KissMeData/241520/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	marginalRateClassCode	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	160954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3750	55	2	1.49	2253062590	604007	220.29	3750	3875	3625	4800	2590	3695	3729.81	1.82	-35485	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1043	6.60	1.12	12	2.17	568.00	3363.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.33	N	241520	500	139 억	505980	N	N	1175	N	N
3	20240229	150959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3755	60	2	1.62	1607703850	432519	157.75	3750	3875	3625	4800	2590	3695	3717.07	1.82	-29215	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1044	6.61	1.12	12	1.56	568.00	3363.00	5140	20240123	-26.95	2620	20231114	43.32	5140	-26.95	20240123	3095	21.32	20240102	5140	-26.95	20240123	2620	43.32	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
4	20240229	141000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3680	-15	5	-0.41	1401056485	376645	137.37	3750	3875	3625	4800	2590	3695	3719.83	1.82	-24096	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1023	6.48	1.09	12	1.35	568.00	3363.00	5140	20240123	-28.40	2620	20231114	40.46	5140	-28.40	20240123	3095	18.90	20240102	5140	-28.40	20240123	2620	40.46	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
5	20240229	130957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3660	-35	5	-0.95	645454085	174087	63.49	3750	3795	3635	4800	2590	3695	3707.65	1.82	-26109	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1018	6.44	1.09	12	0.63	568.00	3363.00	5140	20240123	-28.79	2620	20231114	39.69	5140	-28.79	20240123	3095	18.26	20240102	5140	-28.79	20240123	2620	39.69	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
6	20240229	120957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3685	-10	5	-0.27	594123665	160079	58.38	3750	3795	3635	4800	2590	3695	3711.44	1.82	-26951	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1025	6.49	1.10	12	0.58	568.00	3363.00	5140	20240123	-28.31	2620	20231114	40.65	5140	-28.31	20240123	3095	19.06	20240102	5140	-28.31	20240123	2620	40.65	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
7	20240229	110959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3685	-10	5	-0.27	542331845	145992	53.25	3750	3795	3635	4800	2590	3695	3714.81	1.82	-24076	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1025	6.49	1.10	12	0.52	568.00	3363.00	5140	20240123	-28.31	2620	20231114	40.65	5140	-28.31	20240123	3095	19.06	20240102	5140	-28.31	20240123	2620	40.65	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
8	20240229	101001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3680	-15	5	-0.41	420008630	112617	41.07	3750	3795	3675	4800	2590	3695	3729.53	1.82	-20845	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1023	6.48	1.09	12	0.40	568.00	3363.00	5140	20240123	-28.40	2620	20231114	40.46	5140	-28.40	20240123	3095	18.90	20240102	5140	-28.40	20240123	2620	40.46	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
9	20240229	090958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	30	2	0.81	191344525	51075	18.63	3750	3795	3720	4800	2590	3695	3746.34	1.82	-4977	3838	3766	3683	3611	3528	3725	3570	139	1105	500	2730	5	1	27811403	1036	6.56	1.11	12	0.18	568.00	3363.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.33	N	241520	500	139 억	505980	N	N	22	N	N
10	20240228	160902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3695	30	2	0.82	1001056810	271839	42.54	3715	3755	3600	4760	2570	3665	3682.52	1.71	29717	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1028	6.51	1.10	12	0.98	568.00	3363.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.24	N	241520	500	139 억	475952	N	N	22	N	N
11	20240228	150902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3655	-10	5	-0.27	905491465	245878	38.47	3715	3755	3600	4760	2570	3665	3682.69	1.71	22092	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1017	6.43	1.09	12	0.88	568.00	3363.00	5140	20240123	-28.89	2620	20231114	39.50	5140	-28.89	20240123	3095	18.09	20240102	5140	-28.89	20240123	2620	39.50	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
12	20240228	140957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3700	35	2	0.95	824115495	223600	34.99	3715	3755	3600	4760	2570	3665	3685.67	1.71	8580	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1029	6.51	1.10	12	0.80	568.00	3363.00	5140	20240123	-28.02	2620	20231114	41.22	5140	-28.02	20240123	3095	19.55	20240102	5140	-28.02	20240123	2620	41.22	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
13	20240228	130956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3615	-50	5	-1.36	667352125	180490	28.24	3715	3755	3615	4760	2570	3665	3697.45	1.71	11027	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1005	6.36	1.07	12	0.65	568.00	3363.00	5140	20240123	-29.67	2620	20231114	37.98	5140	-29.67	20240123	3095	16.80	20240102	5140	-29.67	20240123	2620	37.98	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
14	20240228	121000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	-20	5	-0.55	585873755	158068	24.73	3715	3755	3645	4760	2570	3665	3706.47	1.71	7604	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1014	6.42	1.08	12	0.57	568.00	3363.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
15	20240228	110916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3665	0	3	0.00	473000300	127212	19.91	3715	3755	3665	4760	2570	3665	3718.21	1.71	12854	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1019	6.45	1.09	12	0.46	568.00	3363.00	5140	20240123	-28.70	2620	20231114	39.89	5140	-28.70	20240123	3095	18.42	20240102	5140	-28.70	20240123	2620	39.89	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
16	20240228	100958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	55	2	1.50	304820275	81853	12.81	3715	3755	3675	4760	2570	3665	3724.00	1.71	22310	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1035	6.55	1.11	12	0.29	568.00	3363.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
17	20240228	091000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3715	50	2	1.36	69865765	18817	2.94	3715	3730	3675	4760	2570	3665	3712.91	1.71	5180	3948	3806	3728	3586	3508	3767	3547	139	1095	500	2710	5	1	27811403	1033	6.54	1.10	12	0.07	568.00	3363.00	5140	20240123	-27.72	2620	20231114	41.79	5140	-27.72	20240123	3095	20.03	20240102	5140	-27.72	20240123	2620	41.79	20231114	4.24	N	241520	500	139 억	475952	N	N	33	N	N
18	20240227	160957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3665	-90	5	-2.40	2411906830	637350	49.86	3780	3870	3650	4880	2630	3755	3784.68	1.82	-29447	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1019	6.45	1.09	12	2.29	568.00	3363.00	5140	20240123	-28.70	2620	20231114	39.89	5140	-28.70	20240123	3095	18.42	20240102	5140	-28.70	20240123	2620	39.89	20231114	4.17	N	241520	500	139 억	505146	N	N	33	N	N
19	20240227	150957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3705	-50	5	-1.33	2373023400	626763	49.03	3780	3870	3650	4880	2630	3755	3786.16	1.82	-31879	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1030	6.52	1.10	12	2.25	568.00	3363.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
20	20240227	140954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3730	-25	5	-0.67	2225804490	586803	45.91	3780	3870	3695	4880	2630	3755	3793.10	1.82	-29845	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1037	6.57	1.11	12	2.11	568.00	3363.00	5140	20240123	-27.43	2620	20231114	42.37	5140	-27.43	20240123	3095	20.52	20240102	5140	-27.43	20240123	2620	42.37	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
21	20240227	130916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	-30	5	-0.80	2107045190	554808	43.40	3780	3870	3700	4880	2630	3755	3797.79	1.82	-16050	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1036	6.56	1.11	12	1.99	568.00	3363.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
22	20240227	120958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3785	30	2	0.80	1853296890	486998	38.10	3780	3870	3720	4880	2630	3755	3805.55	1.82	-9931	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1053	6.66	1.13	12	1.75	568.00	3363.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
23	20240227	110957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3840	85	2	2.26	1581565245	415610	32.51	3780	3870	3720	4880	2630	3755	3805.41	1.82	-8363	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1068	6.76	1.14	12	1.49	568.00	3363.00	5140	20240123	-25.29	2620	20231114	46.56	5140	-25.29	20240123	3095	24.07	20240102	5140	-25.29	20240123	2620	46.56	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
24	20240227	100952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3855	100	2	2.66	1081016370	285026	22.30	3780	3870	3720	4880	2630	3755	3792.69	1.82	-29642	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1072	6.79	1.15	12	1.02	568.00	3363.00	5140	20240123	-25.00	2620	20231114	47.14	5140	-25.00	20240123	3095	24.56	20240102	5140	-25.00	20240123	2620	47.14	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
25	20240227	090957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3780	25	2	0.67	323717045	85746	6.71	3780	3870	3740	4880	2630	3755	3775.30	1.82	-12589	4035	3895	3780	3640	3525	3965	3710	139	1125	500	2770	5	1	27811403	1051	6.65	1.12	12	0.31	568.00	3363.00	5140	20240123	-26.46	2620	20231114	44.27	5140	-26.46	20240123	3095	22.13	20240102	5140	-26.46	20240123	2620	44.27	20231114	4.17	N	241520	500	139 억	505146	N	N	163	N	N
26	20240226	160952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3755	110	2	3.02	4800786530	1265269	288.26	3710	3920	3665	4735	2555	3645	3794.32	1.94	-34080	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1044	6.61	1.12	12	4.55	568.00	3363.00	5140	20240123	-26.95	2620	20231114	43.32	5140	-26.95	20240123	3095	21.32	20240102	5140	-26.95	20240123	2620	43.32	20231114	4.24	N	241520	500	139 억	540045	N	N	163	N	N
27	20240226	150947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3795	150	2	4.12	4578690535	1206171	274.79	3710	3920	3665	4735	2555	3645	3796.05	1.94	-34028	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1055	6.68	1.13	12	4.34	568.00	3363.00	5140	20240123	-26.17	2620	20231114	44.85	5140	-26.17	20240123	3095	22.62	20240102	5140	-26.17	20240123	2620	44.85	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
28	20240226	140951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3755	110	2	3.02	3943161230	1038163	236.52	3710	3920	3665	4735	2555	3645	3798.21	1.94	-15674	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1044	6.61	1.12	12	3.73	568.00	3363.00	5140	20240123	-26.95	2620	20231114	43.32	5140	-26.95	20240123	3095	21.32	20240102	5140	-26.95	20240123	2620	43.32	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
29	20240226	130944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3765	120	2	3.29	3738176265	983549	224.07	3710	3920	3665	4735	2555	3645	3800.70	1.94	537	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1047	6.63	1.12	12	3.54	568.00	3363.00	5140	20240123	-26.75	2620	20231114	43.70	5140	-26.75	20240123	3095	21.65	20240102	5140	-26.75	20240123	2620	43.70	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
30	20240226	120944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3770	125	2	3.43	3503774345	921131	209.85	3710	3920	3665	4735	2555	3645	3803.77	1.94	1103	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1048	6.64	1.12	12	3.31	568.00	3363.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
31	20240226	110942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3750	105	2	2.88	1786926720	473963	107.98	3710	3875	3665	4735	2555	3645	3770.18	1.94	11840	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1043	6.60	1.12	12	1.70	568.00	3363.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
32	20240226	100939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3745	100	2	2.74	786315715	210403	47.93	3710	3795	3665	4735	2555	3645	3737.19	1.94	2408	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1042	6.59	1.11	12	0.76	568.00	3363.00	5140	20240123	-27.14	2620	20231114	42.94	5140	-27.14	20240123	3095	21.00	20240102	5140	-27.14	20240123	2620	42.94	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
33	20240226	090939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3740	95	2	2.61	371593145	99047	22.57	3710	3795	3700	4735	2555	3645	3751.69	1.94	-553	3888	3766	3668	3546	3448	3717	3497	139	1090	500	2690	5	1	27811403	1040	6.58	1.11	12	0.36	568.00	3363.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.24	N	241520	500	139 억	540045	N	N	49	N	N
34	20240223	160940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	5	2	0.14	1576831920	428621	134.58	3670	3790	3570	4730	2550	3640	3679.07	2.13	-60983	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1014	6.42	1.08	12	1.54	568.00	3363.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.23	N	241520	500	139 억	592065	N	N	49	N	N
35	20240223	150933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3695	55	2	1.51	1401265565	380939	119.61	3670	3790	3570	4730	2550	3640	3678.50	2.13	-59172	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1028	6.51	1.10	12	1.37	568.00	3363.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
36	20240223	140935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3665	25	2	0.69	1227344685	333581	104.74	3670	3790	3570	4730	2550	3640	3679.36	2.13	-48808	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1019	6.45	1.09	12	1.20	568.00	3363.00	5140	20240123	-28.70	2620	20231114	39.89	5140	-28.70	20240123	3095	18.42	20240102	5140	-28.70	20240123	2620	39.89	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
37	20240223	130932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3700	60	2	1.65	1115022415	303064	95.16	3670	3790	3570	4730	2550	3640	3679.23	2.13	-41356	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1029	6.51	1.10	12	1.09	568.00	3363.00	5140	20240123	-28.02	2620	20231114	41.22	5140	-28.02	20240123	3095	19.55	20240102	5140	-28.02	20240123	2620	41.22	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
38	20240223	120935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3695	55	2	1.51	993963020	270433	84.91	3670	3790	3570	4730	2550	3640	3675.51	2.13	-40744	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1028	6.51	1.10	12	0.97	568.00	3363.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
39	20240223	110924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	0	3	0.00	373570760	103144	32.39	3670	3700	3570	4730	2550	3640	3621.75	2.13	-19623	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1012	6.41	1.08	12	0.37	568.00	3363.00	5140	20240123	-29.18	2620	20231114	38.93	5140	-29.18	20240123	3095	17.61	20240102	5140	-29.18	20240123	2620	38.93	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
40	20240223	100930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	-40	5	-1.10	263974445	73127	22.96	3670	3675	3570	4730	2550	3640	3609.61	2.13	-16715	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1001	6.34	1.07	12	0.26	568.00	3363.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
41	20240223	090932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	-30	5	-0.82	102045660	28279	8.88	3670	3675	3570	4730	2550	3640	3607.99	2.13	-9863	3786	3712	3631	3557	3476	3750	3595	139	1090	500	2690	5	1	27811403	1004	6.36	1.07	12	0.10	568.00	3363.00	5140	20240123	-29.77	2620	20231114	37.79	5140	-29.77	20240123	3095	16.64	20240102	5140	-29.77	20240123	2620	37.79	20231114	4.23	N	241520	500	139 억	592065	N	N	1182	N	N
42	20240222	160919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	50	2	1.39	1131930595	311225	69.37	3590	3705	3550	4665	2515	3590	3637.16	1.87	66461	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1012	6.41	1.08	12	1.12	568.00	3363.00	5140	20240123	-29.18	2620	20231114	38.93	5140	-29.18	20240123	3095	17.61	20240102	5140	-29.18	20240123	2620	38.93	20231114	4.54	N	241520	500	139 억	518858	N	N	1182	N	N
43	20240222	150929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3630	40	2	1.11	1006493505	276681	61.67	3590	3705	3550	4665	2515	3590	3637.93	1.87	49559	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1010	6.39	1.08	12	0.99	568.00	3363.00	5140	20240123	-29.38	2620	20231114	38.55	5140	-29.38	20240123	3095	17.29	20240102	5140	-29.38	20240123	2620	38.55	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
44	20240222	140926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	50	2	1.39	883578510	242807	54.12	3590	3705	3550	4665	2515	3590	3639.24	1.87	40942	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1012	6.41	1.08	12	0.87	568.00	3363.00	5140	20240123	-29.18	2620	20231114	38.93	5140	-29.18	20240123	3095	17.61	20240102	5140	-29.18	20240123	2620	38.93	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
45	20240222	130913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3680	90	2	2.51	788692920	216899	48.35	3590	3705	3550	4665	2515	3590	3636.46	1.87	46367	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1023	6.48	1.09	12	0.78	568.00	3363.00	5140	20240123	-28.40	2620	20231114	40.46	5140	-28.40	20240123	3095	18.90	20240102	5140	-28.40	20240123	2620	40.46	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
46	20240222	120924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3670	80	2	2.23	652546130	179937	40.11	3590	3685	3550	4665	2515	3590	3626.75	1.87	45878	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1021	6.46	1.09	12	0.65	568.00	3363.00	5140	20240123	-28.60	2620	20231114	40.08	5140	-28.60	20240123	3095	18.58	20240102	5140	-28.60	20240123	2620	40.08	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
47	20240222	110922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	55	2	1.53	568815295	157005	35.00	3590	3685	3550	4665	2515	3590	3623.14	1.87	44414	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1014	6.42	1.08	12	0.56	568.00	3363.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
48	20240222	100913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	55	2	1.53	324769075	89850	20.03	3590	3685	3550	4665	2515	3590	3614.87	1.87	19714	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	1014	6.42	1.08	12	0.32	568.00	3363.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
49	20240222	090929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3570	-20	5	-0.56	52911570	14807	3.30	3590	3590	3550	4665	2515	3590	3572.08	1.87	3168	3713	3651	3603	3541	3493	3627	3517	139	1075	500	2650	5	1	27811403	993	6.29	1.06	12	0.05	568.00	3363.00	5140	20240123	-30.54	2620	20231114	36.26	5140	-30.54	20240123	3095	15.35	20240102	5140	-30.54	20240123	2620	36.26	20231114	4.54	N	241520	500	139 억	518858	N	N	0	N	N
50	20240221	160920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	-125	5	-3.36	1611563930	447574	18.62	3635	3665	3555	4825	2605	3715	3600.68	1.93	-16851	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	998	6.32	1.07	12	1.61	568.00	3363.00	5140	20240123	-30.16	2620	20231114	37.02	5140	-30.16	20240123	3095	15.99	20240102	5140	-30.16	20240123	2620	37.02	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
51	20240221	150910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3585	-130	5	-3.50	1537199800	426768	17.76	3635	3665	3555	4825	2605	3715	3601.96	1.93	-24387	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	997	6.31	1.07	12	1.53	568.00	3363.00	5140	20240123	-30.25	2620	20231114	36.83	5140	-30.25	20240123	3095	15.83	20240102	5140	-30.25	20240123	2620	36.83	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
52	20240221	140910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	-115	5	-3.10	1315055275	364768	15.18	3635	3665	3555	4825	2605	3715	3605.18	1.93	-26691	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1001	6.34	1.07	12	1.31	568.00	3363.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
53	20240221	130911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3595	-120	5	-3.23	1256646035	348496	14.50	3635	3665	3555	4825	2605	3715	3605.91	1.93	-28637	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1000	6.33	1.07	12	1.25	568.00	3363.00	5140	20240123	-30.06	2620	20231114	37.21	5140	-30.06	20240123	3095	16.16	20240102	5140	-30.06	20240123	2620	37.21	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
54	20240221	120913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	-75	5	-2.02	1084247690	300575	12.51	3635	3665	3555	4825	2605	3715	3607.25	1.93	-36076	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1012	6.41	1.08	12	1.08	568.00	3363.00	5140	20240123	-29.18	2620	20231114	38.93	5140	-29.18	20240123	3095	17.61	20240102	5140	-29.18	20240123	2620	38.93	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
55	20240221	110918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3635	-80	5	-2.15	954963825	265095	11.03	3635	3660	3555	4825	2605	3715	3602.35	1.93	-28243	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1011	6.40	1.08	12	0.95	568.00	3363.00	5140	20240123	-29.28	2620	20231114	38.74	5140	-29.28	20240123	3095	17.45	20240102	5140	-29.28	20240123	2620	38.74	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
56	20240221	100911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3630	-85	5	-2.29	824584115	229118	9.53	3635	3660	3555	4825	2605	3715	3598.95	1.93	-25362	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1010	6.39	1.08	12	0.82	568.00	3363.00	5140	20240123	-29.38	2620	20231114	38.55	5140	-29.38	20240123	3095	17.29	20240102	5140	-29.38	20240123	2620	38.55	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
57	20240221	090910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	-105	5	-2.83	308475285	85303	3.55	3635	3660	3585	4825	2605	3715	3616.23	1.93	6511	4165	3940	3740	3515	3315	4052	3627	139	1110	500	2740	5	1	27811403	1004	6.36	1.07	12	0.31	568.00	3363.00	5140	20240123	-29.77	2620	20231114	37.79	5140	-29.77	20240123	3095	16.64	20240102	5140	-29.77	20240123	2620	37.79	20231114	4.76	N	241520	500	139 억	537913	N	N	0	N	N
58	20240220	160905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3715	95	2	2.62	8980892705	2363879	380.51	3620	3965	3540	4705	2535	3620	3799.36	2.48	-152779	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	1033	6.54	1.10	12	8.50	568.00	3363.00	5140	20240123	-27.72	2620	20231114	41.79	5140	-27.72	20240123	3095	20.03	20240102	5140	-27.72	20240123	2620	41.79	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
59	20240220	150905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3730	110	2	3.04	8181174110	2148124	345.78	3620	3965	3540	4705	2535	3620	3808.55	2.48	-148390	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	1037	6.57	1.11	12	7.72	568.00	3363.00	5140	20240123	-27.43	2620	20231114	42.37	5140	-27.43	20240123	3095	20.52	20240102	5140	-27.43	20240123	2620	42.37	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
60	20240220	140903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3555	-65	5	-1.80	689341545	192382	30.97	3620	3640	3550	4705	2535	3620	3583.13	2.48	-29319	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	989	6.26	1.06	12	0.69	568.00	3363.00	5140	20240123	-30.84	2620	20231114	35.69	5140	-30.84	20240123	3095	14.86	20240102	5140	-30.84	20240123	2620	35.69	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
61	20240220	130906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	-40	5	-1.10	599937920	167325	26.93	3620	3640	3550	4705	2535	3620	3585.40	2.48	-29220	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	996	6.30	1.06	12	0.60	568.00	3363.00	5140	20240123	-30.35	2620	20231114	36.64	5140	-30.35	20240123	3095	15.67	20240102	5140	-30.35	20240123	2620	36.64	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
62	20240220	120859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3625	5	2	0.14	506365560	141269	22.74	3620	3640	3550	4705	2535	3620	3584.33	2.48	-39107	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	1008	6.38	1.08	12	0.51	568.00	3363.00	5140	20240123	-29.47	2620	20231114	38.36	5140	-29.47	20240123	3095	17.12	20240102	5140	-29.47	20240123	2620	38.36	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
63	20240220	110900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	-40	5	-1.10	424357705	118545	19.08	3620	3640	3550	4705	2535	3620	3579.62	2.48	-38212	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	996	6.30	1.06	12	0.43	568.00	3363.00	5140	20240123	-30.35	2620	20231114	36.64	5140	-30.35	20240123	3095	15.67	20240102	5140	-30.35	20240123	2620	36.64	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
64	20240220	100853	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	-40	5	-1.10	273695745	76584	12.33	3620	3620	3550	4705	2535	3620	3573.62	2.48	-31972	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	996	6.30	1.06	12	0.28	568.00	3363.00	5140	20240123	-30.35	2620	20231114	36.64	5140	-30.35	20240123	3095	15.67	20240102	5140	-30.35	20240123	2620	36.64	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
65	20240220	090910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	-30	5	-0.83	67126625	18655	3.00	3620	3620	3560	4705	2535	3620	3597.97	2.48	-5839	3816	3717	3621	3522	3426	3767	3572	139	1085	500	2670	5	1	27811403	998	6.32	1.07	12	0.07	568.00	3363.00	5140	20240123	-30.16	2620	20231114	37.02	5140	-30.16	20240123	3095	15.99	20240102	5140	-30.16	20240123	2620	37.02	20231114	4.82	N	241520	500	139 억	690712	N	N	0	N	N
66	20240219	160905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3620	110	2	3.13	2227371940	614935	195.68	3545	3720	3525	4560	2460	3510	3622.67	2.34	39704	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1007	6.37	1.08	12	2.21	568.00	3363.00	5140	20240123	-29.57	2620	20231114	38.17	5140	-29.57	20240123	3095	16.96	20240102	5140	-29.57	20240123	2620	38.17	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
67	20240219	150909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	90	2	2.56	2031991055	560691	178.42	3545	3720	3525	4560	2460	3510	3624.68	2.34	43755	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1001	6.34	1.07	12	2.02	568.00	3363.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
68	20240219	140908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3640	130	2	3.70	1829321130	504485	160.54	3545	3720	3525	4560	2460	3510	3626.79	2.34	45562	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1012	6.41	1.08	12	1.81	568.00	3363.00	5140	20240123	-29.18	2620	20231114	38.93	5140	-29.18	20240123	3095	17.61	20240102	5140	-29.18	20240123	2620	38.93	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
69	20240219	130907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3635	125	2	3.56	1290144920	357636	113.81	3545	3685	3525	4560	2460	3510	3608.22	2.34	19895	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1011	6.40	1.08	12	1.29	568.00	3363.00	5140	20240123	-29.28	2620	20231114	38.74	5140	-29.28	20240123	3095	17.45	20240102	5140	-29.28	20240123	2620	38.74	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
70	20240219	120905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3615	105	2	2.99	1087463540	301602	95.97	3545	3685	3525	4560	2460	3510	3606.56	2.34	7194	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1005	6.36	1.07	12	1.08	568.00	3363.00	5140	20240123	-29.67	2620	20231114	37.98	5140	-29.67	20240123	3095	16.80	20240102	5140	-29.67	20240123	2620	37.98	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
71	20240219	110904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	90	2	2.56	907654485	251970	80.18	3545	3685	3525	4560	2460	3510	3603.31	2.34	13188	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	1001	6.34	1.07	12	0.91	568.00	3363.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
72	20240219	100900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	70	2	1.99	814965235	226055	71.93	3545	3685	3525	4560	2460	3510	3606.41	2.34	9179	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	996	6.30	1.06	12	0.81	568.00	3363.00	5140	20240123	-30.35	2620	20231114	36.64	5140	-30.35	20240123	3095	15.67	20240102	5140	-30.35	20240123	2620	36.64	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
73	20240219	090900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3565	55	2	1.57	124566445	34979	11.13	3545	3595	3525	4560	2460	3510	3565.83	2.34	-435	3680	3595	3535	3450	3390	3565	3420	139	1050	500	2590	5	1	27811403	991	6.28	1.06	12	0.13	568.00	3363.00	5140	20240123	-30.64	2620	20231114	36.07	5140	-30.64	20240123	3095	15.19	20240102	5140	-30.64	20240123	2620	36.07	20231114	5.01	N	241520	500	139 억	651001	N	N	0	N	N
74	20240216	160854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3510	-135	5	-3.70	1108661845	312749	27.43	3595	3620	3475	4735	2555	3645	3544.90	2.52	-49266	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	976	6.18	1.04	12	1.12	568.00	3363.00	5140	20240123	-31.71	2620	20231114	33.97	5140	-31.71	20240123	3095	13.41	20240102	5140	-31.71	20240123	2620	33.97	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
75	20240216	150900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3515	-130	5	-3.57	1060141035	298940	26.22	3595	3620	3475	4735	2555	3645	3546.33	2.52	-48595	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	978	6.19	1.05	12	1.07	568.00	3363.00	5140	20240123	-31.61	2620	20231114	34.16	5140	-31.61	20240123	3095	13.57	20240102	5140	-31.61	20240123	2620	34.16	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
76	20240216	140904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3555	-90	5	-2.47	989390645	278883	24.46	3595	3620	3475	4735	2555	3645	3547.68	2.52	-46186	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	989	6.26	1.06	12	1.00	568.00	3363.00	5140	20240123	-30.84	2620	20231114	35.69	5140	-30.84	20240123	3095	14.86	20240102	5140	-30.84	20240123	2620	35.69	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
77	20240216	130858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3530	-115	5	-3.16	946232730	266718	23.39	3595	3620	3475	4735	2555	3645	3547.68	2.52	-42689	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	982	6.21	1.05	12	0.96	568.00	3363.00	5140	20240123	-31.32	2620	20231114	34.73	5140	-31.32	20240123	3095	14.05	20240102	5140	-31.32	20240123	2620	34.73	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
78	20240216	120901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3530	-115	5	-3.16	878262140	247389	21.70	3595	3620	3475	4735	2555	3645	3550.12	2.52	-34690	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	982	6.21	1.05	12	0.89	568.00	3363.00	5140	20240123	-31.32	2620	20231114	34.73	5140	-31.32	20240123	3095	14.05	20240102	5140	-31.32	20240123	2620	34.73	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
79	20240216	110908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3540	-105	5	-2.88	848656145	238988	20.96	3595	3620	3475	4735	2555	3645	3551.03	2.52	-32752	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	985	6.23	1.05	12	0.86	568.00	3363.00	5140	20240123	-31.13	2620	20231114	35.11	5140	-31.13	20240123	3095	14.38	20240102	5140	-31.13	20240123	2620	35.11	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
80	20240216	100901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3525	-120	5	-3.29	721660095	203016	17.81	3595	3620	3475	4735	2555	3645	3554.69	2.52	-36306	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	980	6.21	1.05	12	0.73	568.00	3363.00	5140	20240123	-31.42	2620	20231114	34.54	5140	-31.42	20240123	3095	13.89	20240102	5140	-31.42	20240123	2620	34.54	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
81	20240216	090854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3560	-85	5	-2.33	280660315	78985	6.93	3595	3620	3475	4735	2555	3645	3553.31	2.52	-24451	3888	3766	3618	3496	3348	3827	3557	139	1090	500	2690	5	1	27811403	990	6.27	1.06	12	0.28	568.00	3363.00	5140	20240123	-30.74	2620	20231114	35.88	5140	-30.74	20240123	3095	15.02	20240102	5140	-30.74	20240123	2620	35.88	20231114	3.83	N	241520	500	139 억	700396	N	N	0	N	N
82	20240215	160853	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	145	2	4.14	4078961660	1127549	31.47	3525	3740	3470	4550	2450	3500	3617.36	2.43	19480	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	1014	6.42	1.08	12	4.05	568.00	3363.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
83	20240215	150859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3655	155	2	4.43	3587159745	992023	27.69	3525	3740	3470	4550	2450	3500	3616.01	2.43	-14456	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	1017	6.43	1.09	12	3.57	568.00	3363.00	5140	20240123	-28.89	2620	20231114	39.50	5140	-28.89	20240123	3095	18.09	20240102	5140	-28.89	20240123	2620	39.50	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
84	20240215	140852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3565	65	2	1.86	1695374465	475121	13.26	3525	3640	3470	4550	2450	3500	3568.30	2.43	16094	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	991	6.28	1.06	12	1.71	568.00	3363.00	5140	20240123	-30.64	2620	20231114	36.07	5140	-30.64	20240123	3095	15.19	20240102	5140	-30.64	20240123	2620	36.07	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
85	20240215	130832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3545	45	2	1.29	1362353305	382086	10.66	3525	3625	3470	4550	2450	3500	3565.57	2.43	28718	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	986	6.24	1.05	12	1.37	568.00	3363.00	5140	20240123	-31.03	2620	20231114	35.31	5140	-31.03	20240123	3095	14.54	20240102	5140	-31.03	20240123	2620	35.31	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
86	20240215	120853	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3520	20	2	0.57	1319711585	370034	10.33	3525	3625	3470	4550	2450	3500	3566.47	2.43	33764	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	979	6.20	1.05	12	1.33	568.00	3363.00	5140	20240123	-31.52	2620	20231114	34.35	5140	-31.52	20240123	3095	13.73	20240102	5140	-31.52	20240123	2620	34.35	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
87	20240215	110847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	100	2	2.86	1182918215	331697	9.26	3525	3625	3470	4550	2450	3500	3566.27	2.43	41880	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	1001	6.34	1.07	12	1.19	568.00	3363.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
88	20240215	100847	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	80	2	2.29	610031730	172302	4.81	3525	3580	3470	4550	2450	3500	3540.49	2.43	29349	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	996	6.30	1.06	12	0.62	568.00	3363.00	5140	20240123	-30.35	2620	20231114	36.64	5140	-30.35	20240123	3095	15.67	20240102	5140	-30.35	20240123	2620	36.64	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
89	20240215	090850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3560	60	2	1.71	233479835	66034	1.84	3525	3580	3470	4550	2450	3500	3535.77	2.43	23151	4186	3842	3601	3257	3016	3722	3137	139	1050	500	2590	5	1	27811403	990	6.27	1.06	12	0.24	568.00	3363.00	5140	20240123	-30.74	2620	20231114	35.88	5140	-30.74	20240123	3095	15.02	20240102	5140	-30.74	20240123	2620	35.88	20231114	3.55	N	241520	500	139 억	676723	N	N	0	N	N
90	20240214	160843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3500	25	2	0.72	13058756745	3575295	798.68	3590	3945	3360	4515	2435	3475	3652.62	4.14	-486682	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	973	6.16	1.04	12	12.86	568.00	3363.00	5140	20240123	-31.91	2620	20231114	33.59	5140	-31.91	20240123	3095	13.09	20240102	5140	-31.91	20240123	2620	33.59	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
91	20240214	150845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3485	10	2	0.29	12846725680	3514600	785.13	3590	3945	3360	4515	2435	3475	3655.35	4.14	-509849	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	969	6.14	1.04	12	12.64	568.00	3363.00	5140	20240123	-32.20	2620	20231114	33.02	5140	-32.20	20240123	3095	12.60	20240102	5140	-32.20	20240123	2620	33.02	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
92	20240214	140840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3420	-55	5	-1.58	12660872825	3460738	773.09	3590	3945	3360	4515	2435	3475	3658.54	4.14	-541507	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	951	6.02	1.02	12	12.44	568.00	3363.00	5140	20240123	-33.46	2620	20231114	30.53	5140	-33.46	20240123	3095	10.50	20240102	5140	-33.46	20240123	2620	30.53	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
93	20240214	130844	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3390	-85	5	-2.45	12393374340	3382311	755.57	3590	3945	3360	4515	2435	3475	3664.28	4.14	-569188	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	943	5.97	1.01	12	12.16	568.00	3363.00	5140	20240123	-34.05	2620	20231114	29.39	5140	-34.05	20240123	3095	9.53	20240102	5140	-34.05	20240123	2620	29.39	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
94	20240214	120838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3400	-75	5	-2.16	12312668100	3358522	750.26	3590	3945	3360	4515	2435	3475	3666.21	4.14	-568264	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	946	5.99	1.01	12	12.08	568.00	3363.00	5140	20240123	-33.85	2620	20231114	29.77	5140	-33.85	20240123	3095	9.85	20240102	5140	-33.85	20240123	2620	29.77	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
95	20240214	110843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3395	-80	5	-2.30	12092842375	3293691	735.78	3590	3945	3360	4515	2435	3475	3671.63	4.14	-562064	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	944	5.98	1.01	12	11.84	568.00	3363.00	5140	20240123	-33.95	2620	20231114	29.58	5140	-33.95	20240123	3095	9.69	20240102	5140	-33.95	20240123	2620	29.58	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
96	20240214	090833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3755	280	2	8.06	2703989020	725344	162.03	3590	3945	3545	4515	2435	3475	3728.56	4.14	-164826	3628	3551	3443	3366	3258	3590	3405	139	1040	500	2570	5	1	27811403	1044	6.61	1.12	12	2.61	568.00	3363.00	5140	20240123	-26.95	2620	20231114	43.32	5140	-26.95	20240123	3095	21.32	20240102	5140	-26.95	20240123	2620	43.32	20231114	3.55	N	241520	500	139 억	1151243	N	N	0	N	N
97	20240213	160833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3475	175	2	5.30	1540239685	447621	338.28	3335	3520	3335	4290	2310	3300	3440.94	3.79	90136	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	966	6.12	1.03	12	1.61	568.00	3363.00	5140	20240123	-32.39	2620	20231114	32.63	5140	-32.39	20240123	3095	12.28	20240102	5140	-32.39	20240123	2620	32.63	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
98	20240213	150830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3460	160	2	4.85	1503502010	437026	330.27	3335	3520	3335	4290	2310	3300	3440.30	3.79	88234	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	962	6.09	1.03	12	1.57	568.00	3363.00	5140	20240123	-32.68	2620	20231114	32.06	5140	-32.68	20240123	3095	11.79	20240102	5140	-32.68	20240123	2620	32.06	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
99	20240213	140839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3475	175	2	5.30	1286353865	374393	282.94	3335	3520	3335	4290	2310	3300	3435.84	3.79	78245	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	966	6.12	1.03	12	1.35	568.00	3363.00	5140	20240123	-32.39	2620	20231114	32.63	5140	-32.39	20240123	3095	12.28	20240102	5140	-32.39	20240123	2620	32.63	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
100	20240213	130828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3505	205	2	6.21	1049553610	306440	231.58	3335	3515	3335	4290	2310	3300	3424.99	3.79	60129	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	975	6.17	1.04	12	1.10	568.00	3363.00	5140	20240123	-31.81	2620	20231114	33.78	5140	-31.81	20240123	3095	13.25	20240102	5140	-31.81	20240123	2620	33.78	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
101	20240213	120839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3445	145	2	4.39	813029050	238404	180.17	3335	3460	3335	4290	2310	3300	3410.30	3.79	53984	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	958	6.07	1.02	12	0.86	568.00	3363.00	5140	20240123	-32.98	2620	20231114	31.49	5140	-32.98	20240123	3095	11.31	20240102	5140	-32.98	20240123	2620	31.49	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
102	20240213	110900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3440	140	2	4.24	716721185	210440	159.03	3335	3455	3335	4290	2310	3300	3405.82	3.79	49764	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	957	6.06	1.02	12	0.76	568.00	3363.00	5140	20240123	-33.07	2620	20231114	31.30	5140	-33.07	20240123	3095	11.15	20240102	5140	-33.07	20240123	2620	31.30	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N
103	20240213	100713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3455	155	2	4.70	573794970	168822	127.58	3335	3455	3335	4290	2310	3300	3398.82	3.79	40191	3390	3345	3280	3235	3170	3367	3257	139	990	500	2440	5	1	27811403	961	6.08	1.03	12	0.61	568.00	3363.00	5140	20240123	-32.78	2620	20231114	31.87	5140	-32.78	20240123	3095	11.63	20240102	5140	-32.78	20240123	2620	31.87	20231114	3.54	N	241520	500	139 억	1053462	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History