KissMeData/204620/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	395	2	9.03	16145918285	3458580	829.57	4400	4810	4285	5680	3065	4375	4668.34	9.83	-74370	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2709	-22.39	2.93	12	6.09	-213.00	1630.00	7430	20230921	-35.80	2685	20230316	77.65	5650	-15.58	20240111	4060	17.49	20240205	7430	-35.80	20230921	2685	77.65	20230316	1.11	N	204620	500	283 억	5581089	N	N	798	N	N
3	20240229	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4800	425	2	9.71	15452766335	3313340	794.73	4400	4810	4285	5680	3065	4375	4663.80	9.83	-104240	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2726	-22.54	2.94	12	5.83	-213.00	1630.00	7430	20230921	-35.40	2685	20230316	78.77	5650	-15.04	20240111	4060	18.23	20240205	7430	-35.40	20230921	2685	78.77	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
4	20240229	140916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	320	2	7.31	9741212560	2114303	507.13	4400	4750	4285	5680	3065	4375	4607.29	9.83	-293483	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2666	-22.04	2.88	12	3.72	-213.00	1630.00	7430	20230921	-36.81	2685	20230316	74.86	5650	-16.90	20240111	4060	15.64	20240205	7430	-36.81	20230921	2685	74.86	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
5	20240229	130913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4325	-50	5	-1.14	980810415	226117	54.24	4400	4450	4285	5680	3065	4375	4337.62	9.83	32067	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2456	-20.31	2.65	12	0.40	-213.00	1630.00	7430	20230921	-41.79	2685	20230316	61.08	5650	-23.45	20240111	4060	6.53	20240205	7430	-41.79	20230921	2685	61.08	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
6	20240229	120914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4320	-55	5	-1.26	860668445	198276	47.56	4400	4450	4285	5680	3065	4375	4340.76	9.83	29086	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2453	-20.28	2.65	12	0.35	-213.00	1630.00	7430	20230921	-41.86	2685	20230316	60.89	5650	-23.54	20240111	4060	6.40	20240205	7430	-41.86	20230921	2685	60.89	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
7	20240229	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4320	-55	5	-1.26	616939560	141816	34.02	4400	4450	4285	5680	3065	4375	4350.28	9.83	12077	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2453	-20.28	2.65	12	0.25	-213.00	1630.00	7430	20230921	-41.86	2685	20230316	60.89	5650	-23.54	20240111	4060	6.40	20240205	7430	-41.86	20230921	2685	60.89	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
8	20240229	100917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	-25	5	-0.57	359786720	82188	19.71	4400	4450	4285	5680	3065	4375	4377.61	9.83	-7746	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2470	-20.42	2.67	12	0.14	-213.00	1630.00	7430	20230921	-41.45	2685	20230316	62.01	5650	-23.01	20240111	4060	7.14	20240205	7430	-41.45	20230921	2685	62.01	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
9	20240229	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	-25	5	-0.57	153972625	35349	8.48	4400	4400	4285	5680	3065	4375	4355.78	9.83	-7482	4531	4452	4386	4307	4241	4420	4275	284	1305	500	3060	5	1	56787848	2470	-20.42	2.67	12	0.06	-213.00	1630.00	7430	20230921	-41.45	2685	20230316	62.01	5650	-23.01	20240111	4060	7.14	20240205	7430	-41.45	20230921	2685	62.01	20230316	1.11	N	204620	500	283 억	5581089	N	N	0	N	N
10	20240228	160822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4375	-70	5	-1.57	1824053720	415864	90.37	4445	4465	4320	5770	3115	4445	4386.22	9.94	-60412	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2484	-20.54	2.68	12	0.73	-213.00	1630.00	7430	20230921	-41.12	2685	20230316	62.94	5650	-22.57	20240111	4060	7.76	20240205	7430	-41.12	20230921	2685	62.94	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
11	20240228	150822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	-35	5	-0.79	1671101520	381014	82.80	4445	4465	4320	5770	3115	4445	4385.93	9.94	-51458	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2504	-20.70	2.71	12	0.67	-213.00	1630.00	7430	20230921	-40.65	2685	20230316	64.25	5650	-21.95	20240111	4060	8.62	20240205	7430	-40.65	20230921	2685	64.25	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
12	20240228	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4385	-60	5	-1.35	1235573745	281362	61.14	4445	4465	4320	5770	3115	4445	4391.40	9.94	-27928	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2490	-20.59	2.69	12	0.50	-213.00	1630.00	7430	20230921	-40.98	2685	20230316	63.31	5650	-22.39	20240111	4060	8.00	20240205	7430	-40.98	20230921	2685	63.31	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
13	20240228	130913	57	100.00	KOSDAQ	금융	N	N	N	N	N	4370	-75	5	-1.69	817412190	185225	40.25	4445	4465	4365	5770	3115	4445	4413.08	9.94	-51255	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2482	-20.52	2.68	12	0.33	-213.00	1630.00	7430	20230921	-41.18	2685	20230316	62.76	5650	-22.65	20240111	4060	7.64	20240205	7430	-41.18	20230921	2685	62.76	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
14	20240228	120916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-10	5	-0.22	521942895	117951	25.63	4445	4465	4390	5770	3115	4445	4425.08	9.94	-24390	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2519	-20.82	2.72	12	0.21	-213.00	1630.00	7430	20230921	-40.31	2685	20230316	65.18	5650	-21.50	20240111	4060	9.24	20240205	7430	-40.31	20230921	2685	65.18	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
15	20240228	110840	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	5	2	0.11	474219385	107163	23.29	4445	4465	4390	5770	3115	4445	4425.22	9.94	-21159	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2527	-20.89	2.73	12	0.19	-213.00	1630.00	7430	20230921	-40.11	2685	20230316	65.74	5650	-21.24	20240111	4060	9.61	20240205	7430	-40.11	20230921	2685	65.74	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
16	20240228	100912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-20	5	-0.45	361041090	81552	17.72	4445	4465	4390	5770	3115	4445	4427.13	9.94	-19221	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2513	-20.77	2.71	12	0.14	-213.00	1630.00	7430	20230921	-40.44	2685	20230316	64.80	5650	-21.68	20240111	4060	8.99	20240205	7430	-40.44	20230921	2685	64.80	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
17	20240228	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-15	5	-0.34	116093675	26252	5.70	4445	4445	4390	5770	3115	4445	4422.28	9.94	-6435	4608	4526	4448	4366	4288	4487	4327	284	1325	500	3110	5	1	56787848	2516	-20.80	2.72	12	0.05	-213.00	1630.00	7430	20230921	-40.38	2685	20230316	64.99	5650	-21.59	20240111	4060	9.11	20240205	7430	-40.38	20230921	2685	64.99	20230316	1.03	N	204620	500	283 억	5644570	N	N	13	N	N
18	20240227	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-65	5	-1.44	2037631895	459800	47.78	4520	4530	4370	5860	3160	4510	4431.54	10.01	-29862	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2524	-20.87	2.73	12	0.81	-213.00	1630.00	7430	20230921	-40.17	2685	20230316	65.55	5650	-21.33	20240111	4060	9.48	20240205	7430	-40.17	20230921	2685	65.55	20230316	1.08	N	204620	500	283 억	5684746	N	N	13	N	N
19	20240227	150914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-90	5	-2.00	1951032255	440301	45.75	4520	4530	4370	5860	3160	4510	4431.12	10.01	-23769	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2510	-20.75	2.71	12	0.78	-213.00	1630.00	7430	20230921	-40.51	2685	20230316	64.62	5650	-21.77	20240111	4060	8.87	20240205	7430	-40.51	20230921	2685	64.62	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
20	20240227	140910	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-80	5	-1.77	1301623270	293004	30.45	4520	4530	4390	5860	3160	4510	4442.32	10.01	-52272	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2516	-20.80	2.72	12	0.52	-213.00	1630.00	7430	20230921	-40.38	2685	20230316	64.99	5650	-21.59	20240111	4060	9.11	20240205	7430	-40.38	20230921	2685	64.99	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
21	20240227	130833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-65	5	-1.44	1106362250	249117	25.89	4520	4530	4390	5860	3160	4510	4441.11	10.01	-56170	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2524	-20.87	2.73	12	0.44	-213.00	1630.00	7430	20230921	-40.17	2685	20230316	65.55	5650	-21.33	20240111	4060	9.48	20240205	7430	-40.17	20230921	2685	65.55	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
22	20240227	120915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-90	5	-2.00	990328260	222973	23.17	4520	4530	4390	5860	3160	4510	4441.44	10.01	-55430	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2510	-20.75	2.71	12	0.39	-213.00	1630.00	7430	20230921	-40.51	2685	20230316	64.62	5650	-21.77	20240111	4060	8.87	20240205	7430	-40.51	20230921	2685	64.62	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
23	20240227	110914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	-60	5	-1.33	635569255	142588	14.82	4520	4530	4405	5860	3160	4510	4457.35	10.01	-47216	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2527	-20.89	2.73	12	0.25	-213.00	1630.00	7430	20230921	-40.11	2685	20230316	65.74	5650	-21.24	20240111	4060	9.61	20240205	7430	-40.11	20230921	2685	65.74	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
24	20240227	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-50	5	-1.11	420263770	94290	9.80	4520	4530	4405	5860	3160	4510	4457.08	10.01	-23952	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2533	-20.94	2.74	12	0.17	-213.00	1630.00	7430	20230921	-39.97	2685	20230316	66.11	5650	-21.06	20240111	4060	9.85	20240205	7430	-39.97	20230921	2685	66.11	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
25	20240227	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	-5	5	-0.11	40558080	9012	0.94	4520	4530	4480	5860	3160	4510	4500.35	10.01	-4347	4683	4596	4473	4386	4263	4535	4325	284	1350	500	3150	5	1	56787848	2558	-21.15	2.76	12	0.02	-213.00	1630.00	7430	20230921	-39.37	2685	20230316	67.78	5650	-20.27	20240111	4060	10.96	20240205	7430	-39.37	20230921	2685	67.78	20230316	1.08	N	204620	500	283 억	5684746	N	N	0	N	N
26	20240226	160909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-25	5	-0.55	4296287710	960896	135.37	4535	4560	4350	5890	3175	4535	4471.13	9.84	117365	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2561	-21.17	2.77	12	1.69	-213.00	1630.00	7430	20230921	-39.30	2685	20230316	67.97	5650	-20.18	20240111	4060	11.08	20240205	7430	-39.30	20230921	2685	67.97	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
27	20240226	150904	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	5	2	0.11	4175249870	934198	131.61	4535	4560	4350	5890	3175	4535	4469.34	9.84	127108	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2578	-21.31	2.79	12	1.65	-213.00	1630.00	7430	20230921	-38.90	2685	20230316	69.09	5650	-19.65	20240111	4060	11.82	20240205	7430	-38.90	20230921	2685	69.09	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
28	20240226	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	10	2	0.22	3815248040	854777	120.42	4535	4560	4350	5890	3175	4535	4463.44	9.84	165022	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2581	-21.34	2.79	12	1.51	-213.00	1630.00	7430	20230921	-38.83	2685	20230316	69.27	5650	-19.56	20240111	4060	11.95	20240205	7430	-38.83	20230921	2685	69.27	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
29	20240226	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	10	2	0.22	3297611130	740786	104.36	4535	4560	4350	5890	3175	4535	4451.50	9.84	208073	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2581	-21.34	2.79	12	1.30	-213.00	1630.00	7430	20230921	-38.83	2685	20230316	69.27	5650	-19.56	20240111	4060	11.95	20240205	7430	-38.83	20230921	2685	69.27	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
30	20240226	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	-5	5	-0.11	2908467425	655009	92.28	4535	4560	4350	5890	3175	4535	4440.35	9.84	226354	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2572	-21.27	2.78	12	1.15	-213.00	1630.00	7430	20230921	-39.03	2685	20230316	68.72	5650	-19.82	20240111	4060	11.58	20240205	7430	-39.03	20230921	2685	68.72	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
31	20240226	110900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	-60	5	-1.32	2539522420	573114	80.74	4535	4560	4350	5890	3175	4535	4431.09	9.84	223112	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2541	-21.01	2.75	12	1.01	-213.00	1630.00	7430	20230921	-39.77	2685	20230316	66.67	5650	-20.80	20240111	4060	10.22	20240205	7430	-39.77	20230921	2685	66.67	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
32	20240226	100857	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-175	5	-3.86	1885076380	424514	59.80	4535	4560	4350	5890	3175	4535	4440.55	9.84	186434	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2476	-20.47	2.67	12	0.75	-213.00	1630.00	7430	20230921	-41.32	2685	20230316	62.38	5650	-22.83	20240111	4060	7.39	20240205	7430	-41.32	20230921	2685	62.38	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
33	20240226	090857	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	-5	5	-0.11	211706550	47007	6.62	4535	4560	4485	5890	3175	4535	4503.72	9.84	26176	4725	4630	4560	4465	4395	4595	4430	284	1355	500	3170	5	1	56787848	2572	-21.27	2.78	12	0.08	-213.00	1630.00	7430	20230921	-39.03	2685	20230316	68.72	5650	-19.82	20240111	4060	11.58	20240205	7430	-39.03	20230921	2685	68.72	20230316	1.11	N	204620	500	283 억	5588983	N	N	6	N	N
34	20240223	160858	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	-105	5	-2.26	3207347915	706712	175.97	4640	4655	4490	6030	3250	4640	4538.41	9.61	140719	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2575	-21.29	2.78	12	1.24	-213.00	1630.00	7430	20230921	-38.96	2685	20230316	68.90	5650	-19.73	20240111	4060	11.70	20240205	7430	-38.96	20230921	2685	68.90	20230316	1.11	N	204620	500	283 억	5456499	N	N	6	N	N
35	20240223	150852	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	-95	5	-2.05	3127483755	689131	171.59	4640	4655	4490	6030	3250	4640	4538.30	9.61	136435	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2581	-21.34	2.79	12	1.21	-213.00	1630.00	7430	20230921	-38.83	2685	20230316	69.27	5650	-19.56	20240111	4060	11.95	20240205	7430	-38.83	20230921	2685	69.27	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
36	20240223	140854	57	100.00	KOSDAQ	금융	N	N	N	N	N	4555	-85	5	-1.83	2719023320	599220	149.20	4640	4655	4490	6030	3250	4640	4537.60	9.61	124241	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2587	-21.38	2.79	12	1.06	-213.00	1630.00	7430	20230921	-38.69	2685	20230316	69.65	5650	-19.38	20240111	4060	12.19	20240205	7430	-38.69	20230921	2685	69.65	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
37	20240223	130850	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-55	5	-1.19	2346550545	517721	128.91	4640	4655	4490	6030	3250	4640	4532.46	9.61	120132	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2604	-21.53	2.81	12	0.91	-213.00	1630.00	7430	20230921	-38.29	2685	20230316	70.76	5650	-18.85	20240111	4060	12.93	20240205	7430	-38.29	20230921	2685	70.76	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
38	20240223	120853	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-80	5	-1.72	2027465060	447961	111.54	4640	4655	4490	6030	3250	4640	4525.99	9.61	115133	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2590	-21.41	2.80	12	0.79	-213.00	1630.00	7430	20230921	-38.63	2685	20230316	69.83	5650	-19.29	20240111	4060	12.32	20240205	7430	-38.63	20230921	2685	69.83	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
39	20240223	110843	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	-120	5	-2.59	1409904210	311183	77.48	4640	4655	4490	6030	3250	4640	4530.79	9.61	68986	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2567	-21.22	2.77	12	0.55	-213.00	1630.00	7430	20230921	-39.17	2685	20230316	68.34	5650	-20.00	20240111	4060	11.33	20240205	7430	-39.17	20230921	2685	68.34	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
40	20240223	100848	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	-95	5	-2.05	907170675	200223	49.86	4640	4655	4490	6030	3250	4640	4530.80	9.61	31176	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2581	-21.34	2.79	12	0.35	-213.00	1630.00	7430	20230921	-38.83	2685	20230316	69.27	5650	-19.56	20240111	4060	11.95	20240205	7430	-38.83	20230921	2685	69.27	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
41	20240223	090851	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-90	5	-1.94	138594735	30205	7.52	4640	4655	4525	6030	3250	4640	4588.47	9.61	-6375	4790	4715	4655	4580	4520	4685	4550	284	1390	500	3240	5	1	56787848	2584	-21.36	2.79	12	0.05	-213.00	1630.00	7430	20230921	-38.76	2685	20230316	69.46	5650	-19.47	20240111	4060	12.07	20240205	7430	-38.76	20230921	2685	69.46	20230316	1.11	N	204620	500	283 억	5456499	N	N	8	N	N
42	20240222	160838	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	-60	5	-1.28	1826539665	394381	60.80	4725	4730	4595	6110	3290	4700	4631.39	9.56	29636	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2635	-21.78	2.85	12	0.69	-213.00	1630.00	7430	20230921	-37.55	2685	20230316	72.81	5650	-17.88	20240111	4060	14.29	20240205	7430	-37.55	20230921	2685	72.81	20230316	1.14	N	204620	500	283 억	5427088	N	N	8	N	N
43	20240222	150847	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	-65	5	-1.38	1754180735	378795	58.40	4725	4730	4595	6110	3290	4700	4630.95	9.56	33860	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2632	-21.76	2.84	12	0.67	-213.00	1630.00	7430	20230921	-37.62	2685	20230316	72.63	5650	-17.96	20240111	4060	14.16	20240205	7430	-37.62	20230921	2685	72.63	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
44	20240222	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-40	5	-0.85	1369733325	295959	45.63	4725	4730	4595	6110	3290	4700	4628.12	9.56	25800	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2646	-21.88	2.86	12	0.52	-213.00	1630.00	7430	20230921	-37.28	2685	20230316	73.56	5650	-17.52	20240111	4060	14.78	20240205	7430	-37.28	20230921	2685	73.56	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
45	20240222	130833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-45	5	-0.96	1110164595	240092	37.02	4725	4730	4595	6110	3290	4700	4623.91	9.56	31442	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2643	-21.85	2.86	12	0.42	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	5650	-17.61	20240111	4060	14.66	20240205	7430	-37.35	20230921	2685	73.37	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
46	20240222	120843	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-70	5	-1.49	954354580	206487	31.84	4725	4730	4595	6110	3290	4700	4621.86	9.56	28363	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2629	-21.74	2.84	12	0.36	-213.00	1630.00	7430	20230921	-37.69	2685	20230316	72.44	5650	-18.05	20240111	4060	14.04	20240205	7430	-37.69	20230921	2685	72.44	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
47	20240222	110841	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-70	5	-1.49	777597400	168285	25.95	4725	4730	4595	6110	3290	4700	4620.72	9.56	26788	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2629	-21.74	2.84	12	0.30	-213.00	1630.00	7430	20230921	-37.69	2685	20230316	72.44	5650	-18.05	20240111	4060	14.04	20240205	7430	-37.69	20230921	2685	72.44	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
48	20240222	100832	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-70	5	-1.49	528712685	114663	17.68	4725	4730	4595	6110	3290	4700	4611.01	9.56	19852	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2629	-21.74	2.84	12	0.20	-213.00	1630.00	7430	20230921	-37.69	2685	20230316	72.44	5650	-18.05	20240111	4060	14.04	20240205	7430	-37.69	20230921	2685	72.44	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
49	20240222	090848	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-80	5	-1.70	38928715	8348	1.29	4725	4730	4620	6110	3290	4700	4663.24	9.56	-2089	4820	4760	4655	4595	4490	4707	4542	284	1410	500	3290	5	1	56787848	2624	-21.69	2.83	12	0.01	-213.00	1630.00	7430	20230921	-37.82	2685	20230316	72.07	5650	-18.23	20240111	4060	13.79	20240205	7430	-37.82	20230921	2685	72.07	20230316	1.14	N	204620	500	283 억	5427088	N	N	1	N	N
50	20240221	160839	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-10	5	-0.21	2996089470	647973	64.08	4705	4715	4550	6120	3300	4710	4623.74	9.79	-138783	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2669	-22.07	2.88	12	1.14	-213.00	1630.00	7430	20230921	-36.74	2685	20230316	75.05	5650	-16.81	20240111	4060	15.76	20240205	7430	-36.74	20230921	2685	75.05	20230316	1.11	N	204620	500	283 억	5560672	N	N	1	N	N
51	20240221	150832	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	-20	5	-0.42	2840563450	614848	60.80	4705	4715	4550	6120	3300	4710	4619.94	9.79	-132138	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2663	-22.02	2.88	12	1.08	-213.00	1630.00	7430	20230921	-36.88	2685	20230316	74.67	5650	-16.99	20240111	4060	15.52	20240205	7430	-36.88	20230921	2685	74.67	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
52	20240221	140830	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-55	5	-1.17	2330007830	505493	49.99	4705	4715	4550	6120	3300	4710	4609.38	9.79	-103555	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2643	-21.85	2.86	12	0.89	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	5650	-17.61	20240111	4060	14.66	20240205	7430	-37.35	20230921	2685	73.37	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
53	20240221	130831	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-65	5	-1.38	1972321300	428845	42.41	4705	4715	4550	6120	3300	4710	4599.15	9.79	-64875	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2638	-21.81	2.85	12	0.76	-213.00	1630.00	7430	20230921	-37.48	2685	20230316	73.00	5650	-17.79	20240111	4060	14.41	20240205	7430	-37.48	20230921	2685	73.00	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
54	20240221	120833	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-125	5	-2.65	1640624800	356477	35.25	4705	4715	4550	6120	3300	4710	4602.33	9.79	-66270	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2604	-21.53	2.81	12	0.63	-213.00	1630.00	7430	20230921	-38.29	2685	20230316	70.76	5650	-18.85	20240111	4060	12.93	20240205	7430	-38.29	20230921	2685	70.76	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
55	20240221	110839	57	100.00	KOSDAQ	금융	N	N	N	N	N	4600	-110	5	-2.34	1370027165	297537	29.42	4705	4715	4550	6120	3300	4710	4604.56	9.79	-66703	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2612	-21.60	2.82	12	0.52	-213.00	1630.00	7430	20230921	-38.09	2685	20230316	71.32	5650	-18.58	20240111	4060	13.30	20240205	7430	-38.09	20230921	2685	71.32	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
56	20240221	100832	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-150	5	-3.18	999102085	216747	21.43	4705	4715	4550	6120	3300	4710	4609.53	9.79	-71326	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2590	-21.41	2.80	12	0.38	-213.00	1630.00	7430	20230921	-38.63	2685	20230316	69.83	5650	-19.29	20240111	4060	12.32	20240205	7430	-38.63	20230921	2685	69.83	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
57	20240221	090831	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-10	5	-0.21	96215035	20559	2.03	4705	4715	4625	6120	3300	4710	4679.95	9.79	-1118	4876	4792	4666	4582	4456	4835	4625	284	1410	500	3290	5	1	56787848	2669	-22.07	2.88	12	0.04	-213.00	1630.00	7430	20230921	-36.74	2685	20230316	75.05	5650	-16.81	20240111	4060	15.76	20240205	7430	-36.74	20230921	2685	75.05	20230316	1.11	N	204620	500	283 억	5560672	N	N	0	N	N
58	20240220	160824	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	5	2	0.11	4736126520	1010257	88.42	4695	4750	4540	6110	3295	4705	4688.03	9.78	-219335	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2675	-22.11	2.89	12	1.78	-213.00	1630.00	7430	20230921	-36.61	2685	20230316	75.42	5650	-16.64	20240111	4060	16.01	20240205	7430	-36.61	20230921	2685	75.42	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
59	20240220	150825	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	0	3	0.00	4636040345	989001	86.56	4695	4750	4540	6110	3295	4705	4687.60	9.78	-218270	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2672	-22.09	2.89	12	1.74	-213.00	1630.00	7430	20230921	-36.68	2685	20230316	75.23	5650	-16.73	20240111	4060	15.89	20240205	7430	-36.68	20230921	2685	75.23	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
60	20240220	140823	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	20	2	0.43	3256176265	696482	60.96	4695	4750	4540	6110	3295	4705	4675.17	9.78	-23374	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2683	-22.18	2.90	12	1.23	-213.00	1630.00	7430	20230921	-36.41	2685	20230316	75.98	5650	-16.37	20240111	4060	16.38	20240205	7430	-36.41	20230921	2685	75.98	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
61	20240220	130826	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	15	2	0.32	2542794190	545213	47.72	4695	4750	4540	6110	3295	4705	4663.85	9.78	-21798	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2680	-22.16	2.90	12	0.96	-213.00	1630.00	7430	20230921	-36.47	2685	20230316	75.79	5650	-16.46	20240111	4060	16.26	20240205	7430	-36.47	20230921	2685	75.79	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
62	20240220	120821	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	35	2	0.74	2155740475	463197	40.54	4695	4745	4540	6110	3295	4705	4654.04	9.78	-1412	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2692	-22.25	2.91	12	0.82	-213.00	1630.00	7430	20230921	-36.20	2685	20230316	76.54	5650	-16.11	20240111	4060	16.75	20240205	7430	-36.20	20230921	2685	76.54	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
63	20240220	110822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	-10	5	-0.21	1756219330	378587	33.14	4695	4740	4540	6110	3295	4705	4638.87	9.78	-15258	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2666	-22.04	2.88	12	0.67	-213.00	1630.00	7430	20230921	-36.81	2685	20230316	74.86	5650	-16.90	20240111	4060	15.64	20240205	7430	-36.81	20230921	2685	74.86	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
64	20240220	100814	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-50	5	-1.06	1247663025	270537	23.68	4695	4695	4540	6110	3295	4705	4611.77	9.78	-20172	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2643	-21.85	2.86	12	0.48	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	5650	-17.61	20240111	4060	14.66	20240205	7430	-37.35	20230921	2685	73.37	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
65	20240220	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-50	5	-1.06	306539505	66103	5.79	4695	4695	4600	6110	3295	4705	4637.22	9.78	-21199	4908	4806	4718	4616	4528	4857	4667	284	1405	500	3290	5	1	56787848	2643	-21.85	2.86	12	0.12	-213.00	1630.00	7430	20230921	-37.35	2685	20230316	73.37	5650	-17.61	20240111	4060	14.66	20240205	7430	-37.35	20230921	2685	73.37	20230316	1.22	N	204620	500	283 억	5554122	N	N	3246	N	N
66	20240219	160824	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	55	2	1.18	5403701935	1138135	59.05	4655	4820	4630	6040	3255	4650	4747.94	9.91	-106658	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2672	-22.09	2.89	12	2.00	-213.00	1630.00	7430	20230921	-36.68	2685	20230316	75.23	5650	-16.73	20240111	4060	15.89	20240205	7430	-36.68	20230921	2685	75.23	20230316	1.23	N	204620	500	283 억	5629561	N	N	3246	N	N
67	20240219	150829	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	45	2	0.97	5292473440	1114456	57.82	4655	4820	4630	6040	3255	4650	4748.98	9.91	-111722	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2666	-22.04	2.88	12	1.96	-213.00	1630.00	7430	20230921	-36.81	2685	20230316	74.86	5650	-16.90	20240111	4060	15.64	20240205	7430	-36.81	20230921	2685	74.86	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
68	20240219	140829	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	50	2	1.08	4411351345	926643	48.07	4655	4820	4630	6040	3255	4650	4760.63	9.91	-139646	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2669	-22.07	2.88	12	1.63	-213.00	1630.00	7430	20230921	-36.74	2685	20230316	75.05	5650	-16.81	20240111	4060	15.76	20240205	7430	-36.74	20230921	2685	75.05	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
69	20240219	130828	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	65	2	1.40	3801754340	797290	41.36	4655	4820	4630	6040	3255	4650	4768.42	9.91	-127516	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2678	-22.14	2.89	12	1.40	-213.00	1630.00	7430	20230921	-36.54	2685	20230316	75.61	5650	-16.55	20240111	4060	16.13	20240205	7430	-36.54	20230921	2685	75.61	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
70	20240219	120826	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	130	2	2.80	3315798335	694939	36.05	4655	4820	4630	6040	3255	4650	4771.44	9.91	-82583	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2714	-22.44	2.93	12	1.22	-213.00	1630.00	7430	20230921	-35.67	2685	20230316	78.03	5650	-15.40	20240111	4060	17.73	20240205	7430	-35.67	20230921	2685	78.03	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
71	20240219	110824	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	100	2	2.15	2882309945	604344	31.35	4655	4820	4630	6040	3255	4650	4769.42	9.91	-83966	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2697	-22.30	2.91	12	1.06	-213.00	1630.00	7430	20230921	-36.07	2685	20230316	76.91	5650	-15.93	20240111	4060	17.00	20240205	7430	-36.07	20230921	2685	76.91	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
72	20240219	100820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4750	100	2	2.15	2348210065	491723	25.51	4655	4820	4630	6040	3255	4650	4775.61	9.91	-85963	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2697	-22.30	2.91	12	0.87	-213.00	1630.00	7430	20230921	-36.07	2685	20230316	76.91	5650	-15.93	20240111	4060	17.00	20240205	7430	-36.07	20230921	2685	76.91	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
73	20240219	090821	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	140	2	3.01	475471385	100052	5.19	4655	4810	4630	6040	3255	4650	4752.78	9.91	-26276	4970	4810	4660	4500	4350	4890	4580	284	1390	500	3250	5	1	56787848	2720	-22.49	2.94	12	0.18	-213.00	1630.00	7430	20230921	-35.53	2685	20230316	78.40	5650	-15.22	20240111	4060	17.98	20240205	7430	-35.53	20230921	2685	78.40	20230316	1.23	N	204620	500	283 억	5629561	N	N	34	N	N
74	20240216	160816	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	180	2	4.03	9047388205	1924893	164.80	4510	4820	4510	5810	3130	4470	4700.29	10.02	-88913	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2641	-21.83	2.85	12	3.39	-213.00	1630.00	7430	20230921	-37.42	2685	20230316	73.18	5650	-17.70	20240111	4060	14.53	20240205	7430	-37.42	20230921	2685	73.18	20230316	1.37	N	204620	500	283 억	5688439	N	N	34	N	N
75	20240216	150823	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	170	2	3.80	8696390820	1849229	158.32	4510	4820	4510	5810	3130	4470	4702.71	10.02	-102780	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2635	-21.78	2.85	12	3.26	-213.00	1630.00	7430	20230921	-37.55	2685	20230316	72.81	5650	-17.88	20240111	4060	14.29	20240205	7430	-37.55	20230921	2685	72.81	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
76	20240216	140826	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	140	2	3.13	7753423205	1644938	140.83	4510	4820	4510	5810	3130	4470	4713.50	10.02	-73360	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2618	-21.64	2.83	12	2.90	-213.00	1630.00	7430	20230921	-37.95	2685	20230316	71.69	5650	-18.41	20240111	4060	13.55	20240205	7430	-37.95	20230921	2685	71.69	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
77	20240216	130818	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	245	2	5.48	6686345030	1415435	121.18	4510	4820	4510	5810	3130	4470	4723.88	10.02	-94764	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2678	-22.14	2.89	12	2.49	-213.00	1630.00	7430	20230921	-36.54	2685	20230316	75.61	5650	-16.55	20240111	4060	16.13	20240205	7430	-36.54	20230921	2685	75.61	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
78	20240216	120821	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	260	2	5.82	6130089095	1297594	111.09	4510	4820	4510	5810	3130	4470	4724.20	10.02	-52397	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2686	-22.21	2.90	12	2.28	-213.00	1630.00	7430	20230921	-36.34	2685	20230316	76.16	5650	-16.28	20240111	4060	16.50	20240205	7430	-36.34	20230921	2685	76.16	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
79	20240216	110828	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	265	2	5.93	5533378360	1171766	100.32	4510	4820	4510	5810	3130	4470	4722.26	10.02	-67553	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2689	-22.23	2.90	12	2.06	-213.00	1630.00	7430	20230921	-36.27	2685	20230316	76.35	5650	-16.19	20240111	4060	16.63	20240205	7430	-36.27	20230921	2685	76.35	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
80	20240216	100822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	250	2	5.59	4491473915	950554	81.38	4510	4820	4510	5810	3130	4470	4725.11	10.02	-58230	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2680	-22.16	2.90	12	1.67	-213.00	1630.00	7430	20230921	-36.47	2685	20230316	75.79	5650	-16.46	20240111	4060	16.26	20240205	7430	-36.47	20230921	2685	75.79	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
81	20240216	090815	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	265	2	5.93	1649574300	352281	30.16	4510	4790	4510	5810	3130	4470	4682.55	10.02	-67199	4736	4602	4461	4327	4186	4670	4395	284	1340	500	3120	5	1	56787848	2689	-22.23	2.90	12	0.62	-213.00	1630.00	7430	20230921	-36.27	2685	20230316	76.35	5650	-16.19	20240111	4060	16.63	20240205	7430	-36.27	20230921	2685	76.35	20230316	1.37	N	204620	500	283 억	5688439	N	N	3775	N	N
82	20240215	160814	57	100.00	KOSDAQ	금융	N	N	N	N	N	4470	110	2	2.52	5252047935	1165234	145.15	4375	4595	4320	5660	3055	4360	4507.33	10.76	-403004	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2538	-20.99	2.74	12	2.05	-213.00	1630.00	7430	20230921	-39.84	2685	20230316	66.48	5650	-20.88	20240111	4060	10.10	20240205	7430	-39.84	20230921	2685	66.48	20230316	1.37	N	204620	500	283 억	6108389	N	N	3775	N	N
83	20240215	150820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4480	120	2	2.75	5085166235	1127914	140.50	4375	4595	4320	5660	3055	4360	4508.47	10.76	-395689	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2544	-21.03	2.75	12	1.99	-213.00	1630.00	7430	20230921	-39.70	2685	20230316	66.85	5650	-20.71	20240111	4060	10.34	20240205	7430	-39.70	20230921	2685	66.85	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
84	20240215	140815	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	190	2	4.36	4367082480	968570	120.65	4375	4595	4320	5660	3055	4360	4508.79	10.76	-320140	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2584	-21.36	2.79	12	1.71	-213.00	1630.00	7430	20230921	-38.76	2685	20230316	69.46	5650	-19.47	20240111	4060	12.07	20240205	7430	-38.76	20230921	2685	69.46	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
85	20240215	130759	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	190	2	4.36	3761223765	835089	104.02	4375	4595	4320	5660	3055	4360	4503.98	10.76	-237036	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2584	-21.36	2.79	12	1.47	-213.00	1630.00	7430	20230921	-38.76	2685	20230316	69.46	5650	-19.47	20240111	4060	12.07	20240205	7430	-38.76	20230921	2685	69.46	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
86	20240215	120815	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	190	2	4.36	3182842705	708172	88.21	4375	4585	4320	5660	3055	4360	4494.45	10.76	-174700	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2584	-21.36	2.79	12	1.25	-213.00	1630.00	7430	20230921	-38.76	2685	20230316	69.46	5650	-19.47	20240111	4060	12.07	20240205	7430	-38.76	20230921	2685	69.46	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
87	20240215	110810	57	100.00	KOSDAQ	금융	N	N	N	N	N	4525	165	2	3.78	2684687600	598680	74.58	4375	4560	4320	5660	3055	4360	4484.34	10.76	-151993	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2570	-21.24	2.78	12	1.05	-213.00	1630.00	7430	20230921	-39.10	2685	20230316	68.53	5650	-19.91	20240111	4060	11.45	20240205	7430	-39.10	20230921	2685	68.53	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
88	20240215	100810	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	145	2	3.33	1311264410	295501	36.81	4375	4510	4320	5660	3055	4360	4437.43	10.76	-50934	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2558	-21.15	2.76	12	0.52	-213.00	1630.00	7430	20230921	-39.37	2685	20230316	67.78	5650	-20.27	20240111	4060	10.96	20240205	7430	-39.37	20230921	2685	67.78	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
89	20240215	090812	57	100.00	KOSDAQ	금융	N	N	N	N	N	4340	-20	5	-0.46	125296050	28763	3.58	4375	4390	4320	5660	3055	4360	4356.15	10.76	-12868	4506	4432	4296	4222	4086	4470	4260	284	1300	500	3050	5	1	56787848	2465	-20.38	2.66	12	0.05	-213.00	1630.00	7430	20230921	-41.59	2685	20230316	61.64	5650	-23.19	20240111	4060	6.90	20240205	7430	-41.59	20230921	2685	61.64	20230316	1.37	N	204620	500	283 억	6108389	N	N	0	N	N
90	20240214	160806	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	110	2	2.59	3430465930	801746	93.09	4195	4370	4160	5520	2975	4250	4278.68	10.98	-177090	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2476	-20.47	2.67	12	1.41	-213.00	1630.00	7430	20230921	-41.32	2685	20230316	62.38	5650	-22.83	20240111	4060	7.39	20240205	7430	-41.32	20230921	2685	62.38	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
91	20240214	150808	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	115	2	2.71	3236506680	757196	87.92	4195	4370	4160	5520	2975	4250	4274.33	10.98	-162876	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2479	-20.49	2.68	12	1.33	-213.00	1630.00	7430	20230921	-41.25	2685	20230316	62.57	5650	-22.74	20240111	4060	7.51	20240205	7430	-41.25	20230921	2685	62.57	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
92	20240214	140803	57	100.00	KOSDAQ	금융	N	N	N	N	N	4335	85	2	2.00	2232540295	526242	61.10	4195	4360	4160	5520	2975	4250	4242.42	10.98	-48810	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2462	-20.35	2.66	12	0.93	-213.00	1630.00	7430	20230921	-41.66	2685	20230316	61.45	5650	-23.27	20240111	4060	6.77	20240205	7430	-41.66	20230921	2685	61.45	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
93	20240214	130806	57	100.00	KOSDAQ	금융	N	N	N	N	N	4300	50	2	1.18	1715674790	406984	47.26	4195	4310	4160	5520	2975	4250	4215.58	10.98	-3651	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2442	-20.19	2.64	12	0.72	-213.00	1630.00	7430	20230921	-42.13	2685	20230316	60.15	5650	-23.89	20240111	4060	5.91	20240205	7430	-42.13	20230921	2685	60.15	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
94	20240214	120800	57	100.00	KOSDAQ	금융	N	N	N	N	N	4265	15	2	0.35	1490841365	354473	41.16	4195	4285	4160	5520	2975	4250	4205.80	10.98	5722	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2422	-20.02	2.62	12	0.62	-213.00	1630.00	7430	20230921	-42.60	2685	20230316	58.85	5650	-24.51	20240111	4060	5.05	20240205	7430	-42.60	20230921	2685	58.85	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
95	20240214	110806	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	20	2	0.47	1233597115	294197	34.16	4195	4285	4160	5520	2975	4250	4193.10	10.98	26840	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2425	-20.05	2.62	12	0.52	-213.00	1630.00	7430	20230921	-42.53	2685	20230316	59.03	5650	-24.42	20240111	4060	5.17	20240205	7430	-42.53	20230921	2685	59.03	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
96	20240214	090756	57	100.00	KOSDAQ	금융	N	N	N	N	N	4205	-45	5	-1.06	80576020	19137	2.22	4195	4245	4195	5520	2975	4250	4210.47	10.98	-2245	4420	4335	4255	4170	4090	4377	4212	284	1270	500	2970	5	1	56787848	2388	-19.74	2.58	12	0.03	-213.00	1630.00	7430	20230921	-43.41	2685	20230316	56.61	5650	-25.58	20240111	4060	3.57	20240205	7430	-43.41	20230921	2685	56.61	20230316	1.42	N	204620	500	283 억	6235729	N	N	53	N	N
97	20240213	160756	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	115	2	2.78	3670418140	860703	98.68	4175	4340	4175	5370	2895	4135	4264.47	11.11	-83247	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2413	-19.95	2.61	12	1.52	-213.00	1630.00	7430	20230921	-42.80	2685	20230316	58.29	5650	-24.78	20240111	4060	4.68	20240205	7430	-42.80	20230921	2685	58.29	20230316	1.34	N	204620	500	283 억	6306771	N	N	53	N	N
98	20240213	150753	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	85	2	2.06	3589376340	841560	96.48	4175	4340	4175	5370	2895	4135	4265.15	11.11	-80567	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2396	-19.81	2.59	12	1.48	-213.00	1630.00	7430	20230921	-43.20	2685	20230316	57.17	5650	-25.31	20240111	4060	3.94	20240205	7430	-43.20	20230921	2685	57.17	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N
99	20240213	140802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	120	2	2.90	3158852860	739792	84.82	4175	4340	4175	5370	2895	4135	4269.92	11.11	-88001	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2416	-19.98	2.61	12	1.30	-213.00	1630.00	7430	20230921	-42.73	2685	20230316	58.47	5650	-24.69	20240111	4060	4.80	20240205	7430	-42.73	20230921	2685	58.47	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N
100	20240213	130752	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	145	2	3.51	2734543300	640256	73.40	4175	4340	4175	5370	2895	4135	4271.02	11.11	-70378	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2431	-20.09	2.63	12	1.13	-213.00	1630.00	7430	20230921	-42.40	2685	20230316	59.40	5650	-24.25	20240111	4060	5.42	20240205	7430	-42.40	20230921	2685	59.40	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N
101	20240213	120802	57	100.00	KOSDAQ	금융	N	N	N	N	N	4285	150	2	3.63	2430281800	569147	65.25	4175	4340	4175	5370	2895	4135	4270.04	11.11	-59716	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2433	-20.12	2.63	12	1.00	-213.00	1630.00	7430	20230921	-42.33	2685	20230316	59.59	5650	-24.16	20240111	4060	5.54	20240205	7430	-42.33	20230921	2685	59.59	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N
102	20240213	110818	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	135	2	3.26	2150034175	503835	57.76	4175	4340	4175	5370	2895	4135	4267.34	11.11	-66476	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2425	-20.05	2.62	12	0.89	-213.00	1630.00	7430	20230921	-42.53	2685	20230316	59.03	5650	-24.42	20240111	4060	5.17	20240205	7430	-42.53	20230921	2685	59.03	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N
103	20240213	100641	57	100.00	KOSDAQ	금융	N	N	N	N	N	4305	170	2	4.11	1367700480	321221	36.83	4175	4340	4175	5370	2895	4135	4257.82	11.11	-32287	4248	4191	4138	4081	4028	4165	4055	284	1235	500	2890	5	1	56787848	2445	-20.21	2.64	12	0.57	-213.00	1630.00	7430	20230921	-42.06	2685	20230316	60.34	5650	-23.81	20240111	4060	6.03	20240205	7430	-42.06	20230921	2685	60.34	20230316	1.34	N	204620	500	283 억	6306771	N	N	774	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History