KissMeData/452980/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	7	2	0.35	116032844	58648	167.46	1975	1983	1970	2565	1383	1975	1978.46	5.72	5652	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.31	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1081528	N	N	N	N
3	20240229	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	113076283	57156	163.20	1975	1983	1970	2565	1383	1975	1978.38	5.72	5363	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.30	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1081528	N	N	N	N
4	20240229	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	104307504	52734	150.57	1975	1983	1970	2565	1383	1975	1977.99	5.72	2598	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.28	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1081528	N	N	N	N
5	20240229	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	97940121	49523	141.40	1975	1983	1970	2565	1383	1975	1977.67	5.72	1598	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.26	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1081528	N	N	N	N
6	20240229	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	85359266	43174	123.27	1975	1983	1970	2565	1383	1975	1977.10	5.72	1588	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.23	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1081528	N	N	N	N
7	20240229	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	85111408	43049	122.92	1975	1983	1970	2565	1383	1975	1977.08	5.72	1484	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	375	12	0.23	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1081528	N	N	N	N
8	20240229	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	30667763	15514	44.30	1975	1980	1975	2565	1383	1975	1976.78	5.72	-219	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	374	12	0.08	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1081528	N	N	N	N
9	20240229	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	7098659	3594	10.26	1975	1976	1975	2565	1383	1975	1975.14	5.72	-1008	1981	1978	1972	1969	1963	1979	1970	19	590	100	1380	1	1	18905000	374	12	0.02	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1081528	N	N	N	N
10	20240228	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	6	2	0.30	69039310	35023	77.58	1972	1975	1966	2555	1379	1969	1971.26	5.72	2816	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.19	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1081876	N	N	N	N
11	20240228	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	6	2	0.30	68792438	34898	77.30	1972	1975	1966	2555	1379	1969	1971.24	5.72	2696	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.18	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1081876	N	N	N	N
12	20240228	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	60505108	30700	68.00	1972	1974	1966	2555	1379	1969	1970.85	5.72	2186	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.16	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1081876	N	N	N	N
13	20240228	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	53747219	27274	60.42	1972	1973	1966	2555	1379	1969	1970.64	5.72	1676	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.14	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	N	452980	100	18 억	1081876	N	N	N	N
14	20240228	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	52165490	26472	58.64	1972	1972	1966	2555	1379	1969	1970.59	5.72	1136	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.14	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1081876	N	N	N	N
15	20240228	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	50830657	25795	57.14	1972	1972	1966	2555	1379	1969	1970.56	5.72	656	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.14	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1081876	N	N	N	N
16	20240228	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	26888620	13653	30.24	1972	1972	1966	2555	1379	1969	1969.43	5.72	116	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	373	12	0.07	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1081876	N	N	N	N
17	20240228	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	17785468	9029	20.00	1972	1972	1968	2555	1379	1969	1969.82	5.72	-228	1981	1974	1971	1964	1961	1973	1963	19	586	100	1370	1	1	18905000	372	12	0.05	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	N	452980	100	18 억	1081876	N	N	N	N
18	20240227	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-10	5	-0.51	89030827	45144	103.25	1978	1978	1968	2570	1386	1979	1972.15	5.73	-1083	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	372	12	0.24	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	N	452980	100	18 억	1083159	N	N	N	N
19	20240227	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-9	5	-0.45	72592308	36795	84.15	1978	1978	1970	2570	1386	1979	1972.89	5.73	-1083	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	372	12	0.19	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1083159	N	N	N	N
20	20240227	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-9	5	-0.45	66510817	33708	77.09	1978	1978	1970	2570	1386	1979	1973.15	5.73	-94	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	372	12	0.18	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	N	452980	100	18 억	1083159	N	N	N	N
21	20240227	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-7	5	-0.35	60374733	30594	69.97	1978	1978	1970	2570	1386	1979	1973.42	5.73	-94	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	373	12	0.16	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1083159	N	N	N	N
22	20240227	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-7	5	-0.35	45923638	23262	53.20	1978	1978	1972	2570	1386	1979	1974.19	5.73	-94	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	373	12	0.12	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	N	452980	100	18 억	1083159	N	N	N	N
23	20240227	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-5	5	-0.25	35147910	17799	40.71	1978	1978	1974	2570	1386	1979	1974.71	5.73	-94	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	373	12	0.09	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	N	452980	100	18 억	1083159	N	N	N	N
24	20240227	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	19622814	9936	22.72	1978	1978	1974	2570	1386	1979	1974.92	5.73	-94	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	373	12	0.05	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1083159	N	N	N	N
25	20240227	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	2506764	1268	2.90	1978	1978	1976	2570	1386	1979	1976.94	5.73	-2	1983	1980	1977	1974	1971	1982	1976	19	591	100	1380	1	1	18905000	374	12	0.01	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	N	452980	100	18 억	1083159	N	N	N	N
26	20240226	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	86474543	43724	75.19	1978	1980	1974	2570	1385	1978	1977.74	5.76	-3275	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.23	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1088687	N	N	N	N
27	20240226	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	79077451	39983	68.76	1978	1980	1974	2570	1385	1978	1977.78	5.76	-3299	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	373	12	0.21	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1088687	N	N	N	N
28	20240226	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	54298699	27460	47.22	1978	1980	1974	2570	1385	1978	1977.37	5.76	-3680	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.15	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1088687	N	N	N	N
29	20240226	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-1	5	-0.05	44245790	22379	38.48	1978	1980	1974	2570	1385	1978	1977.11	5.76	-3967	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.12	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	N	452980	100	18 억	1088687	N	N	N	N
30	20240226	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	41317735	20899	35.94	1978	1980	1974	2570	1385	1978	1977.02	5.76	-4290	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.11	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1088687	N	N	N	N
31	20240226	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	34403688	17405	29.93	1978	1980	1974	2570	1385	1978	1976.66	5.76	-4587	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.09	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1088687	N	N	N	N
32	20240226	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	17680526	8947	15.39	1978	1980	1974	2570	1385	1978	1976.14	5.76	-5045	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	374	12	0.05	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1088687	N	N	N	N
33	20240226	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	9642645	4879	8.39	1978	1980	1975	2570	1385	1978	1976.36	5.76	-3751	1985	1981	1979	1975	1973	1980	1974	19	592	100	1380	1	1	18905000	373	12	0.03	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	N	452980	100	18 억	1088687	N	N	N	N
34	20240223	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-2	5	-0.10	115174447	58152	66.51	1980	1983	1977	2570	1386	1980	1980.58	5.77	3180	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	374	12	0.31	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1090517	N	N	N	N
35	20240223	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-2	5	-0.10	111478288	56283	64.38	1980	1983	1977	2570	1386	1980	1980.67	5.77	3124	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	374	12	0.30	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1090517	N	N	N	N
36	20240223	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	80142072	40448	46.26	1980	1983	1979	2570	1386	1980	1981.36	5.77	2362	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	374	12	0.21	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1090517	N	N	N	N
37	20240223	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	70555431	35606	40.73	1980	1983	1980	2570	1386	1980	1981.56	5.77	1512	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	374	12	0.19	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1090517	N	N	N	N
38	20240223	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	58303518	29422	33.65	1980	1983	1980	2570	1386	1980	1981.63	5.77	662	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	375	12	0.16	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1090517	N	N	N	N
39	20240223	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	43858898	22133	25.32	1980	1983	1980	2570	1386	1980	1981.61	5.77	-218	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	375	12	0.12	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1090517	N	N	N	N
40	20240223	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	16906026	8534	9.76	1980	1983	1980	2570	1386	1980	1981.02	5.77	-1118	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	375	12	0.05	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1090517	N	N	N	N
41	20240223	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	3284820	1659	1.90	1980	1980	1980	2570	1386	1980	1980.00	5.77	1	1986	1983	1980	1977	1974	1981	1975	19	590	100	1380	1	1	18905000	374	12	0.01	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1090517	N	N	N	N
42	20240222	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	173112056	87425	94.64	1983	1983	1977	2575	1389	1983	1980.12	5.83	-7055	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	374	12	0.46	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1102002	N	N	N	N
43	20240222	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	172048832	86888	94.06	1983	1983	1977	2575	1389	1983	1980.12	5.83	-7024	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	375	12	0.46	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1102002	N	N	N	N
44	20240222	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	119158288	60167	65.13	1983	1983	1978	2575	1389	1983	1980.46	5.83	-5346	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	375	12	0.32	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1102002	N	N	N	N
45	20240222	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	105369830	53211	57.60	1983	1983	1978	2575	1389	1983	1980.23	5.83	-5887	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	375	12	0.28	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1102002	N	N	N	N
46	20240222	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	87740516	44314	47.97	1983	1983	1978	2575	1389	1983	1979.97	5.83	-6388	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	375	12	0.23	2000	20231004	-0.90	1839	20231219	7.78	1987	-0.25	20240220	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	N	452980	100	18 억	1102002	N	N	N	N
47	20240222	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	74109896	37434	40.52	1983	1983	1978	2575	1389	1983	1979.75	5.83	-6552	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	374	12	0.20	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1102002	N	N	N	N
48	20240222	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	48157889	24328	26.34	1983	1983	1978	2575	1389	1983	1979.53	5.83	-6745	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	374	12	0.13	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	N	452980	100	18 억	1102002	N	N	N	N
49	20240222	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	13357971	6746	7.30	1983	1983	1979	2575	1389	1983	1980.13	5.83	-96	1993	1987	1981	1975	1969	1985	1973	19	592	100	1380	1	1	18905000	374	12	0.04	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1102002	N	N	N	N
50	20240221	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	180142897	90876	60.53	1987	1987	1975	2575	1389	1984	1982.29	5.86	-4696	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.48	2000	20231004	-0.85	1839	20231219	7.83	1987	0.00	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	N	452980	100	18 억	1108562	N	N	N	N
51	20240221	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-4	5	-0.20	176079850	88827	59.17	1987	1987	1975	2575	1389	1984	1982.28	5.86	-4746	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	374	12	0.47	2000	20231004	-1.00	1839	20231219	7.67	1987	0.00	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	N	452980	100	18 억	1108562	N	N	N	N
52	20240221	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	0	3	0.00	155115858	78240	52.11	1987	1987	1975	2575	1389	1984	1982.56	5.86	-4788	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.41	2000	20231004	-0.80	1839	20231219	7.88	1987	0.00	20240220	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	1108562	N	N	N	N
53	20240221	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	2	2	0.10	104207986	52570	35.02	1987	1987	1975	2575	1389	1984	1982.27	5.86	-4938	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.28	2000	20231004	-0.70	1839	20231219	7.99	1987	0.00	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	1108562	N	N	N	N
54	20240221	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	80695992	40725	27.13	1987	1987	1975	2575	1389	1984	1981.49	5.86	-5091	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.22	2000	20231004	-0.75	1839	20231219	7.94	1987	0.00	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	1108562	N	N	N	N
55	20240221	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	73435184	37066	24.69	1987	1987	1975	2575	1389	1984	1981.20	5.86	-5211	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.20	2000	20231004	-0.75	1839	20231219	7.94	1987	0.00	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	1108562	N	N	N	N
56	20240221	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-5	5	-0.25	38107837	19257	12.83	1987	1987	1975	2575	1389	1984	1978.91	5.86	-5193	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	374	12	0.10	2000	20231004	-1.05	1839	20231219	7.61	1987	0.00	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	N	452980	100	18 억	1108562	N	N	N	N
57	20240221	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	2	2	0.10	2864472	1443	0.96	1987	1987	1984	2575	1389	1984	1985.08	5.86	-40	2004	1994	1977	1967	1950	1999	1972	19	591	100	1380	1	1	18905000	375	12	0.01	2000	20231004	-0.70	1839	20231219	7.99	1987	0.00	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	1108562	N	N	N	N
58	20240220	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	19	2	0.97	297136645	150112	103.49	1960	1987	1960	2550	1376	1965	1979.43	5.80	11876	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.79	2000	20231004	-0.80	1839	20231219	7.88	1987	-0.15	20240220	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	1096696	N	N	N	N
59	20240220	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	21	2	1.07	295116066	149094	102.79	1960	1987	1960	2550	1376	1965	1979.40	5.80	11876	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.79	2000	20231004	-0.70	1839	20231219	7.99	1987	-0.05	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	1096696	N	N	N	N
60	20240220	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	21	2	1.07	279663767	141311	97.42	1960	1987	1960	2550	1376	1965	1979.07	5.80	12351	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.75	2000	20231004	-0.70	1839	20231219	7.99	1987	-0.05	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	1096696	N	N	N	N
61	20240220	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	19	2	0.97	256012792	129392	89.20	1960	1987	1960	2550	1376	1965	1978.58	5.80	12351	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.68	2000	20231004	-0.80	1839	20231219	7.88	1987	-0.15	20240220	1855	6.95	20240105	2000	-0.80	20231004	1839	7.88	20231219	N	452980	100	18 억	1096696	N	N	N	N
62	20240220	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	20	2	1.02	239309377	120965	83.39	1960	1987	1960	2550	1376	1965	1978.34	5.80	12441	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.64	2000	20231004	-0.75	1839	20231219	7.94	1987	-0.10	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	N	452980	100	18 억	1096696	N	N	N	N
63	20240220	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	21	2	1.07	223928460	113214	78.05	1960	1987	1960	2550	1376	1965	1977.92	5.80	12441	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.60	2000	20231004	-0.70	1839	20231219	7.99	1987	-0.05	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	N	452980	100	18 억	1096696	N	N	N	N
64	20240220	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	16	2	0.81	127041906	64384	44.39	1960	1982	1960	2550	1376	1965	1973.19	5.80	8366	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	375	12	0.34	2000	20231004	-0.95	1839	20231219	7.72	1982	-0.05	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	N	452980	100	18 억	1096696	N	N	N	N
65	20240220	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	3742728	1908	1.32	1960	1966	1960	2550	1376	1965	1961.60	5.80	10	1986	1975	1958	1947	1930	1981	1953	19	585	100	1370	1	1	18905000	372	12	0.01	2000	20231004	-1.70	1839	20231219	6.91	1969	-0.15	20240219	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	N	452980	100	18 억	1096696	N	N	N	N
66	20240219	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	284623646	145052	132.04	1954	1969	1941	2540	1370	1956	1962.22	5.66	29151	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.77	2000	20231004	-1.75	1839	20231219	6.85	1969	-0.20	20240219	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1069434	N	N	N	N
67	20240219	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	267489268	136336	124.10	1954	1969	1941	2540	1370	1956	1961.99	5.66	29092	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.72	2000	20231004	-1.75	1839	20231219	6.85	1969	-0.20	20240219	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1069434	N	N	N	N
68	20240219	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	227011330	115737	105.35	1954	1969	1941	2540	1370	1956	1961.44	5.66	28789	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.61	2000	20231004	-1.75	1839	20231219	6.85	1969	-0.20	20240219	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1069434	N	N	N	N
69	20240219	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	11	2	0.56	191656932	97754	88.98	1954	1969	1941	2540	1370	1956	1960.60	5.66	27681	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	372	12	0.52	2000	20231004	-1.65	1839	20231219	6.96	1969	-0.10	20240219	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	N	452980	100	18 억	1069434	N	N	N	N
70	20240219	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	162464858	82906	75.47	1954	1969	1941	2540	1370	1956	1959.63	5.66	27338	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.44	2000	20231004	-1.75	1839	20231219	6.85	1969	-0.20	20240219	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1069434	N	N	N	N
71	20240219	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	133541967	68191	62.07	1954	1969	1941	2540	1370	1956	1958.35	5.66	25652	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.36	2000	20231004	-1.75	1839	20231219	6.85	1969	-0.20	20240219	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	N	452980	100	18 억	1069434	N	N	N	N
72	20240219	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	95632347	48895	44.51	1954	1963	1941	2540	1370	1956	1955.87	5.66	24699	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	371	12	0.26	2000	20231004	-1.95	1839	20231219	6.63	1963	-0.10	20240219	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	N	452980	100	18 억	1069434	N	N	N	N
73	20240219	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	9995291	5119	4.66	1954	1956	1950	2540	1370	1956	1952.59	5.66	1485	1968	1961	1950	1943	1932	1965	1947	19	584	100	1360	1	1	18905000	370	12	0.03	2000	20231004	-2.20	1839	20231219	6.36	1957	-0.05	20240216	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	N	452980	100	18 억	1069434	N	N	N	N
74	20240216	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	18	2	0.93	213817989	109807	447.64	1940	1957	1939	2515	1357	1938	1947.22	5.61	13955	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	370	12	0.58	2000	20231004	-2.20	1839	20231219	6.36	1957	-0.05	20240216	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	N	452980	100	18 억	1061367	N	N	N	N
75	20240216	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	13	2	0.67	208881303	107277	437.33	1940	1956	1939	2515	1357	1938	1947.12	5.61	13803	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	369	12	0.57	2000	20231004	-2.45	1839	20231219	6.09	1956	-0.26	20240216	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	N	452980	100	18 억	1061367	N	N	N	N
76	20240216	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	13	2	0.67	131552079	67635	275.72	1940	1954	1939	2515	1357	1938	1945.03	5.61	13341	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	369	12	0.36	2000	20231004	-2.45	1839	20231219	6.09	1954	-0.15	20240216	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	N	452980	100	18 억	1061367	N	N	N	N
77	20240216	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	13	2	0.67	109586679	56383	229.85	1940	1951	1939	2515	1357	1938	1943.61	5.61	12433	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	369	12	0.30	2000	20231004	-2.45	1839	20231219	6.09	1951	0.00	20240216	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	N	452980	100	18 억	1061367	N	N	N	N
78	20240216	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	10	2	0.52	81534450	41988	171.17	1940	1948	1939	2515	1357	1938	1941.85	5.61	10789	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	368	12	0.22	2000	20231004	-2.60	1839	20231219	5.93	1948	0.00	20240216	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	N	452980	100	18 억	1061367	N	N	N	N
79	20240216	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	4	2	0.21	53949027	27802	113.34	1940	1944	1939	2515	1357	1938	1940.47	5.61	4107	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	367	12	0.15	2000	20231004	-2.90	1839	20231219	5.60	1944	-0.10	20240216	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	N	452980	100	18 억	1061367	N	N	N	N
80	20240216	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	2	2	0.10	265780	137	0.56	1940	1940	1940	2515	1357	1938	1940.00	5.61	10	1940	1938	1937	1935	1934	1940	1937	19	577	100	1350	1	1	18905000	367	12	0.00	2000	20231004	-3.00	1839	20231219	5.49	1940	0.00	20240216	1855	4.58	20240105	2000	-3.00	20231004	1839	5.49	20231219	N	452980	100	18 억	1061367	N	N	N	N
81	20240215	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	47523731	24530	35.00	1937	1939	1936	2515	1356	1937	1937.37	5.63	1137	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.13	2000	20231004	-3.10	1839	20231219	5.38	1939	-0.05	20240215	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	N	452980	100	18 억	1065240	N	N	N	N
82	20240215	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	0	3	0.00	46077989	23784	33.94	1937	1939	1936	2515	1356	1937	1937.35	5.63	937	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.13	2000	20231004	-3.15	1839	20231219	5.33	1939	-0.10	20240215	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	N	452980	100	18 억	1065240	N	N	N	N
83	20240215	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	41875427	21616	30.84	1937	1939	1936	2515	1356	1937	1937.24	5.63	45	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.11	2000	20231004	-3.10	1839	20231219	5.38	1939	-0.05	20240215	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	N	452980	100	18 억	1065240	N	N	N	N
84	20240215	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	0	3	0.00	32838940	16952	24.19	1937	1938	1936	2515	1356	1937	1937.17	5.63	-955	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.09	2000	20231004	-3.15	1839	20231219	5.33	1938	-0.05	20240215	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	N	452980	100	18 억	1065240	N	N	N	N
85	20240215	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	27015892	13946	19.90	1937	1938	1936	2515	1356	1937	1937.18	5.63	-1905	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.07	2000	20231004	-3.10	1839	20231219	5.38	1938	0.00	20240215	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	N	452980	100	18 억	1065240	N	N	N	N
86	20240215	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	0	3	0.00	23011197	11879	16.95	1937	1938	1936	2515	1356	1937	1937.13	5.63	-2855	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.06	2000	20231004	-3.15	1839	20231219	5.33	1938	-0.05	20240215	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	N	452980	100	18 억	1065240	N	N	N	N
87	20240215	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	5710490	2948	4.21	1937	1938	1937	2515	1356	1937	1937.07	5.63	-2625	1943	1940	1934	1931	1925	1941	1932	19	578	100	1350	1	1	18905000	366	12	0.02	2000	20231004	-3.10	1839	20231219	5.38	1938	0.00	20240215	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	N	452980	100	18 억	1065240	N	N	N	N
88	20240214	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	6	2	0.31	135508307	70085	95.42	1934	1937	1928	2510	1352	1931	1933.48	5.65	2691	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	366	12	0.37	2000	20231004	-3.15	1839	20231219	5.33	1937	0.00	20240208	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	N	452980	100	18 억	1067559	N	N	N	N
89	20240214	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	6	2	0.31	134991128	69818	95.05	1934	1937	1928	2510	1352	1931	1933.47	5.65	2541	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	366	12	0.37	2000	20231004	-3.15	1839	20231219	5.33	1937	0.00	20240208	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	N	452980	100	18 억	1067559	N	N	N	N
90	20240214	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	3	2	0.16	105252171	54450	74.13	1934	1936	1928	2510	1352	1931	1933.01	5.65	2471	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	366	12	0.29	2000	20231004	-3.30	1839	20231219	5.17	1937	-0.15	20240208	1855	4.26	20240105	2000	-3.30	20231004	1839	5.17	20231219	N	452980	100	18 억	1067559	N	N	N	N
91	20240214	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	2	2	0.10	101453181	52485	71.45	1934	1936	1928	2510	1352	1931	1932.99	5.65	1893	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	365	12	0.28	2000	20231004	-3.35	1839	20231219	5.11	1937	-0.21	20240208	1855	4.20	20240105	2000	-3.35	20231004	1839	5.11	20231219	N	452980	100	18 억	1067559	N	N	N	N
92	20240214	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	4	2	0.21	96173905	49753	67.74	1934	1936	1928	2510	1352	1931	1933.03	5.65	1093	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	366	12	0.26	2000	20231004	-3.25	1839	20231219	5.22	1937	-0.10	20240208	1855	4.31	20240105	2000	-3.25	20231004	1839	5.22	20231219	N	452980	100	18 억	1067559	N	N	N	N
93	20240214	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	1	2	0.05	92564391	47887	65.19	1934	1936	1928	2510	1352	1931	1932.98	5.65	323	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	365	12	0.25	2000	20231004	-3.40	1839	20231219	5.06	1937	-0.26	20240208	1855	4.15	20240105	2000	-3.40	20231004	1839	5.06	20231219	N	452980	100	18 억	1067559	N	N	N	N
94	20240214	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	3	2	0.16	439010	227	0.31	1934	1934	1931	2510	1352	1931	1933.96	5.65	9	1937	1934	1931	1928	1925	1932	1926	19	579	100	1350	1	1	18905000	366	12	0.00	2000	20231004	-3.30	1839	20231219	5.17	1937	-0.15	20240208	1855	4.26	20240105	2000	-3.30	20231004	1839	5.17	20231219	N	452980	100	18 억	1067559	N	N	N	N
95	20240213	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	-2	5	-0.10	141876658	73452	80.20	1932	1934	1928	2510	1354	1933	1931.56	5.70	-10317	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.39	2000	20231004	-3.45	1839	20231219	5.00	1937	-0.31	20240208	1855	4.10	20240105	2000	-3.45	20231004	1839	5.00	20231219	N	452980	100	18 억	1077886	N	N	N	N
96	20240213	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	-3	5	-0.16	134377152	69564	75.95	1932	1934	1929	2510	1354	1933	1931.71	5.70	-10281	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.37	2000	20231004	-3.50	1839	20231219	4.95	1937	-0.36	20240208	1855	4.04	20240105	2000	-3.50	20231004	1839	4.95	20231219	N	452980	100	18 억	1077886	N	N	N	N
97	20240213	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	-3	5	-0.16	121887551	63101	68.90	1932	1934	1930	2510	1354	1933	1931.63	5.70	-9992	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.33	2000	20231004	-3.50	1839	20231219	4.95	1937	-0.36	20240208	1855	4.04	20240105	2000	-3.50	20231004	1839	4.95	20231219	N	452980	100	18 억	1077886	N	N	N	N
98	20240213	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	92437872	47851	52.25	1932	1934	1930	2510	1354	1933	1931.79	5.70	-9791	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.25	2000	20231004	-3.35	1839	20231219	5.11	1937	-0.21	20240208	1855	4.20	20240105	2000	-3.35	20231004	1839	5.11	20231219	N	452980	100	18 억	1077886	N	N	N	N
99	20240213	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	78810367	40803	44.55	1932	1934	1930	2510	1354	1933	1931.48	5.70	-9779	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.22	2000	20231004	-3.35	1839	20231219	5.11	1937	-0.21	20240208	1855	4.20	20240105	2000	-3.35	20231004	1839	5.11	20231219	N	452980	100	18 억	1077886	N	N	N	N
100	20240213	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	-1	5	-0.05	59962237	31049	33.90	1932	1934	1930	2510	1354	1933	1931.21	5.70	-9448	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.16	2000	20231004	-3.40	1839	20231219	5.06	1937	-0.26	20240208	1855	4.15	20240105	2000	-3.40	20231004	1839	5.06	20231219	N	452980	100	18 억	1077886	N	N	N	N
101	20240213	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	54886008	28423	31.03	1932	1934	1930	2510	1354	1933	1931.04	5.70	-9271	1942	1937	1932	1927	1922	1940	1930	19	577	100	1350	1	1	18905000	365	12	0.15	2000	20231004	-3.35	1839	20231219	5.11	1937	-0.21	20240208	1855	4.20	20240105	2000	-3.35	20231004	1839	5.11	20231219	N	452980	100	18 억	1077886	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History