.00	10581.00	15390	20230328	-52.70	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	15390	-52.70	20230328	5880	23.81	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
45	20240222	130507	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	110	2	1.53	209290780	28714	59.45	7360	7400	7190	9360	5040	7200	7288.81	1.71	-3212	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1491	16.17	0.69	12	0.14	452.00	10581.00	15390	20230328	-52.50	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
46	20240222	120513	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	60	2	0.83	197221730	27061	56.03	7360	7400	7190	9360	5040	7200	7288.04	1.71	-2682	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1481	16.06	0.69	12	0.13	452.00	10581.00	15390	20230328	-52.83	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	15390	-52.83	20230328	5880	23.47	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
47	20240222	110510	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	100	2	1.39	167902970	23031	47.69	7360	7400	7190	9360	5040	7200	7290.30	1.71	-2973	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1489	16.15	0.69	12	0.11	452.00	10581.00	15390	20230328	-52.57	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	15390	-52.57	20230328	5880	24.15	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
48	20240222	100507	57	100.00	KOSDAQ	금융	N	N	N	N	N	7370	170	2	2.36	102748170	14149	29.30	7360	7370	7190	9360	5040	7200	7261.87	1.71	-1303	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1503	16.31	0.70	12	0.07	452.00	10581.00	15390	20230328	-52.11	5880	20231031	25.34	9290	-20.67	20240112	6660	10.66	20240102	15390	-52.11	20230328	5880	25.34	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
49	20240222	090515	57	100.00	KOSDAQ	금융	N	N	N	N	N	7220	20	2	0.28	6498750	895	1.85	7360	7360	7220	9360	5040	7200	7261.17	1.71	-490	7420	7310	7250	7140	7080	7280	7110	102	2160	500	4890	10	1	20394221	1472	15.97	0.68	12	0.00	452.00	10581.00	15390	20230328	-53.09	5880	20231031	22.79	9290	-22.28	20240112	6660	8.41	20240102	15390	-53.09	20230328	5880	22.79	20231031	1.33	N	054620	500	101 억	348419	N	N	N	N
50	20240221	160510	57	100.00	KOSDAQ	금융	N	N	N	N	N	7200	-90	5	-1.23	347919060	47997	100.78	7290	7360	7190	9470	5110	7290	7248.83	1.69	3022	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1468	15.93	0.68	12	0.24	452.00	10581.00	15390	20230328	-53.22	5880	20231031	22.45	9290	-22.50	20240112	6660	8.11	20240102	15390	-53.22	20230328	5880	22.45	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
51	20240221	150506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7220	-70	5	-0.96	326566450	45033	94.56	7290	7360	7190	9470	5110	7290	7251.71	1.69	3152	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1472	15.97	0.68	12	0.22	452.00	10581.00	15390	20230328	-53.09	5880	20231031	22.79	9290	-22.28	20240112	6660	8.41	20240102	15390	-53.09	20230328	5880	22.79	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
52	20240221	140507	57	100.00	KOSDAQ	금융	N	N	N	N	N	7290	0	3	0.00	229729490	31623	66.40	7290	7360	7190	9470	5110	7290	7264.63	1.69	3838	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1487	16.13	0.69	12	0.16	452.00	10581.00	15390	20230328	-52.63	5880	20231031	23.98	9290	-21.53	20240112	6660	9.46	20240102	15390	-52.63	20230328	5880	23.98	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
53	20240221	130508	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	-10	5	-0.14	211603550	29134	61.17	7290	7360	7190	9470	5110	7290	7263.11	1.69	4073	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1485	16.11	0.69	12	0.14	452.00	10581.00	15390	20230328	-52.70	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	15390	-52.70	20230328	5880	23.81	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
54	20240221	120508	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	20	2	0.27	207552970	28578	60.01	7290	7360	7190	9470	5110	7290	7262.68	1.69	4182	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1491	16.17	0.69	12	0.14	452.00	10581.00	15390	20230328	-52.50	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
55	20240221	110513	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	20	2	0.27	195874490	26976	56.64	7290	7360	7190	9470	5110	7290	7261.07	1.69	4197	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1491	16.17	0.69	12	0.13	452.00	10581.00	15390	20230328	-52.50	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
56	20240221	100505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	-40	5	-0.55	174484660	24036	50.47	7290	7360	7190	9470	5110	7290	7259.31	1.69	2285	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1479	16.04	0.69	12	0.12	452.00	10581.00	15390	20230328	-52.89	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	15390	-52.89	20230328	5880	23.30	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
57	20240221	090505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	10	2	0.14	9747430	1337	2.81	7290	7300	7270	9470	5110	7290	7290.52	1.69	-252	7556	7422	7356	7222	7156	7390	7190	102	2180	500	4950	10	1	20394221	1489	16.15	0.69	12	0.01	452.00	10581.00	15390	20230328	-52.57	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	15390	-52.57	20230328	5880	24.15	20231031	1.31	N	054620	500	101 억	345397	N	N	N	N
58	20240220	160501	57	100.00	KOSDAQ	금융	N	N	N	N	N	7290	-110	5	-1.49	348522490	47603	87.07	7330	7490	7290	9620	5180	7400	7321.49	1.66	7052	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1487	16.13	0.69	12	0.23	452.00	10581.00	15390	20230328	-52.63	5880	20231031	23.98	9290	-21.53	20240112	6660	9.46	20240102	15390	-52.63	20230328	5880	23.98	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
59	20240220	150503	57	100.00	KOSDAQ	금융	N	N	N	N	N	7330	-70	5	-0.95	292833680	39975	73.12	7330	7490	7290	9620	5180	7400	7325.42	1.66	4926	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1495	16.22	0.69	12	0.20	452.00	10581.00	15390	20230328	-52.37	5880	20231031	24.66	9290	-21.10	20240112	6660	10.06	20240102	15390	-52.37	20230328	5880	24.66	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
60	20240220	140505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	-100	5	-1.35	253546450	34597	63.28	7330	7490	7290	9620	5180	7400	7328.57	1.66	3177	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1489	16.15	0.69	12	0.17	452.00	10581.00	15390	20230328	-52.57	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	15390	-52.57	20230328	5880	24.15	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
61	20240220	130505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7340	-60	5	-0.81	187989850	25621	46.86	7330	7490	7290	9620	5180	7400	7337.33	1.66	1562	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1497	16.24	0.69	12	0.13	452.00	10581.00	15390	20230328	-52.31	5880	20231031	24.83	9290	-20.99	20240112	6660	10.21	20240102	15390	-52.31	20230328	5880	24.83	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
62	20240220	120502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	-90	5	-1.22	158626410	21615	39.54	7330	7490	7290	9620	5180	7400	7338.72	1.66	1293	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1491	16.17	0.69	12	0.11	452.00	10581.00	15390	20230328	-52.50	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
63	20240220	110501	57	100.00	KOSDAQ	금융	N	N	N	N	N	7320	-80	5	-1.08	133562200	18207	33.30	7330	7490	7290	9620	5180	7400	7335.76	1.66	1828	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1493	16.19	0.69	12	0.09	452.00	10581.00	15390	20230328	-52.44	5880	20231031	24.49	9290	-21.21	20240112	6660	9.91	20240102	15390	-52.44	20230328	5880	24.49	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
64	20240220	100453	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	-90	5	-1.22	94060280	12814	23.44	7330	7490	7290	9620	5180	7400	7340.43	1.66	1556	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1491	16.17	0.69	12	0.06	452.00	10581.00	15390	20230328	-52.50	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	15390	-52.50	20230328	5880	24.32	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
65	20240220	090505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7360	-40	5	-0.54	31727800	4321	7.90	7330	7490	7330	9620	5180	7400	7342.70	1.66	647	7733	7566	7483	7316	7233	7525	7275	102	2220	500	5030	10	1	20394221	1501	16.28	0.70	12	0.02	452.00	10581.00	15390	20230328	-52.18	5880	20231031	25.17	9290	-20.78	20240112	6660	10.51	20240102	15390	-52.18	20230328	5880	25.17	20231031	1.31	N	054620	500	101 억	338282	N	N	N	N
66	20240219	160504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	-170	5	-2.25	409135550	54661	122.97	7570	7650	7400	9840	5300	7570	7485.04	1.66	213	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1509	16.37	0.70	12	0.27	452.00	10581.00	15390	20230328	-51.92	5880	20231031	25.85	9290	-20.34	20240112	6660	11.11	20240102	15390	-51.92	20230328	5880	25.85	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
67	20240219	150506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	-170	5	-2.25	397648920	53111	119.48	7570	7650	7400	9840	5300	7570	7487.13	1.66	228	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1509	16.37	0.70	12	0.26	452.00	10581.00	15390	20230328	-51.92	5880	20231031	25.85	9290	-20.34	20240112	6660	11.11	20240102	15390	-51.92	20230328	5880	25.85	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
68	20240219	140506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-100	5	-1.32	301662730	40178	90.39	7570	7650	7420	9840	5300	7570	7508.16	1.66	-1249	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1523	16.53	0.71	12	0.20	452.00	10581.00	15390	20230328	-51.46	5880	20231031	27.04	9290	-19.59	20240112	6660	12.16	20240102	15390	-51.46	20230328	5880	27.04	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
69	20240219	130505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-100	5	-1.32	222905740	29598	66.58	7570	7650	7450	9840	5300	7570	7531.11	1.66	-184	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1523	16.53	0.71	12	0.15	452.00	10581.00	15390	20230328	-51.46	5880	20231031	27.04	9290	-19.59	20240112	6660	12.16	20240102	15390	-51.46	20230328	5880	27.04	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
70	20240219	120505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	-110	5	-1.45	201201250	26689	60.04	7570	7650	7450	9840	5300	7570	7538.73	1.66	-91	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1521	16.50	0.71	12	0.13	452.00	10581.00	15390	20230328	-51.53	5880	20231031	26.87	9290	-19.70	20240112	6660	12.01	20240102	15390	-51.53	20230328	5880	26.87	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
71	20240219	110504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7540	-30	5	-0.40	95940250	12610	28.37	7570	7650	7530	9840	5300	7570	7608.27	1.66	-1794	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1538	16.68	0.71	12	0.06	452.00	10581.00	15390	20230328	-51.01	5880	20231031	28.23	9290	-18.84	20240112	6660	13.21	20240102	15390	-51.01	20230328	5880	28.23	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
72	20240219	100459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	40	2	0.53	80705810	10598	23.84	7570	7650	7550	9840	5300	7570	7615.19	1.66	-1765	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1552	16.84	0.72	12	0.05	452.00	10581.00	15390	20230328	-50.55	5880	20231031	29.42	9290	-18.08	20240112	6660	14.26	20240102	15390	-50.55	20230328	5880	29.42	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
73	20240219	090503	57	100.00	KOSDAQ	금융	N	N	N	N	N	7600	30	2	0.40	4233270	558	1.26	7570	7650	7550	9840	5300	7570	7586.51	1.66	-245	7870	7720	7590	7440	7310	7655	7375	102	2270	500	5140	10	1	20394221	1550	16.81	0.72	12	0.00	452.00	10581.00	15390	20230328	-50.62	5880	20231031	29.25	9290	-18.19	20240112	6660	14.11	20240102	15390	-50.62	20230328	5880	29.25	20231031	1.31	N	054620	500	101 억	338455	N	N	N	N
74	20240216	160459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	-90	5	-1.17	334795230	44435	122.77	7650	7740	7460	9950	5370	7660	7534.29	1.70	-8094	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1544	16.75	0.72	12	0.22	452.00	10581.00	15390	20230328	-50.81	5880	20231031	28.74	9290	-18.51	20240112	6660	13.66	20240102	15390	-50.81	20230328	5880	28.74	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
75	20240216	150502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	-100	5	-1.31	302891740	40232	111.15	7650	7740	7460	9950	5370	7660	7528.40	1.70	-6606	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1542	16.73	0.71	12	0.20	452.00	10581.00	15390	20230328	-50.88	5880	20231031	28.57	9290	-18.62	20240112	6660	13.51	20240102	15390	-50.88	20230328	5880	28.57	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
76	20240216	140505	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	-70	5	-0.91	242367210	32184	88.92	7650	7740	7460	9950	5370	7660	7530.39	1.70	-8656	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1548	16.79	0.72	12	0.16	452.00	10581.00	15390	20230328	-50.68	5880	20231031	29.08	9290	-18.30	20240112	6660	13.96	20240102	15390	-50.68	20230328	5880	29.08	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
77	20240216	130459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	-130	5	-1.70	194363830	25826	71.35	7650	7740	7460	9950	5370	7660	7525.53	1.70	-8861	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1536	16.66	0.71	12	0.13	452.00	10581.00	15390	20230328	-51.07	5880	20231031	28.06	9290	-18.95	20240112	6660	13.06	20240102	15390	-51.07	20230328	5880	28.06	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
78	20240216	120502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-140	5	-1.83	171349050	22766	62.90	7650	7740	7460	9950	5370	7660	7526.12	1.70	-8668	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1534	16.64	0.71	12	0.11	452.00	10581.00	15390	20230328	-51.14	5880	20231031	27.89	9290	-19.05	20240112	6660	12.91	20240102	15390	-51.14	20230328	5880	27.89	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
79	20240216	110503	57	100.00	KOSDAQ	금융	N	N	N	N	N	7540	-120	5	-1.57	133321790	17704	48.91	7650	7740	7460	9950	5370	7660	7530.08	1.70	-4944	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1538	16.68	0.71	12	0.09	452.00	10581.00	15390	20230328	-51.01	5880	20231031	28.23	9290	-18.84	20240112	6660	13.21	20240102	15390	-51.01	20230328	5880	28.23	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
80	20240216	100500	57	100.00	KOSDAQ	금융	N	N	N	N	N	7550	-110	5	-1.44	101776090	13509	37.32	7650	7740	7460	9950	5370	7660	7533.28	1.70	-5090	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1540	16.70	0.71	12	0.07	452.00	10581.00	15390	20230328	-50.94	5880	20231031	28.40	9290	-18.73	20240112	6660	13.36	20240102	15390	-50.94	20230328	5880	28.40	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
81	20240216	090455	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	0	3	0.00	2495590	326	0.90	7650	7660	7630	9950	5370	7660	7653.84	1.70	-37	8006	7832	7746	7572	7486	7790	7530	102	2290	500	5200	10	1	20394221	1562	16.95	0.72	12	0.00	452.00	10581.00	15390	20230328	-50.23	5880	20231031	30.27	9290	-17.55	20240112	6660	15.02	20240102	15390	-50.23	20230328	5880	30.27	20231031	1.30	N	054620	500	101 억	346549	N	N	N	N
82	20240215	160458	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	-50	5	-0.65	277417720	35951	48.12	7790	7920	7660	10020	5400	7710	7717.16	1.72	-3944	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1562	16.95	0.72	12	0.18	452.00	10581.00	15390	20230328	-50.23	5880	20231031	30.27	9290	-17.55	20240112	6660	15.02	20240102	15390	-50.23	20230328	5880	30.27	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
83	20240215	150501	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	-10	5	-0.13	257406640	33341	44.63	7790	7920	7660	10020	5400	7710	7720.42	1.72	-3425	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1570	17.04	0.73	12	0.16	452.00	10581.00	15390	20230328	-49.97	5880	20231031	30.95	9290	-17.12	20240112	6660	15.62	20240102	15390	-49.97	20230328	5880	30.95	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
84	20240215	140458	57	100.00	KOSDAQ	금융	N	N	N	N	N	7720	10	2	0.13	217217120	28105	37.62	7790	7920	7670	10020	5400	7710	7728.77	1.72	-2667	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1574	17.08	0.73	12	0.14	452.00	10581.00	15390	20230328	-49.84	5880	20231031	31.29	9290	-16.90	20240112	6660	15.92	20240102	15390	-49.84	20230328	5880	31.29	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
85	20240215	130455	57	100.00	KOSDAQ	금융	N	N	N	N	N	7720	10	2	0.13	178059330	23017	30.81	7790	7920	7690	10020	5400	7710	7735.99	1.72	-1954	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1574	17.08	0.73	12	0.11	452.00	10581.00	15390	20230328	-49.84	5880	20231031	31.29	9290	-16.90	20240112	6660	15.92	20240102	15390	-49.84	20230328	5880	31.29	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
86	20240215	120458	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	0	3	0.00	159063360	20552	27.51	7790	7920	7690	10020	5400	7710	7739.56	1.72	-1768	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1572	17.06	0.73	12	0.10	452.00	10581.00	15390	20230328	-49.90	5880	20231031	31.12	9290	-17.01	20240112	6660	15.77	20240102	15390	-49.90	20230328	5880	31.12	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
87	20240215	110455	57	100.00	KOSDAQ	금융	N	N	N	N	N	7720	10	2	0.13	108205080	13952	18.68	7790	7920	7700	10020	5400	7710	7755.52	1.72	922	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1574	17.08	0.73	12	0.07	452.00	10581.00	15390	20230328	-49.84	5880	20231031	31.29	9290	-16.90	20240112	6660	15.92	20240102	15390	-49.84	20230328	5880	31.29	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
88	20240215	100454	57	100.00	KOSDAQ	금융	N	N	N	N	N	7750	40	2	0.52	79179930	10192	13.64	7790	7920	7700	10020	5400	7710	7768.83	1.72	2221	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1581	17.15	0.73	12	0.05	452.00	10581.00	15390	20230328	-49.64	5880	20231031	31.80	9290	-16.58	20240112	6660	16.37	20240102	15390	-49.64	20230328	5880	31.80	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
89	20240215	090454	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	-10	5	-0.13	23909610	3100	4.15	7790	7790	7700	10020	5400	7710	7712.78	1.72	2569	7910	7810	7720	7620	7530	7860	7670	102	2310	500	5240	10	1	20394221	1570	17.04	0.73	12	0.02	452.00	10581.00	15390	20230328	-49.97	5880	20231031	30.95	9290	-17.12	20240112	6660	15.62	20240102	15390	-49.97	20230328	5880	30.95	20231031	1.30	N	054620	500	101 억	350490	N	N	N	N
90	20240214	160452	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	-100	5	-1.28	575551800	74704	119.47	7660	7820	7630	10150	5470	7810	7704.42	1.58	28205	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1572	17.06	0.73	12	0.37	452.00	10581.00	15390	20230328	-49.90	5880	20231031	31.12	9290	-17.01	20240112	6660	15.77	20240102	15390	-49.90	20230328	5880	31.12	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
91	20240214	150452	57	100.00	KOSDAQ	금융	N	N	N	N	N	7760	-50	5	-0.64	510492490	66318	106.06	7660	7820	7630	10150	5470	7810	7697.64	1.58	27777	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1583	17.17	0.73	12	0.33	452.00	10581.00	15390	20230328	-49.58	5880	20231031	31.97	9290	-16.47	20240112	6660	16.52	20240102	15390	-49.58	20230328	5880	31.97	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
92	20240214	140450	57	100.00	KOSDAQ	금융	N	N	N	N	N	7810	0	3	0.00	478141710	62153	99.40	7660	7820	7630	10150	5470	7810	7692.98	1.58	26281	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1593	17.28	0.74	12	0.30	452.00	10581.00	15390	20230328	-49.25	5880	20231031	32.82	9290	-15.93	20240112	6660	17.27	20240102	15390	-49.25	20230328	5880	32.82	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
93	20240214	130452	57	100.00	KOSDAQ	금융	N	N	N	N	N	7770	-40	5	-0.51	450937310	58655	93.80	7660	7790	7630	10150	5470	7810	7687.96	1.58	27123	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1585	17.19	0.73	12	0.29	452.00	10581.00	15390	20230328	-49.51	5880	20231031	32.14	9290	-16.36	20240112	6660	16.67	20240102	15390	-49.51	20230328	5880	32.14	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
94	20240214	120449	57	100.00	KOSDAQ	금융	N	N	N	N	N	7780	-30	5	-0.38	253640910	33051	52.86	7660	7780	7630	10150	5470	7810	7674.22	1.58	10258	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1587	17.21	0.74	12	0.16	452.00	10581.00	15390	20230328	-49.45	5880	20231031	32.31	9290	-16.25	20240112	6660	16.82	20240102	15390	-49.45	20230328	5880	32.31	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
95	20240214	110454	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	-150	5	-1.92	200075390	26091	41.73	7660	7780	7630	10150	5470	7810	7668.36	1.58	10051	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1562	16.95	0.72	12	0.13	452.00	10581.00	15390	20230328	-50.23	5880	20231031	30.27	9290	-17.55	20240112	6660	15.02	20240102	15390	-50.23	20230328	5880	30.27	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
96	20240214	090446	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	-130	5	-1.66	23043200	3008	4.81	7660	7720	7630	10150	5470	7810	7660.54	1.58	624	8043	7926	7823	7706	7603	7875	7655	102	2340	500	5310	10	1	20394221	1566	16.99	0.73	12	0.01	452.00	10581.00	15390	20230328	-50.10	5880	20231031	30.61	9290	-17.33	20240112	6660	15.32	20240102	15390	-50.10	20230328	5880	30.61	20231031	1.30	N	054620	500	101 억	322285	N	N	N	N
97	20240213	160447	57	100.00	KOSDAQ	금융	N	N	N	N	N	7810	10	2	0.13	488849850	62444	70.97	7850	7940	7720	10140	5460	7800	7828.61	1.55	4894	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1593	17.28	0.74	12	0.31	452.00	10581.00	15390	20230328	-49.25	5880	20231031	32.82	9290	-15.93	20240112	6660	17.27	20240102	15390	-49.25	20230328	5880	32.82	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
98	20240213	150445	57	100.00	KOSDAQ	금융	N	N	N	N	N	7840	40	2	0.51	481181730	61464	69.86	7850	7940	7720	10140	5460	7800	7828.68	1.55	5109	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1599	17.35	0.74	12	0.30	452.00	10581.00	15390	20230328	-49.06	5880	20231031	33.33	9290	-15.61	20240112	6660	17.72	20240102	15390	-49.06	20230328	5880	33.33	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
99	20240213	140453	57	100.00	KOSDAQ	금융	N	N	N	N	N	7860	60	2	0.77	466497060	59588	67.72	7850	7940	7720	10140	5460	7800	7828.71	1.55	4633	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1603	17.39	0.74	12	0.29	452.00	10581.00	15390	20230328	-48.93	5880	20231031	33.67	9290	-15.39	20240112	6660	18.02	20240102	15390	-48.93	20230328	5880	33.67	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
100	20240213	130447	57	100.00	KOSDAQ	금융	N	N	N	N	N	7840	40	2	0.51	337873830	43124	49.01	7850	7940	7720	10140	5460	7800	7834.94	1.55	-4842	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1599	17.35	0.74	12	0.21	452.00	10581.00	15390	20230328	-49.06	5880	20231031	33.33	9290	-15.61	20240112	6660	17.72	20240102	15390	-49.06	20230328	5880	33.33	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
101	20240213	120452	57	100.00	KOSDAQ	금융	N	N	N	N	N	7830	30	2	0.38	311376960	39740	45.17	7850	7940	7720	10140	5460	7800	7835.35	1.55	-5025	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1597	17.32	0.74	12	0.19	452.00	10581.00	15390	20230328	-49.12	5880	20231031	33.16	9290	-15.72	20240112	6660	17.57	20240102	15390	-49.12	20230328	5880	33.16	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
102	20240213	110450	57	100.00	KOSDAQ	금융	N	N	N	N	N	7900	100	2	1.28	237414950	30308	34.45	7850	7940	7720	10140	5460	7800	7833.41	1.55	-2256	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1611	17.48	0.75	12	0.15	452.00	10581.00	15390	20230328	-48.67	5880	20231031	34.35	9290	-14.96	20240112	6660	18.62	20240102	15390	-48.67	20230328	5880	34.35	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N
103	20240213	100407	57	100.00	KOSDAQ	금융	N	N	N	N	N	7830	30	2	0.38	99814880	12856	14.61	7850	7850	7720	10140	5460	7800	7764.07	1.55	532	8140	7970	7680	7510	7220	8055	7595	102	2340	500	5300	10	1	20394221	1597	17.32	0.74	12	0.06	452.00	10581.00	15390	20230328	-49.12	5880	20231031	33.16	9290	-15.72	20240112	6660	17.57	20240102	15390	-49.12	20230328	5880	33.16	20231031	1.30	N	054620	500	101 억	317109	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History