KissMeData/293580/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

42 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	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1054	-4	5	-0.38	243834502	233218	177.08	1048	1060	1040	1375	741	1058	1045.52	0.46	-9869	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1009	12.11	1.06	12	0.24	87.00	996.00	1638	20230905	-35.65	1000	20230726	5.40	1291	-18.36	20240112	1040	1.35	20240229	15090	-93.02	20230414	1000	5.40	20230726	4.35	N	293580	500	478 억	443970	N	N	1978	N	N
3	20240229	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1045	-13	5	-1.23	173667376	166141	126.15	1048	1060	1042	1375	741	1058	1045.30	0.46	-8292	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1001	12.01	1.05	12	0.17	87.00	996.00	1638	20230905	-36.20	1000	20230726	4.50	1291	-19.05	20240112	1042	0.29	20240229	15090	-93.07	20230414	1000	4.50	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
4	20240229	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-8	5	-0.76	94515024	90290	68.56	1048	1060	1043	1375	741	1058	1046.79	0.46	-3597	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1006	12.07	1.05	12	0.09	87.00	996.00	1638	20230905	-35.90	1000	20230726	5.00	1291	-18.67	20240112	1043	0.67	20240229	15090	-93.04	20230414	1000	5.00	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
5	20240229	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-8	5	-0.76	44223688	42163	32.01	1048	1060	1047	1375	741	1058	1048.87	0.46	-3984	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1006	12.07	1.05	12	0.04	87.00	996.00	1638	20230905	-35.90	1000	20230726	5.00	1291	-18.67	20240112	1045	0.48	20240227	15090	-93.04	20230414	1000	5.00	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
6	20240229	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-8	5	-0.76	31495886	30017	22.79	1048	1060	1047	1375	741	1058	1049.27	0.46	-3963	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1006	12.07	1.05	12	0.03	87.00	996.00	1638	20230905	-35.90	1000	20230726	5.00	1291	-18.67	20240112	1045	0.48	20240227	15090	-93.04	20230414	1000	5.00	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
7	20240229	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-5	5	-0.47	21511682	20497	15.56	1048	1060	1047	1375	741	1058	1049.50	0.46	-3180	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1008	12.10	1.06	12	0.02	87.00	996.00	1638	20230905	-35.71	1000	20230726	5.30	1291	-18.44	20240112	1045	0.77	20240227	15090	-93.02	20230414	1000	5.30	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
8	20240229	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-5	5	-0.47	9120400	8682	6.59	1048	1060	1048	1375	741	1058	1050.50	0.46	-961	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1008	12.10	1.06	12	0.01	87.00	996.00	1638	20230905	-35.71	1000	20230726	5.30	1291	-18.44	20240112	1045	0.77	20240227	15090	-93.02	20230414	1000	5.30	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
9	20240229	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1058	0	3	0.00	4426646	4220	3.20	1048	1060	1048	1375	741	1058	1048.97	0.46	-440	1066	1062	1054	1050	1042	1064	1052	479	317	500	760	1	1	95770000	1013	12.16	1.06	12	0.00	87.00	996.00	1638	20230905	-35.41	1000	20230726	5.80	1291	-18.05	20240112	1045	1.24	20240227	15090	-92.99	20230414	1000	5.80	20230726	4.35	N	293580	500	478 억	443970	N	N	56	N	N
10	20240228	160947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1058	13	2	1.24	135046404	128336	70.37	1049	1058	1046	1358	732	1045	1052.28	0.46	1671	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1013	12.16	1.06	12	0.13	87.00	996.00	1638	20230905	-35.41	1000	20230726	5.80	1291	-18.05	20240112	1045	1.24	20240227	15090	-92.99	20230414	1000	5.80	20230726	4.44	N	293580	500	478 억	441904	N	N	56	N	N
11	20240228	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	8	2	0.77	103772766	98739	54.14	1049	1058	1046	1358	732	1045	1050.98	0.46	-184	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1008	12.10	1.06	12	0.10	87.00	996.00	1638	20230905	-35.71	1000	20230726	5.30	1291	-18.44	20240112	1045	0.77	20240227	15090	-93.02	20230414	1000	5.30	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
12	20240228	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1054	9	2	0.86	74308102	70731	38.79	1049	1058	1046	1358	732	1045	1050.57	0.46	3837	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1009	12.11	1.06	12	0.07	87.00	996.00	1638	20230905	-35.65	1000	20230726	5.40	1291	-18.36	20240112	1045	0.86	20240227	15090	-93.02	20230414	1000	5.40	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
13	20240228	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1051	6	2	0.57	63760352	60723	33.30	1049	1058	1046	1358	732	1045	1050.02	0.46	3813	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1007	12.08	1.06	12	0.06	87.00	996.00	1638	20230905	-35.84	1000	20230726	5.10	1291	-18.59	20240112	1045	0.57	20240227	15090	-93.04	20230414	1000	5.10	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
14	20240228	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1052	7	2	0.67	53940655	51358	28.16	1049	1058	1046	1358	732	1045	1050.29	0.46	4537	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1008	12.09	1.06	12	0.05	87.00	996.00	1638	20230905	-35.78	1000	20230726	5.20	1291	-18.51	20240112	1045	0.67	20240227	15090	-93.03	20230414	1000	5.20	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
15	20240228	111005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	10	2	0.96	41940906	39922	21.89	1049	1058	1046	1358	732	1045	1050.57	0.46	3446	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1010	12.13	1.06	12	0.04	87.00	996.00	1638	20230905	-35.59	1000	20230726	5.50	1291	-18.28	20240112	1045	0.96	20240227	15090	-93.01	20230414	1000	5.50	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
16	20240228	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1054	9	2	0.86	32930449	31369	17.20	1049	1055	1046	1358	732	1045	1049.78	0.46	-307	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1009	12.11	1.06	12	0.03	87.00	996.00	1638	20230905	-35.65	1000	20230726	5.40	1291	-18.36	20240112	1045	0.86	20240227	15090	-93.02	20230414	1000	5.40	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
17	20240228	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	10	2	0.96	3072369	2930	1.61	1049	1055	1046	1358	732	1045	1048.59	0.46	80	1075	1059	1052	1036	1029	1056	1033	479	313	500	750	1	1	95770000	1010	12.13	1.06	12	0.00	87.00	996.00	1638	20230905	-35.59	1000	20230726	5.50	1291	-18.28	20240112	1045	0.96	20240227	15090	-93.01	20230414	1000	5.50	20230726	4.44	N	293580	500	478 억	441904	N	N	84	N	N
18	20240227	161045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1045	-22	5	-2.06	191593893	182365	106.76	1057	1068	1045	1387	747	1067	1050.72	0.50	-39675	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1001	12.01	1.05	12	0.19	87.00	996.00	1638	20230905	-36.20	1000	20230726	4.50	1291	-19.05	20240112	1045	0.00	20240227	15090	-93.07	20230414	1000	4.50	20230726	4.42	N	293580	500	478 억	481977	N	N	84	N	N
19	20240227	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-14	5	-1.31	145963785	138718	81.21	1057	1068	1047	1387	747	1067	1052.23	0.50	-36859	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1008	12.10	1.06	12	0.14	87.00	996.00	1638	20230905	-35.71	1000	20230726	5.30	1291	-18.44	20240112	1047	0.57	20240227	15090	-93.02	20230414	1000	5.30	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
20	20240227	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1051	-16	5	-1.50	117346565	111441	65.24	1057	1068	1049	1387	747	1067	1052.99	0.50	-27913	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1007	12.08	1.06	12	0.12	87.00	996.00	1638	20230905	-35.84	1000	20230726	5.10	1291	-18.59	20240112	1047	0.38	20240201	15090	-93.04	20230414	1000	5.10	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
21	20240227	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	-12	5	-1.12	111274098	105655	61.85	1057	1068	1049	1387	747	1067	1053.18	0.50	-27519	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1010	12.13	1.06	12	0.11	87.00	996.00	1638	20230905	-35.59	1000	20230726	5.50	1291	-18.28	20240112	1047	0.76	20240201	15090	-93.01	20230414	1000	5.50	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
22	20240227	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1058	-9	5	-0.84	100856070	95740	56.05	1057	1068	1049	1387	747	1067	1053.44	0.50	-25993	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1013	12.16	1.06	12	0.10	87.00	996.00	1638	20230905	-35.41	1000	20230726	5.80	1291	-18.05	20240112	1047	1.05	20240201	15090	-92.99	20230414	1000	5.80	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
23	20240227	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1060	-7	5	-0.66	42168493	39978	23.40	1057	1068	1051	1387	747	1067	1054.79	0.50	-14928	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1015	12.18	1.06	12	0.04	87.00	996.00	1638	20230905	-35.29	1000	20230726	6.00	1291	-17.89	20240112	1047	1.24	20240201	15090	-92.98	20230414	1000	6.00	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
24	20240227	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1061	-6	5	-0.56	38630766	36631	21.44	1057	1068	1051	1387	747	1067	1054.59	0.50	-13883	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1016	12.20	1.07	12	0.04	87.00	996.00	1638	20230905	-35.23	1000	20230726	6.10	1291	-17.82	20240112	1047	1.34	20240201	15090	-92.97	20230414	1000	6.10	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
25	20240227	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1060	-7	5	-0.66	5081642	4806	2.81	1057	1068	1057	1387	747	1067	1057.35	0.50	-1328	1078	1072	1061	1055	1044	1075	1058	479	320	500	760	1	1	95770000	1015	12.18	1.06	12	0.01	87.00	996.00	1638	20230905	-35.29	1000	20230726	6.00	1291	-17.89	20240112	1047	1.24	20240201	15090	-92.98	20230414	1000	6.00	20230726	4.42	N	293580	500	478 억	481977	N	N	126	N	N
26	20240226	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1067	16	2	1.52	180028315	170287	26.57	1052	1067	1050	1366	736	1051	1057.19	0.48	21407	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1022	12.26	1.07	12	0.18	87.00	996.00	1638	20230905	-34.86	1000	20230726	6.70	1291	-17.35	20240112	1047	1.91	20240201	15090	-92.93	20230414	1000	6.70	20230726	4.42	N	293580	500	478 억	460533	N	N	126	N	N
27	20240226	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1061	10	2	0.95	146772600	139019	21.69	1052	1065	1050	1366	736	1051	1055.77	0.48	26473	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1016	12.20	1.07	12	0.15	87.00	996.00	1638	20230905	-35.23	1000	20230726	6.10	1291	-17.82	20240112	1047	1.34	20240201	15090	-92.97	20230414	1000	6.10	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
28	20240226	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1063	12	2	1.14	120802906	114415	17.85	1052	1065	1050	1366	736	1051	1055.83	0.48	22857	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1018	12.22	1.07	12	0.12	87.00	996.00	1638	20230905	-35.10	1000	20230726	6.30	1291	-17.66	20240112	1047	1.53	20240201	15090	-92.96	20230414	1000	6.30	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
29	20240226	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1064	13	2	1.24	113541665	107580	16.79	1052	1064	1050	1366	736	1051	1055.42	0.48	22968	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1019	12.23	1.07	12	0.11	87.00	996.00	1638	20230905	-35.04	1000	20230726	6.40	1291	-17.58	20240112	1047	1.62	20240201	15090	-92.95	20230414	1000	6.40	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
30	20240226	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1062	11	2	1.05	100410748	95216	14.86	1052	1064	1050	1366	736	1051	1054.56	0.48	26849	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1017	12.21	1.07	12	0.10	87.00	996.00	1638	20230905	-35.16	1000	20230726	6.20	1291	-17.74	20240112	1047	1.43	20240201	15090	-92.96	20230414	1000	6.20	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
31	20240226	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1062	11	2	1.05	94138620	89305	13.94	1052	1064	1050	1366	736	1051	1054.12	0.48	27040	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1017	12.21	1.07	12	0.09	87.00	996.00	1638	20230905	-35.16	1000	20230726	6.20	1291	-17.74	20240112	1047	1.43	20240201	15090	-92.96	20230414	1000	6.20	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
32	20240226	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-1	5	-0.10	64006785	60787	9.49	1052	1064	1050	1366	736	1051	1052.97	0.48	17519	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1006	12.07	1.05	12	0.06	87.00	996.00	1638	20230905	-35.90	1000	20230726	5.00	1291	-18.67	20240112	1047	0.29	20240201	15090	-93.04	20230414	1000	5.00	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
33	20240226	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1058	7	2	0.67	31910044	30312	4.73	1052	1064	1052	1366	736	1051	1052.72	0.48	23625	1091	1071	1061	1041	1031	1066	1036	479	315	500	750	1	1	95770000	1013	12.16	1.06	12	0.03	87.00	996.00	1638	20230905	-35.41	1000	20230726	5.80	1291	-18.05	20240112	1047	1.05	20240201	15090	-92.99	20230414	1000	5.80	20230726	4.42	N	293580	500	478 억	460533	N	N	59	N	N
34	20240223	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1051	-35	5	-3.22	651118727	612692	368.28	1081	1081	1051	1411	761	1086	1062.96	0.33	148409	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1007	12.08	1.06	12	0.64	87.00	996.00	1638	20230905	-35.84	1000	20230726	5.10	1291	-18.59	20240112	1047	0.38	20240201	15090	-93.04	20230414	1000	5.10	20230726	4.39	N	293580	500	478 억	312130	N	N	59	N	N
35	20240223	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1068	-18	5	-1.66	547273547	513926	308.91	1081	1081	1059	1411	761	1086	1064.89	0.33	148545	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1023	12.28	1.07	12	0.54	87.00	996.00	1638	20230905	-34.80	1000	20230726	6.80	1291	-17.27	20240112	1047	2.01	20240201	15090	-92.92	20230414	1000	6.80	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
36	20240223	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	1069	-17	5	-1.57	499952458	469605	282.27	1081	1081	1059	1411	761	1086	1064.62	0.33	150077	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1024	12.29	1.07	12	0.49	87.00	996.00	1638	20230905	-34.74	1000	20230726	6.90	1291	-17.20	20240112	1047	2.10	20240201	15090	-92.92	20230414	1000	6.90	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
37	20240223	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1069	-17	5	-1.57	467486947	439126	263.95	1081	1081	1059	1411	761	1086	1064.58	0.33	149213	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1024	12.29	1.07	12	0.46	87.00	996.00	1638	20230905	-34.74	1000	20230726	6.90	1291	-17.20	20240112	1047	2.10	20240201	15090	-92.92	20230414	1000	6.90	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
38	20240223	121023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1070	-16	5	-1.47	437955872	411426	247.30	1081	1081	1059	1411	761	1086	1064.48	0.33	156035	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1025	12.30	1.07	12	0.43	87.00	996.00	1638	20230905	-34.68	1000	20230726	7.00	1291	-17.12	20240112	1047	2.20	20240201	15090	-92.91	20230414	1000	7.00	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
39	20240223	111009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1066	-20	5	-1.84	420974625	395517	237.74	1081	1081	1059	1411	761	1086	1064.37	0.33	158390	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1021	12.25	1.07	12	0.41	87.00	996.00	1638	20230905	-34.92	1000	20230726	6.60	1291	-17.43	20240112	1047	1.81	20240201	15090	-92.94	20230414	1000	6.60	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
40	20240223	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1070	-16	5	-1.47	64968293	60578	36.41	1081	1081	1066	1411	761	1086	1072.47	0.33	-36312	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1025	12.30	1.07	12	0.06	87.00	996.00	1638	20230905	-34.68	1000	20230726	7.00	1291	-17.12	20240112	1047	2.20	20240201	15090	-92.91	20230414	1000	7.00	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
41	20240223	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1076	-10	5	-0.92	8711418	8081	4.86	1081	1081	1076	1411	761	1086	1078.01	0.33	-4692	1105	1095	1083	1073	1061	1100	1078	479	325	500	780	1	1	95770000	1030	12.37	1.08	12	0.01	87.00	996.00	1638	20230905	-34.31	1000	20230726	7.60	1291	-16.65	20240112	1047	2.77	20240201	15090	-92.87	20230414	1000	7.60	20230726	4.39	N	293580	500	478 억	312130	N	N	2008	N	N
42	20240222	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1086	14	2	1.31	178940790	166018	48.03	1073	1093	1071	1393	751	1072	1077.84	0.33	-2670	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1040	12.48	1.09	12	0.17	87.00	996.00	1638	20230905	-33.70	1000	20230726	8.60	1291	-15.88	20240112	1047	3.72	20240201	15090	-92.80	20230414	1000	8.60	20230726	4.39	N	293580	500	478 억	314330	N	N	2008	N	N
43	20240222	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1078	6	2	0.56	144684730	134419	38.89	1073	1093	1071	1393	751	1072	1076.37	0.33	1704	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1032	12.39	1.08	12	0.14	87.00	996.00	1638	20230905	-34.19	1000	20230726	7.80	1291	-16.50	20240112	1047	2.96	20240201	15090	-92.86	20230414	1000	7.80	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
44	20240222	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1074	2	2	0.19	118586197	110115	31.86	1073	1093	1071	1393	751	1072	1076.93	0.33	6161	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1029	12.34	1.08	12	0.11	87.00	996.00	1638	20230905	-34.43	1000	20230726	7.40	1291	-16.81	20240112	1047	2.58	20240201	15090	-92.88	20230414	1000	7.40	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
45	20240222	130957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1076	4	2	0.37	79429686	73650	21.31	1073	1093	1071	1393	751	1072	1078.48	0.33	8915	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1030	12.37	1.08	12	0.08	87.00	996.00	1638	20230905	-34.31	1000	20230726	7.60	1291	-16.65	20240112	1047	2.77	20240201	15090	-92.87	20230414	1000	7.60	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
46	20240222	121009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1080	8	2	0.75	61633084	57125	16.53	1073	1093	1071	1393	751	1072	1078.92	0.33	9409	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1034	12.41	1.08	12	0.06	87.00	996.00	1638	20230905	-34.07	1000	20230726	8.00	1291	-16.34	20240112	1047	3.15	20240201	15090	-92.84	20230414	1000	8.00	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
47	20240222	111008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1083	11	2	1.03	58721788	54433	15.75	1073	1093	1071	1393	751	1072	1078.79	0.33	10586	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1037	12.45	1.09	12	0.06	87.00	996.00	1638	20230905	-33.88	1000	20230726	8.30	1291	-16.11	20240112	1047	3.44	20240201	15090	-92.82	20230414	1000	8.30	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
48	20240222	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1079	7	2	0.65	43905647	40726	11.78	1073	1093	1071	1393	751	1072	1078.07	0.33	4864	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1033	12.40	1.08	12	0.04	87.00	996.00	1638	20230905	-34.13	1000	20230726	7.90	1291	-16.42	20240112	1047	3.06	20240201	15090	-92.85	20230414	1000	7.90	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
49	20240222	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1080	8	2	0.75	16734090	15547	4.50	1073	1093	1071	1393	751	1072	1076.35	0.33	1695	1114	1092	1082	1060	1050	1088	1056	479	321	500	770	1	1	95770000	1034	12.41	1.08	12	0.02	87.00	996.00	1638	20230905	-34.07	1000	20230726	8.00	1291	-16.34	20240112	1047	3.15	20240201	15090	-92.84	20230414	1000	8.00	20230726	4.39	N	293580	500	478 억	314330	N	N	0	N	N
50	20240221	161004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1072	-32	5	-2.90	370055197	340978	191.24	1100	1104	1072	1435	773	1104	1085.43	0.31	11885	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1027	12.32	1.08	12	0.36	87.00	996.00	1638	20230905	-34.55	1000	20230726	7.20	1291	-16.96	20240112	1047	2.39	20240201	15090	-92.90	20230414	1000	7.20	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
51	20240221	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1089	-15	5	-1.36	198319613	181867	102.00	1100	1104	1083	1435	773	1104	1090.47	0.31	2301	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1043	12.52	1.09	12	0.19	87.00	996.00	1638	20230905	-33.52	1000	20230726	8.90	1291	-15.65	20240112	1047	4.01	20240201	15090	-92.78	20230414	1000	8.90	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
52	20240221	140955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1092	-12	5	-1.09	138026966	126345	70.86	1100	1104	1084	1435	773	1104	1092.46	0.31	-187	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1046	12.55	1.10	12	0.13	87.00	996.00	1638	20230905	-33.33	1000	20230726	9.20	1291	-15.41	20240112	1047	4.30	20240201	15090	-92.76	20230414	1000	9.20	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
53	20240221	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1095	-9	5	-0.82	83479377	76272	42.78	1100	1104	1092	1435	773	1104	1094.50	0.31	-272	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1049	12.59	1.10	12	0.08	87.00	996.00	1638	20230905	-33.15	1000	20230726	9.50	1291	-15.18	20240112	1047	4.58	20240201	15090	-92.74	20230414	1000	9.50	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
54	20240221	120958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1095	-9	5	-0.82	73826929	67447	37.83	1100	1104	1092	1435	773	1104	1094.59	0.31	473	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1049	12.59	1.10	12	0.07	87.00	996.00	1638	20230905	-33.15	1000	20230726	9.50	1291	-15.18	20240112	1047	4.58	20240201	15090	-92.74	20230414	1000	9.50	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
55	20240221	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1096	-8	5	-0.72	69066147	63098	35.39	1100	1104	1092	1435	773	1104	1094.59	0.31	747	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1050	12.60	1.10	12	0.07	87.00	996.00	1638	20230905	-33.09	1000	20230726	9.60	1291	-15.10	20240112	1047	4.68	20240201	15090	-92.74	20230414	1000	9.60	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
56	20240221	100955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1098	-6	5	-0.54	28886388	26338	14.77	1100	1104	1092	1435	773	1104	1096.76	0.31	-88	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1052	12.62	1.10	12	0.03	87.00	996.00	1638	20230905	-32.97	1000	20230726	9.80	1291	-14.95	20240112	1047	4.87	20240201	15090	-92.72	20230414	1000	9.80	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
57	20240221	090955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1104	0	3	0.00	10451518	9531	5.35	1100	1104	1092	1435	773	1104	1096.58	0.31	160	1117	1110	1102	1095	1087	1106	1091	479	331	500	790	1	1	95770000	1057	12.69	1.11	12	0.01	87.00	996.00	1638	20230905	-32.60	1000	20230726	10.40	1291	-14.48	20240112	1047	5.44	20240201	15090	-92.68	20230414	1000	10.40	20230726	4.40	N	293580	500	478 억	299002	N	N	0	N	N
58	20240220	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1104	-4	5	-0.36	192482011	175080	101.41	1108	1109	1094	1440	776	1108	1099.31	0.29	25885	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1057	12.69	1.11	12	0.18	87.00	996.00	1638	20230905	-32.60	1000	20230726	10.40	1291	-14.48	20240112	1047	5.44	20240201	15090	-92.68	20230414	1000	10.40	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
59	20240220	150949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1099	-9	5	-0.81	165365396	150515	87.18	1108	1109	1094	1440	776	1108	1098.66	0.29	31874	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1053	12.63	1.10	12	0.16	87.00	996.00	1638	20230905	-32.91	1000	20230726	9.90	1291	-14.87	20240112	1047	4.97	20240201	15090	-92.72	20230414	1000	9.90	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
60	20240220	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1097	-11	5	-0.99	139759939	127170	73.66	1108	1109	1095	1440	776	1108	1099.00	0.29	35697	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1051	12.61	1.10	12	0.13	87.00	996.00	1638	20230905	-33.03	1000	20230726	9.70	1291	-15.03	20240112	1047	4.78	20240201	15090	-92.73	20230414	1000	9.70	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
61	20240220	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1105	-3	5	-0.27	121091446	110180	63.82	1108	1109	1095	1440	776	1108	1099.03	0.29	33419	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1058	12.70	1.11	12	0.12	87.00	996.00	1638	20230905	-32.54	1000	20230726	10.50	1291	-14.41	20240112	1047	5.54	20240201	15090	-92.68	20230414	1000	10.50	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
62	20240220	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1106	-2	5	-0.18	117581333	107001	61.97	1108	1109	1095	1440	776	1108	1098.88	0.29	34692	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1059	12.71	1.11	12	0.11	87.00	996.00	1638	20230905	-32.48	1000	20230726	10.60	1291	-14.33	20240112	1047	5.64	20240201	15090	-92.67	20230414	1000	10.60	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
63	20240220	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	-1	5	-0.09	25722448	23324	13.51	1108	1109	1100	1440	776	1108	1102.83	0.29	8851	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1060	12.72	1.11	12	0.02	87.00	996.00	1638	20230905	-32.42	1000	20230726	10.70	1291	-14.25	20240112	1047	5.73	20240201	15090	-92.66	20230414	1000	10.70	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
64	20240220	100936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1102	-6	5	-0.54	14242412	12895	7.47	1108	1109	1101	1440	776	1108	1104.49	0.29	2595	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1055	12.67	1.11	12	0.01	87.00	996.00	1638	20230905	-32.72	1000	20230726	10.20	1291	-14.64	20240112	1047	5.25	20240201	15090	-92.70	20230414	1000	10.20	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
65	20240220	090955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1106	-2	5	-0.18	1410583	1273	0.74	1108	1109	1105	1440	776	1108	1108.08	0.29	-712	1123	1115	1105	1097	1087	1110	1092	479	332	500	790	1	1	95770000	1059	12.71	1.11	12	0.00	87.00	996.00	1638	20230905	-32.48	1000	20230726	10.60	1291	-14.33	20240112	1047	5.64	20240201	15090	-92.67	20230414	1000	10.60	20230726	4.40	N	293580	500	478 억	273118	N	N	0	N	N
66	20240219	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1108	-4	5	-0.36	190134626	172362	123.52	1113	1113	1095	1445	779	1112	1103.11	0.28	8792	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1061	12.74	1.11	12	0.18	87.00	996.00	1638	20230905	-32.36	1000	20230726	10.80	1291	-14.18	20240112	1047	5.83	20240201	15090	-92.66	20230414	1000	10.80	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
67	20240219	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1105	-7	5	-0.63	128827212	116981	83.83	1113	1113	1095	1445	779	1112	1101.27	0.28	9532	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1058	12.70	1.11	12	0.12	87.00	996.00	1638	20230905	-32.54	1000	20230726	10.50	1291	-14.41	20240112	1047	5.54	20240201	15090	-92.68	20230414	1000	10.50	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
68	20240219	140954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	-5	5	-0.45	123624210	112274	80.46	1113	1113	1095	1445	779	1112	1101.09	0.28	9327	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1060	12.72	1.11	12	0.12	87.00	996.00	1638	20230905	-32.42	1000	20230726	10.70	1291	-14.25	20240112	1047	5.73	20240201	15090	-92.66	20230414	1000	10.70	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
69	20240219	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	1096	-16	5	-1.44	106159086	96428	69.10	1113	1113	1095	1445	779	1112	1100.92	0.28	10860	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1050	12.60	1.10	12	0.10	87.00	996.00	1638	20230905	-33.09	1000	20230726	9.60	1291	-15.10	20240112	1047	4.68	20240201	15090	-92.74	20230414	1000	9.60	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
70	20240219	120950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1103	-9	5	-0.81	50632028	45830	32.84	1113	1113	1097	1445	779	1112	1104.78	0.28	7932	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1056	12.68	1.11	12	0.05	87.00	996.00	1638	20230905	-32.66	1000	20230726	10.30	1291	-14.56	20240112	1047	5.35	20240201	15090	-92.69	20230414	1000	10.30	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
71	20240219	110947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	-5	5	-0.45	47836896	43302	31.03	1113	1113	1097	1445	779	1112	1104.73	0.28	7932	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1060	12.72	1.11	12	0.05	87.00	996.00	1638	20230905	-32.42	1000	20230726	10.70	1291	-14.25	20240112	1047	5.73	20240201	15090	-92.66	20230414	1000	10.70	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
72	20240219	100943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1108	-4	5	-0.36	41457756	37544	26.91	1113	1113	1097	1445	779	1112	1104.24	0.28	7862	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1061	12.74	1.11	12	0.04	87.00	996.00	1638	20230905	-32.36	1000	20230726	10.80	1291	-14.18	20240112	1047	5.83	20240201	15090	-92.66	20230414	1000	10.80	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
73	20240219	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1101	-11	5	-0.99	17251913	15651	11.22	1113	1113	1097	1445	779	1112	1102.29	0.28	1611	1124	1117	1107	1100	1090	1113	1096	479	333	500	800	1	1	95770000	1054	12.66	1.11	12	0.02	87.00	996.00	1638	20230905	-32.78	1000	20230726	10.10	1291	-14.72	20240112	1047	5.16	20240201	15090	-92.70	20230414	1000	10.10	20230726	4.39	N	293580	500	478 억	264092	N	N	0	N	N
74	20240216	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1112	-2	5	-0.18	153784348	139299	84.47	1114	1114	1097	1448	780	1114	1103.99	0.28	-3607	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1065	12.78	1.12	12	0.15	87.00	996.00	1638	20230905	-32.11	1000	20230726	11.20	1291	-13.87	20240112	1047	6.21	20240201	15090	-92.63	20230414	1000	11.20	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
75	20240216	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1101	-13	5	-1.17	108450410	98501	59.73	1114	1114	1097	1448	780	1114	1101.01	0.28	-2107	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1054	12.66	1.11	12	0.10	87.00	996.00	1638	20230905	-32.78	1000	20230726	10.10	1291	-14.72	20240112	1047	5.16	20240201	15090	-92.70	20230414	1000	10.10	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
76	20240216	140948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1106	-8	5	-0.72	103385120	93910	56.95	1114	1114	1097	1448	780	1114	1100.90	0.28	-1828	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1059	12.71	1.11	12	0.10	87.00	996.00	1638	20230905	-32.48	1000	20230726	10.60	1291	-14.33	20240112	1047	5.64	20240201	15090	-92.67	20230414	1000	10.60	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
77	20240216	130943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	-7	5	-0.63	100646212	91422	55.44	1114	1114	1097	1448	780	1114	1100.90	0.28	-1872	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1060	12.72	1.11	12	0.10	87.00	996.00	1638	20230905	-32.42	1000	20230726	10.70	1291	-14.25	20240112	1047	5.73	20240201	15090	-92.66	20230414	1000	10.70	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
78	20240216	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1101	-13	5	-1.17	75127640	68244	41.38	1114	1114	1097	1448	780	1114	1100.87	0.28	-2787	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1054	12.66	1.11	12	0.07	87.00	996.00	1638	20230905	-32.78	1000	20230726	10.10	1291	-14.72	20240112	1047	5.16	20240201	15090	-92.70	20230414	1000	10.10	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
79	20240216	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1101	-13	5	-1.17	27569608	24972	15.14	1114	1114	1100	1448	780	1114	1104.02	0.28	-5450	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1054	12.66	1.11	12	0.03	87.00	996.00	1638	20230905	-32.78	1000	20230726	10.10	1291	-14.72	20240112	1047	5.16	20240201	15090	-92.70	20230414	1000	10.10	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
80	20240216	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1108	-6	5	-0.54	9381526	8469	5.14	1114	1114	1105	1448	780	1114	1107.75	0.28	-5264	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1061	12.74	1.11	12	0.01	87.00	996.00	1638	20230905	-32.36	1000	20230726	10.80	1291	-14.18	20240112	1047	5.83	20240201	15090	-92.66	20230414	1000	10.80	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
81	20240216	090938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1113	-1	5	-0.09	1677136	1506	0.91	1114	1114	1106	1448	780	1114	1113.64	0.28	-99	1125	1119	1108	1102	1091	1122	1105	479	334	500	800	1	1	95770000	1066	12.79	1.12	12	0.00	87.00	996.00	1638	20230905	-32.05	1000	20230726	11.30	1291	-13.79	20240112	1047	6.30	20240201	15090	-92.62	20230414	1000	11.30	20230726	4.38	N	293580	500	478 억	267935	N	N	0	N	N
82	20240215	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1114	1	2	0.09	182232403	164458	90.14	1114	1114	1097	1446	780	1113	1108.08	0.29	-10672	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1067	12.80	1.12	12	0.17	87.00	996.00	1638	20230905	-31.99	1000	20230726	11.40	1291	-13.71	20240112	1047	6.40	20240201	15090	-92.62	20230414	1000	11.40	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
83	20240215	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1109	-4	5	-0.36	136395756	123289	67.57	1114	1114	1097	1446	780	1113	1106.31	0.29	-8762	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1062	12.75	1.11	12	0.13	87.00	996.00	1638	20230905	-32.30	1000	20230726	10.90	1291	-14.10	20240112	1047	5.92	20240201	15090	-92.65	20230414	1000	10.90	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
84	20240215	140936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1108	-5	5	-0.45	95133489	85857	47.06	1114	1114	1101	1446	780	1113	1108.05	0.29	-3107	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1061	12.74	1.11	12	0.09	87.00	996.00	1638	20230905	-32.36	1000	20230726	10.80	1291	-14.18	20240112	1047	5.83	20240201	15090	-92.66	20230414	1000	10.80	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
85	20240215	130911	57	100.00	KOSDAQ	금융	N	N	N	N	N	1109	-4	5	-0.36	84863131	76583	41.98	1114	1114	1101	1446	780	1113	1108.12	0.29	-1738	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1062	12.75	1.11	12	0.08	87.00	996.00	1638	20230905	-32.30	1000	20230726	10.90	1291	-14.10	20240112	1047	5.92	20240201	15090	-92.65	20230414	1000	10.90	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
86	20240215	120936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1112	-1	5	-0.09	73675203	66509	36.45	1114	1114	1101	1446	780	1113	1107.75	0.29	-1408	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1065	12.78	1.12	12	0.07	87.00	996.00	1638	20230905	-32.11	1000	20230726	11.20	1291	-13.87	20240112	1047	6.21	20240201	15090	-92.63	20230414	1000	11.20	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
87	20240215	110929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1112	-1	5	-0.09	44769574	40511	22.20	1114	1114	1101	1446	780	1113	1105.12	0.29	-206	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1065	12.78	1.12	12	0.04	87.00	996.00	1638	20230905	-32.11	1000	20230726	11.20	1291	-13.87	20240112	1047	6.21	20240201	15090	-92.63	20230414	1000	11.20	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
88	20240215	100929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1105	-8	5	-0.72	28799493	26082	14.30	1114	1114	1101	1446	780	1113	1104.19	0.29	1348	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1058	12.70	1.11	12	0.03	87.00	996.00	1638	20230905	-32.54	1000	20230726	10.50	1291	-14.41	20240112	1047	5.54	20240201	15090	-92.68	20230414	1000	10.50	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
89	20240215	090932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1114	1	2	0.09	8959549	8099	4.44	1114	1114	1103	1446	780	1113	1106.25	0.29	-440	1127	1119	1105	1097	1083	1124	1102	479	333	500	800	1	1	95770000	1067	12.80	1.12	12	0.01	87.00	996.00	1638	20230905	-31.99	1000	20230726	11.40	1291	-13.71	20240112	1047	6.40	20240201	15090	-92.62	20230414	1000	11.40	20230726	4.41	N	293580	500	478 억	281244	N	N	0	N	N
90	20240214	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	1113	0	3	0.00	194806463	176684	92.62	1100	1113	1091	1446	780	1113	1102.51	0.28	13242	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1066	12.79	1.12	12	0.18	87.00	996.00	1638	20230905	-32.05	1000	20230726	11.30	1291	-13.79	20240112	1047	6.30	20240201	15090	-92.62	20230414	1000	11.30	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
91	20240214	150928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1110	-3	5	-0.27	152308025	138487	72.60	1100	1113	1091	1446	780	1113	1099.80	0.28	17401	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1063	12.76	1.11	12	0.14	87.00	996.00	1638	20230905	-32.23	1000	20230726	11.00	1291	-14.02	20240112	1047	6.02	20240201	15090	-92.64	20230414	1000	11.00	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
92	20240214	140924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1104	-9	5	-0.81	141051646	128281	67.25	1100	1113	1091	1446	780	1113	1099.55	0.28	14878	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1057	12.69	1.11	12	0.13	87.00	996.00	1638	20230905	-32.60	1000	20230726	10.40	1291	-14.48	20240112	1047	5.44	20240201	15090	-92.68	20230414	1000	10.40	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
93	20240214	130926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1103	-10	5	-0.90	123052816	111967	58.69	1100	1113	1091	1446	780	1113	1099.01	0.28	5478	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1056	12.68	1.11	12	0.12	87.00	996.00	1638	20230905	-32.66	1000	20230726	10.30	1291	-14.56	20240112	1047	5.35	20240201	15090	-92.69	20230414	1000	10.30	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
94	20240214	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1105	-8	5	-0.72	117351495	106798	55.98	1100	1113	1091	1446	780	1113	1098.82	0.28	4106	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1058	12.70	1.11	12	0.11	87.00	996.00	1638	20230905	-32.54	1000	20230726	10.50	1291	-14.41	20240112	1047	5.54	20240201	15090	-92.68	20230414	1000	10.50	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
95	20240214	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1099	-14	5	-1.26	95034944	86545	45.37	1100	1113	1091	1446	780	1113	1098.10	0.28	12121	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1053	12.63	1.10	12	0.09	87.00	996.00	1638	20230905	-32.91	1000	20230726	9.90	1291	-14.87	20240112	1047	4.97	20240201	15090	-92.72	20230414	1000	9.90	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
96	20240214	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1094	-19	5	-1.71	17361148	15840	8.30	1100	1100	1094	1446	780	1113	1096.03	0.28	2043	1128	1120	1107	1099	1086	1124	1103	479	333	500	800	1	1	95770000	1048	12.57	1.10	12	0.02	87.00	996.00	1638	20230905	-33.21	1000	20230726	9.40	1291	-15.26	20240112	1047	4.49	20240201	15090	-92.75	20230414	1000	9.40	20230726	4.39	N	293580	500	478 억	268003	N	N	0	N	N
97	20240213	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	1113	13	2	1.18	210928370	190659	73.56	1100	1115	1094	1430	770	1100	1106.31	0.24	41117	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1066	12.79	1.12	12	0.20	87.00	996.00	1638	20230905	-32.05	1000	20230726	11.30	1291	-13.79	20240112	1047	6.30	20240201	15090	-92.62	20230414	1000	11.30	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
98	20240213	150913	57	100.00	KOSDAQ	금융	N	N	N	N	N	1107	7	2	0.64	202593861	183144	70.66	1100	1115	1094	1430	770	1100	1106.20	0.24	42009	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1060	12.72	1.11	12	0.19	87.00	996.00	1638	20230905	-32.42	1000	20230726	10.70	1291	-14.25	20240112	1047	5.73	20240201	15090	-92.66	20230414	1000	10.70	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
99	20240213	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1109	9	2	0.82	194905934	176219	67.99	1100	1115	1094	1430	770	1100	1106.04	0.24	42286	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1062	12.75	1.11	12	0.18	87.00	996.00	1638	20230905	-32.30	1000	20230726	10.90	1291	-14.10	20240112	1047	5.92	20240201	15090	-92.65	20230414	1000	10.90	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
100	20240213	130910	57	100.00	KOSDAQ	금융	N	N	N	N	N	1108	8	2	0.73	181185301	163816	63.20	1100	1115	1094	1430	770	1100	1106.03	0.24	37502	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1061	12.74	1.11	12	0.17	87.00	996.00	1638	20230905	-32.36	1000	20230726	10.80	1291	-14.18	20240112	1047	5.83	20240201	15090	-92.66	20230414	1000	10.80	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
101	20240213	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	1112	12	2	1.09	163791883	148147	57.16	1100	1115	1094	1430	770	1100	1105.60	0.24	32028	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1065	12.78	1.12	12	0.15	87.00	996.00	1638	20230905	-32.11	1000	20230726	11.20	1291	-13.87	20240112	1047	6.21	20240201	15090	-92.63	20230414	1000	11.20	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
102	20240213	110943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1114	14	2	1.27	108227520	97943	37.79	1100	1115	1094	1430	770	1100	1105.01	0.24	32601	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1067	12.80	1.12	12	0.10	87.00	996.00	1638	20230905	-31.99	1000	20230726	11.40	1291	-13.71	20240112	1047	6.40	20240201	15090	-92.62	20230414	1000	11.40	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N
103	20240213	100801	57	100.00	KOSDAQ	금융	N	N	N	N	N	1102	2	2	0.18	62778197	57048	22.01	1100	1107	1094	1430	770	1100	1100.45	0.24	23921	1119	1109	1090	1080	1061	1114	1085	479	330	500	790	1	1	95770000	1055	12.67	1.11	12	0.06	87.00	996.00	1638	20230905	-32.72	1000	20230726	10.20	1291	-14.64	20240112	1047	5.25	20240201	15090	-92.70	20230414	1000	10.20	20230726	4.40	N	293580	500	478 억	225986	N	N	4794	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History