KissMeData/437780/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2195	-10	5	-0.45	13937540	6329	132.38	2200	2250	2190	2865	1545	2205	2202.17	0.06	-57	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.13	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	0.00	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
3	20240229	151231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2195	-10	5	-0.45	12694620	5762	120.52	2200	2250	2190	2865	1545	2205	2203.16	0.06	-64	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.11	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	0.00	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
4	20240229	141230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2195	-10	5	-0.45	6501980	2935	61.39	2200	2250	2195	2865	1545	2205	2215.33	0.06	-57	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.06	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	0.00	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
5	20240229	131228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2195	-10	5	-0.45	3911225	1758	36.77	2200	2250	2195	2865	1545	2205	2224.82	0.06	-23	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.03	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	0.00	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
6	20240229	121228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2200	-5	5	-0.23	2393455	1068	22.34	2200	2250	2200	2865	1545	2205	2241.06	0.06	-11	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.02	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	0.00	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
7	20240229	111232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2245	40	2	1.81	2206080	983	20.56	2200	2250	2200	2865	1545	2205	2244.23	0.06	-11	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	113	118.16	1.21	12	0.02	19.00	1850.00	2250	20240221	-0.22	1998	20230316	12.36	2250	0.00	20240221	2075	8.19	20240104	2250	-0.22	20240221	2035	10.32	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
8	20240229	101233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	40	2	1.81	1729265	771	16.13	2200	2245	2200	2865	1545	2205	2242.89	0.06	0	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	113	118.16	1.21	12	0.02	19.00	1850.00	2250	20240221	-0.22	1998	20230316	12.36	2250	-0.22	20240221	2075	8.19	20240104	2250	-0.22	20240221	2035	10.32	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
9	20240229	091231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.06	0	2241	2222	2201	2182	2161	2232	2192	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.00	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	3051	N	N	N	N
10	20240228	161118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	5	2	0.23	10488455	4781	18.14	2200	2220	2180	2860	1540	2200	2193.78	0.06	-5	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.10	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
11	20240228	151116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-10	5	-0.45	10271630	4682	17.77	2200	2220	2180	2860	1540	2200	2193.86	0.06	-4	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.26	1.18	12	0.09	19.00	1850.00	2250	20240221	-2.67	1998	20230316	9.61	2250	-2.67	20240221	2075	5.54	20240104	2250	-2.67	20240221	2035	7.62	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
12	20240228	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	7221970	3292	12.49	2200	2220	2180	2860	1540	2200	2193.79	0.06	-1	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.07	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	-2.44	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
13	20240228	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	5754920	2623	9.95	2200	2220	2180	2860	1540	2200	2194.02	0.06	-1	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.05	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	-2.44	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
14	20240228	121233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	4066465	1854	7.04	2200	2220	2180	2860	1540	2200	2193.35	0.06	0	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.04	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	-2.44	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
15	20240228	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-5	5	-0.23	2593620	1183	4.49	2200	2220	2180	2860	1540	2200	2192.41	0.06	0	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.53	1.19	12	0.02	19.00	1850.00	2250	20240221	-2.44	1998	20230316	9.86	2250	-2.44	20240221	2075	5.78	20240104	2250	-2.44	20240221	2035	7.86	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
16	20240228	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-10	5	-0.45	1101120	503	1.91	2200	2220	2180	2860	1540	2200	2189.11	0.06	0	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	110	115.26	1.18	12	0.01	19.00	1850.00	2250	20240221	-2.67	1998	20230316	9.61	2250	-2.67	20240221	2075	5.54	20240104	2250	-2.67	20240221	2035	7.62	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
17	20240228	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	61600	28	0.11	2200	2200	2200	2860	1540	2200	2200.00	0.06	0	2246	2222	2211	2187	2176	2217	2182	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.00	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	-2.22	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	3056	N	N	N	N
18	20240227	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-40	5	-1.79	58105485	26349	328.66	2210	2235	2200	2910	1570	2240	2205.23	0.05	355	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	115.79	1.19	12	0.52	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	-2.22	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
19	20240227	151228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-35	5	-1.56	55954160	25373	316.49	2210	2235	2200	2910	1570	2240	2205.26	0.05	356	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.05	1.19	12	0.50	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
20	20240227	141226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-40	5	-1.79	54519830	24722	308.37	2210	2235	2200	2910	1570	2240	2205.32	0.05	359	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	115.79	1.19	12	0.49	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	-2.22	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
21	20240227	131147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-35	5	-1.56	53198520	24122	300.89	2210	2235	2200	2910	1570	2240	2205.39	0.05	359	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.05	1.19	12	0.48	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
22	20240227	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-35	5	-1.56	51897570	23532	293.53	2210	2235	2200	2910	1570	2240	2205.40	0.05	359	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.05	1.19	12	0.47	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
23	20240227	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-35	5	-1.56	50354070	22832	284.79	2210	2235	2200	2910	1570	2240	2205.42	0.05	359	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.05	1.19	12	0.45	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
24	20240227	101223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-35	5	-1.56	49003620	22220	277.16	2210	2235	2200	2910	1570	2240	2205.38	0.05	209	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.05	1.19	12	0.44	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
25	20240227	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-30	5	-1.34	576835	261	3.26	2210	2235	2210	2910	1570	2240	2210.10	0.05	0	2286	2262	2226	2202	2166	2275	2215	5	670	100	1610	5	1	5030000	111	116.32	1.19	12	0.01	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	-1.78	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.09	N	437780	100	5 억	2701	N	N	N	N
26	20240226	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	30	2	1.36	17677130	8017	113.70	2200	2250	2190	2870	1550	2210	2204.96	0.05	-3098	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	113	117.89	1.21	12	0.16	19.00	1850.00	2250	20240221	-0.44	1998	20230316	12.11	2250	0.00	20240221	2075	7.95	20240104	2250	-0.44	20240221	2035	10.07	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
27	20240226	151214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	0	3	0.00	17264595	7830	111.05	2200	2250	2190	2870	1550	2210	2204.93	0.05	-3003	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.16	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
28	20240226	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	5	2	0.23	14196360	6439	91.32	2200	2250	2190	2870	1550	2210	2204.75	0.05	-2377	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	116.58	1.20	12	0.13	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	0.00	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
29	20240226	131211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	5	2	0.23	10850305	4925	69.85	2200	2250	2190	2870	1550	2210	2203.11	0.05	-1586	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	116.58	1.20	12	0.10	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	0.00	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
30	20240226	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	7256700	3302	46.83	2200	2205	2190	2870	1550	2210	2197.67	0.05	-920	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.07	19.00	1850.00	2250	20240221	-2.00	1998	20230316	10.36	2250	-2.00	20240221	2075	6.27	20240104	2250	-2.00	20240221	2035	8.35	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
31	20240226	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-10	5	-0.45	4089530	1863	26.42	2200	2200	2190	2870	1550	2210	2195.13	0.05	-111	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	115.79	1.19	12	0.04	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	-2.22	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
32	20240226	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-20	5	-0.90	2368605	1079	15.30	2200	2200	2190	2870	1550	2210	2195.19	0.05	-16	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	110	115.26	1.18	12	0.02	19.00	1850.00	2250	20240221	-2.67	1998	20230316	9.61	2250	-2.67	20240221	2075	5.54	20240104	2250	-2.67	20240221	2035	7.62	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
33	20240226	091204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-10	5	-0.45	1119800	509	7.22	2200	2200	2200	2870	1550	2210	2200.00	0.05	0	2276	2242	2216	2182	2156	2230	2170	5	660	100	1590	5	1	5030000	111	115.79	1.19	12	0.01	19.00	1850.00	2250	20240221	-2.22	1998	20230316	10.11	2250	-2.22	20240221	2075	6.02	20240104	2250	-2.22	20240221	2035	8.11	20231114	0.09	N	437780	100	5 억	2590	N	N	N	N
34	20240223	161205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	-15	5	-0.67	15684305	7051	124.07	2215	2250	2190	2890	1560	2225	2224.41	0.05	-89	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	111	116.32	1.19	12	0.14	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
35	20240223	151158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	-15	5	-0.67	14985895	6735	118.51	2215	2250	2190	2890	1560	2225	2225.08	0.05	-98	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	111	116.32	1.19	12	0.13	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
36	20240223	141158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	-15	5	-0.67	12783625	5738	100.97	2215	2250	2190	2890	1560	2225	2227.89	0.05	-121	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	111	116.32	1.19	12	0.11	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
37	20240223	131158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	-15	5	-0.67	10649805	4769	83.92	2215	2250	2190	2890	1560	2225	2233.13	0.05	-140	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	111	116.32	1.19	12	0.09	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
38	20240223	121201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	-10	5	-0.45	8596665	3840	67.57	2215	2250	2190	2890	1560	2225	2238.71	0.05	-148	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	111	116.58	1.20	12	0.08	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	0.00	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
39	20240223	111145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	15	2	0.67	6260850	2790	49.09	2215	2250	2190	2890	1560	2225	2244.03	0.05	-126	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	113	117.89	1.21	12	0.06	19.00	1850.00	2250	20240221	-0.44	1998	20230316	12.11	2250	0.00	20240221	2075	7.95	20240104	2250	-0.44	20240221	2035	10.07	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
40	20240223	101153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2245	20	2	0.90	4543050	2024	35.61	2215	2250	2190	2890	1560	2225	2244.59	0.05	-82	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	113	118.16	1.21	12	0.04	19.00	1850.00	2250	20240221	-0.22	1998	20230316	12.36	2250	0.00	20240221	2075	8.19	20240104	2250	-0.22	20240221	2035	10.32	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
41	20240223	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-35	5	-1.57	61445	28	0.49	2215	2215	2190	2890	1560	2225	2194.46	0.05	0	2275	2250	2225	2200	2175	2262	2212	5	665	100	1600	5	1	5030000	110	115.26	1.18	12	0.00	19.00	1850.00	2250	20240221	-2.67	1998	20230316	9.61	2250	-2.67	20240221	2075	5.54	20240104	2250	-2.67	20240221	2035	7.62	20231114	0.08	N	437780	100	5 억	2679	N	N	N	N
42	20240222	161141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2225	-15	5	-0.67	12613750	5683	75.83	2200	2250	2200	2910	1570	2240	2219.56	0.05	61	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	112	117.11	1.20	12	0.11	19.00	1850.00	2250	20240221	-1.11	1998	20230316	11.36	2250	0.00	20240221	2075	7.23	20240104	2250	-1.11	20240221	2035	9.34	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
43	20240222	151150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2210	-30	5	-1.34	12045455	5427	72.42	2200	2250	2200	2910	1570	2240	2219.54	0.05	58	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	111	116.32	1.19	12	0.11	19.00	1850.00	2250	20240221	-1.78	1998	20230316	10.61	2250	0.00	20240221	2075	6.51	20240104	2250	-1.78	20240221	2035	8.60	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
44	20240222	141148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	-25	5	-1.12	10687825	4813	64.22	2200	2250	2200	2910	1570	2240	2220.62	0.05	35	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	111	116.58	1.20	12	0.10	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	0.00	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
45	20240222	131132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	-25	5	-1.12	9367685	4217	56.27	2200	2250	2200	2910	1570	2240	2221.41	0.05	26	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	111	116.58	1.20	12	0.08	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	0.00	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
46	20240222	121143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2220	-20	5	-0.89	7914645	3561	47.52	2200	2250	2200	2910	1570	2240	2222.59	0.05	26	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	112	116.84	1.20	12	0.07	19.00	1850.00	2250	20240221	-1.33	1998	20230316	11.11	2250	0.00	20240221	2075	6.99	20240104	2250	-1.33	20240221	2035	9.09	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
47	20240222	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-25	5	-1.12	4328070	1954	26.07	2200	2240	2200	2910	1570	2240	2214.98	0.05	19	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	111	116.58	1.20	12	0.04	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	-1.56	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
48	20240222	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-25	5	-1.12	2972090	1343	17.92	2200	2240	2200	2910	1570	2240	2213.02	0.05	24	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	111	116.58	1.20	12	0.03	19.00	1850.00	2250	20240221	-1.56	1998	20230316	10.86	2250	-1.56	20240221	2075	6.75	20240104	2250	-1.56	20240221	2035	8.85	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
49	20240222	091153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-5	5	-0.22	1283060	581	7.75	2200	2240	2200	2910	1570	2240	2208.36	0.05	11	2276	2257	2231	2212	2186	2267	2222	5	670	100	1610	5	1	5030000	112	117.63	1.21	12	0.01	19.00	1850.00	2250	20240221	-0.67	1998	20230316	11.86	2250	-0.67	20240221	2075	7.71	20240104	2250	-0.67	20240221	2035	9.83	20231114	0.08	N	437780	100	5 억	2618	N	N	N	N
50	20240221	161138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	35	2	1.59	16574015	7493	16.72	2205	2250	2205	2865	1545	2205	2211.93	0.05	-454	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	113	117.89	1.21	12	0.15	19.00	1850.00	2250	20240221	-0.44	1998	20230316	12.11	2250	-0.44	20240221	2075	7.95	20240104	2250	-0.44	20240221	2035	10.07	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
51	20240221	151129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	35	2	1.59	16392575	7412	16.54	2205	2250	2205	2865	1545	2205	2211.63	0.05	-439	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	113	117.89	1.21	12	0.15	19.00	1850.00	2250	20240221	-0.44	1998	20230316	12.11	2250	-0.44	20240221	2075	7.95	20240104	2250	-0.44	20240221	2035	10.07	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
52	20240221	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	15	2	0.68	13439675	6088	13.58	2205	2235	2205	2865	1545	2205	2207.57	0.05	-369	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	112	116.84	1.20	12	0.12	19.00	1850.00	2245	20231005	-1.11	1998	20230316	11.11	2235	-0.67	20240221	2075	6.99	20240104	2245	-1.11	20231005	2035	9.09	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
53	20240221	131128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	15	2	0.68	12443875	5640	12.58	2205	2220	2205	2865	1545	2205	2206.36	0.05	-293	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	112	116.84	1.20	12	0.11	19.00	1850.00	2245	20231005	-1.11	1998	20230316	11.11	2230	-0.45	20240205	2075	6.99	20240104	2245	-1.11	20231005	2035	9.09	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
54	20240221	121131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	12144695	5505	12.28	2205	2210	2205	2865	1545	2205	2206.12	0.05	-205	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.11	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
55	20240221	111137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	3159320	1430	3.19	2205	2210	2205	2865	1545	2205	2209.31	0.05	-130	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.03	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
56	20240221	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	2963075	1341	2.99	2205	2210	2205	2865	1545	2205	2209.60	0.05	-51	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.03	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
57	20240221	091130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.05	0	2221	2212	2196	2187	2171	2217	2192	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.00	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.08	N	437780	100	5 억	2604	N	N	N	N
58	20240220	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	98726770	44825	171.64	2205	2205	2180	2865	1545	2205	2202.49	0.05	-19465	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.89	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
59	20240220	151119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	95909150	43547	166.74	2205	2205	2180	2865	1545	2205	2202.43	0.05	-18342	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.87	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
60	20240220	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	32551950	14771	56.56	2205	2205	2180	2865	1545	2205	2203.77	0.05	-11727	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.29	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
61	20240220	131120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	31106550	14114	54.04	2205	2205	2180	2865	1545	2205	2203.95	0.05	-11727	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.28	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
62	20240220	121110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	20968700	9515	36.43	2205	2205	2180	2865	1545	2205	2203.75	0.05	-7727	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.19	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
63	20240220	111115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-5	5	-0.23	15163670	6881	26.35	2205	2205	2180	2865	1545	2205	2203.70	0.05	-5727	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.14	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
64	20240220	101109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-20	5	-0.91	664905	303	1.16	2205	2205	2185	2865	1545	2205	2194.41	0.05	-10	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	110	115.00	1.18	12	0.01	19.00	1850.00	2245	20231005	-2.67	1998	20230316	9.36	2230	-2.02	20240205	2075	5.30	20240104	2245	-2.67	20231005	2035	7.37	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
65	20240220	091129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	0	3	0.00	8820	4	0.02	2205	2205	2205	2865	1545	2205	2205.00	0.05	0	2235	2220	2210	2195	2185	2227	2202	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.00	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2540	N	N	N	N
66	20240219	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	5	2	0.23	57497055	26116	473.63	2200	2225	2200	2860	1540	2200	2201.60	0.05	-20246	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	116.05	1.19	12	0.52	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
67	20240219	151126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	57461795	26100	473.34	2200	2225	2200	2860	1540	2200	2201.60	0.05	-20239	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.52	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
68	20240219	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	48817810	22171	402.09	2200	2225	2200	2860	1540	2200	2201.88	0.05	-16335	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.44	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
69	20240219	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	41542410	18864	342.11	2200	2225	2200	2860	1540	2200	2202.21	0.05	-13028	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.38	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
70	20240219	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	33372810	15151	274.77	2200	2225	2200	2860	1540	2200	2202.68	0.05	-9315	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.30	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
71	20240219	111118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	25642010	11637	211.04	2200	2225	2200	2860	1540	2200	2203.49	0.05	-5801	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.23	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
72	20240219	101114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	10	2	0.45	7968970	3609	65.45	2200	2225	2200	2860	1540	2200	2208.08	0.05	-2908	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	116.32	1.19	12	0.07	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
73	20240219	091116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.05	0	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.00	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2522	N	N	N	N
74	20240216	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	12026540	5514	8.53	2200	2200	2170	2860	1540	2200	2181.09	0.05	59	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	111	115.79	1.19	12	0.11	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
75	20240216	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-20	5	-0.91	8473735	3880	6.00	2200	2200	2175	2860	1540	2200	2183.95	0.05	1	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	114.74	1.18	12	0.08	19.00	1850.00	2245	20231005	-2.90	1998	20230316	9.11	2230	-2.24	20240205	2075	5.06	20240104	2245	-2.90	20231005	2035	7.13	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
76	20240216	141120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	7481600	3425	5.30	2200	2200	2175	2860	1540	2200	2184.41	0.05	1	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	115.00	1.18	12	0.07	19.00	1850.00	2245	20231005	-2.67	1998	20230316	9.36	2230	-2.02	20240205	2075	5.30	20240104	2245	-2.67	20231005	2035	7.37	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
77	20240216	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	6424030	2941	4.55	2200	2200	2175	2860	1540	2200	2184.30	0.05	3	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	115.00	1.18	12	0.06	19.00	1850.00	2245	20231005	-2.67	1998	20230316	9.36	2230	-2.02	20240205	2075	5.30	20240104	2245	-2.67	20231005	2035	7.37	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
78	20240216	121118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-15	5	-0.68	5429855	2486	3.85	2200	2200	2175	2860	1540	2200	2184.17	0.05	3	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	115.00	1.18	12	0.05	19.00	1850.00	2245	20231005	-2.67	1998	20230316	9.36	2230	-2.02	20240205	2075	5.30	20240104	2245	-2.67	20231005	2035	7.37	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
79	20240216	111123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-10	5	-0.45	3771535	1728	2.67	2200	2200	2175	2860	1540	2200	2182.60	0.05	3	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	115.26	1.18	12	0.03	19.00	1850.00	2245	20231005	-2.45	1998	20230316	9.61	2230	-1.79	20240205	2075	5.54	20240104	2245	-2.45	20231005	2035	7.62	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
80	20240216	091111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-20	5	-0.91	124395	57	0.09	2200	2200	2180	2860	1540	2200	2182.37	0.05	0	2233	2216	2208	2191	2183	2212	2187	5	660	100	1580	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2245	20231005	-2.90	1998	20230316	9.11	2230	-2.24	20240205	2075	5.06	20240104	2245	-2.90	20231005	2035	7.13	20231114	0.09	N	437780	100	5 억	2461	N	N	N	N
81	20240215	161105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-10	5	-0.45	142643715	64614	445.92	2210	2225	2200	2870	1550	2210	2207.63	0.05	-18173	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	115.79	1.19	12	1.28	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
82	20240215	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	141955060	64301	443.76	2210	2225	2200	2870	1550	2210	2207.66	0.05	-18116	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	1.28	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
83	20240215	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	82543365	37334	257.65	2210	2225	2205	2870	1550	2210	2210.94	0.05	-17730	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.74	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
84	20240215	131029	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	57932075	26190	180.75	2210	2225	2210	2870	1550	2210	2211.99	0.05	-14520	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.52	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
85	20240215	121106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	44437385	20085	138.61	2210	2225	2210	2870	1550	2210	2212.47	0.05	-10780	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.40	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
86	20240215	111057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	31428745	14201	98.01	2210	2225	2210	2870	1550	2210	2213.14	0.05	-7111	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.28	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
87	20240215	091101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	2431000	1100	7.59	2210	2210	2210	2870	1550	2210	2210.00	0.05	-510	2230	2220	2210	2200	2190	2215	2195	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.02	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
88	20240214	161053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	32023490	14490	108.39	2220	2220	2200	2870	1550	2210	2210.04	0.05	-1847	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.29	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
89	20240214	151056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	32021280	14489	108.38	2220	2220	2200	2870	1550	2210	2210.04	0.05	-1847	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.29	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
90	20240214	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	28890180	13069	97.76	2220	2220	2200	2870	1550	2210	2210.59	0.05	-1847	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.26	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
91	20240214	131055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	25476060	11524	86.20	2220	2220	2200	2870	1550	2210	2210.70	0.05	-1643	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.23	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
92	20240214	121045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	18870370	8535	63.84	2220	2220	2200	2870	1550	2210	2210.94	0.05	-1210	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.17	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
93	20240214	111050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	11694000	5288	39.55	2220	2220	2200	2870	1550	2210	2211.42	0.05	-776	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.11	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
94	20240214	091043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-10	5	-0.45	13220	6	0.04	2220	2220	2200	2870	1550	2210	2203.33	0.05	0	2213	2211	2208	2206	2203	2212	2207	5	660	100	1590	5	1	5030000	111	115.79	1.19	12	0.00	19.00	1850.00	2245	20231005	-2.00	1998	20230316	10.11	2230	-1.35	20240205	2075	6.02	20240104	2245	-2.00	20231005	2035	8.11	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
95	20240213	161039	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	29536890	13369	30.52	2210	2210	2205	2870	1550	2210	2209.36	0.05	-1659	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.27	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
96	20240213	151040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	29472940	13340	30.45	2210	2210	2205	2870	1550	2210	2209.37	0.05	-1659	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.27	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
97	20240213	141049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	27298515	12355	28.20	2210	2210	2205	2870	1550	2210	2209.51	0.05	-1632	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.25	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
98	20240213	131033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	5136775	2327	5.31	2210	2210	2205	2870	1550	2210	2207.47	0.05	-143	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.05	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
99	20240213	121047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	4276825	1937	4.42	2210	2210	2205	2870	1550	2210	2207.96	0.05	-143	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.04	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
100	20240213	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-5	5	-0.23	2673790	1210	2.76	2210	2210	2205	2870	1550	2210	2209.74	0.05	-143	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.05	1.19	12	0.02	19.00	1850.00	2245	20231005	-1.78	1998	20230316	10.36	2230	-1.12	20240205	2075	6.27	20240104	2245	-1.78	20231005	2035	8.35	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N
101	20240213	100935	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	0	3	0.00	2316080	1048	2.39	2210	2210	2210	2870	1550	2210	2210.00	0.05	-126	2236	2222	2206	2192	2176	2230	2200	5	660	100	1590	5	1	5030000	111	116.32	1.19	12	0.02	19.00	1850.00	2245	20231005	-1.56	1998	20230316	10.61	2230	-0.90	20240205	2075	6.51	20240104	2245	-1.56	20231005	2035	8.60	20231114	0.09	N	437780	100	5 억	2349	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History