KissMeData/397880/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,165,2,4.24,425144565,105732,106.82,3890,4100,3880,5050,2725,3890,4020.96,2.17,0,20096,4023,3956,3873,3806,3723,3990,3840,4,1160,100,2720,5,1,4440000,180,311.92,2.07,12,2.38,13.00,1958.00,4360,20240115,-7.00,1949,20230118,108.06,4360,-7.00,20240115,2805,44.56,20240103,4360,-7.00,20240115,2030,99.75,20230125,0.70,N,397880,100,4 억,,96520,N,N,0,N,00,N
20240123,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,175,2,4.50,403329750,100362,101.40,3890,4100,3880,5050,2725,3890,4018.75,2.17,0,19981,4023,3956,3873,3806,3723,3990,3840,4,1160,100,2720,5,1,4440000,180,312.69,2.08,12,2.26,13.00,1958.00,4360,20240115,-6.77,1949,20230118,108.57,4360,-6.77,20240115,2805,44.92,20240103,4360,-6.77,20240115,2030,100.25,20230125,0.70,N,397880,100,4 억,,96520,N,N,0,N,00,N
20240123,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4020,130,2,3.34,183325530,46073,46.55,3890,4025,3880,5050,2725,3890,3979.02,2.17,0,7410,4023,3956,3873,3806,3723,3990,3840,4,1160,100,2720,5,1,4440000,178,309.23,2.05,12,1.04,13.00,1958.00,4360,20240115,-7.80,1949,20230118,106.26,4360,-7.80,20240115,2805,43.32,20240103,4360,-7.80,20240115,2030,98.03,20230125,0.70,N,397880,100,4 억,,96520,N,N,0,N,00,N
20240123,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,10,2,0.26,22337540,5733,5.79,3890,3920,3880,5050,2725,3890,3896.31,2.17,0,-1205,4023,3956,3873,3806,3723,3990,3840,4,1160,100,2720,5,1,4440000,173,300.00,1.99,12,0.13,13.00,1958.00,4360,20240115,-10.55,1949,20230118,100.10,4360,-10.55,20240115,2805,39.04,20240103,4360,-10.55,20240115,2030,92.12,20230125,0.70,N,397880,100,4 억,,96520,N,N,0,N,00,N
20240119,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,40,2,1.04,1004176730,255580,168.28,3870,4045,3840,5010,2705,3860,3929.09,1.93,0,-2473,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,173,300.00,1.99,12,5.76,13.00,1958.00,4360,20240115,-10.55,1949,20230118,100.10,4360,-10.55,20240115,2805,39.04,20240103,4360,-10.55,20240115,2030,92.12,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,100,2,2.59,961694540,244716,161.13,3870,4045,3840,5010,2705,3860,3929.84,1.93,0,-3993,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,176,304.62,2.02,12,5.51,13.00,1958.00,4360,20240115,-9.17,1949,20230118,103.18,4360,-9.17,20240115,2805,41.18,20240103,4360,-9.17,20240115,2030,95.07,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,100,2,2.59,903749310,230031,151.46,3870,4045,3840,5010,2705,3860,3928.82,1.93,0,-4490,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,176,304.62,2.02,12,5.18,13.00,1958.00,4360,20240115,-9.17,1949,20230118,103.18,4360,-9.17,20240115,2805,41.18,20240103,4360,-9.17,20240115,2030,95.07,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,50,2,1.30,745164250,189859,125.01,3870,4045,3840,5010,2705,3860,3924.83,1.93,0,-8893,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,174,300.77,2.00,12,4.28,13.00,1958.00,4360,20240115,-10.32,1949,20230118,100.62,4360,-10.32,20240115,2805,39.39,20240103,4360,-10.32,20240115,2030,92.61,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3880,20,2,0.52,660355645,168054,110.65,3870,4045,3840,5010,2705,3860,3929.43,1.93,0,-2794,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,172,298.46,1.98,12,3.79,13.00,1958.00,4360,20240115,-11.01,1949,20230118,99.08,4360,-11.01,20240115,2805,38.32,20240103,4360,-11.01,20240115,2030,91.13,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,45,2,1.17,601951105,153086,100.80,3870,4045,3840,5010,2705,3860,3932.11,1.93,0,4797,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,173,300.38,1.99,12,3.45,13.00,1958.00,4360,20240115,-10.44,1949,20230118,100.36,4360,-10.44,20240115,2805,39.22,20240103,4360,-10.44,20240115,2030,92.36,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,80,2,2.07,544617890,138450,91.16,3870,4045,3840,5010,2705,3860,3933.68,1.93,0,6900,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,175,303.08,2.01,12,3.12,13.00,1958.00,4360,20240115,-9.63,1949,20230118,102.15,4360,-9.63,20240115,2805,40.46,20240103,4360,-9.63,20240115,2030,94.09,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240119,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,140,2,3.63,135680385,34358,22.62,3870,4020,3870,5010,2705,3860,3949.02,1.93,0,2494,4043,3951,3768,3676,3493,3997,3722,4,1150,100,2700,5,1,4440000,178,307.69,2.04,12,0.77,13.00,1958.00,4360,20240115,-8.26,1949,20230118,105.23,4360,-8.26,20240115,2805,42.60,20240103,4360,-8.26,20240115,2030,97.04,20230125,0.70,N,397880,100,4 억,,85822,N,N,0,N,00,N
20240118,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3860,250,2,6.93,562483025,149795,143.90,3600,3860,3585,4690,2530,3610,3745.79,1.91,0,-576,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,171,296.92,1.97,12,3.37,13.00,1958.00,4360,20240115,-11.47,1949,20230118,98.05,4360,-11.47,20240115,2805,37.61,20240103,4360,-11.47,20240115,2025,90.62,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,230,2,6.37,441194600,118336,113.68,3600,3840,3585,4690,2530,3610,3728.32,1.91,0,-3342,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,170,295.38,1.96,12,2.67,13.00,1958.00,4360,20240115,-11.93,1949,20230118,97.02,4360,-11.93,20240115,2805,36.90,20240103,4360,-11.93,20240115,2025,89.63,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,100,2,2.77,215130995,58703,56.39,3600,3750,3585,4690,2530,3610,3664.74,1.91,0,-3170,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,165,285.38,1.89,12,1.32,13.00,1958.00,4360,20240115,-14.91,1949,20230118,90.35,4360,-14.91,20240115,2805,32.26,20240103,4360,-14.91,20240115,2025,83.21,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,45,2,1.25,156615745,42936,41.25,3600,3695,3585,4690,2530,3610,3647.66,1.91,0,-8181,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,162,281.15,1.87,12,0.97,13.00,1958.00,4360,20240115,-16.17,1949,20230118,87.53,4360,-16.17,20240115,2805,30.30,20240103,4360,-16.17,20240115,2025,80.49,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,75,2,2.08,140382225,38512,37.00,3600,3695,3585,4690,2530,3610,3645.16,1.91,0,-7559,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,164,283.46,1.88,12,0.87,13.00,1958.00,4360,20240115,-15.48,1949,20230118,89.07,4360,-15.48,20240115,2805,31.37,20240103,4360,-15.48,20240115,2025,81.98,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,75,2,2.08,127817500,35074,33.69,3600,3695,3585,4690,2530,3610,3644.22,1.91,0,-7490,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,164,283.46,1.88,12,0.79,13.00,1958.00,4360,20240115,-15.48,1949,20230118,89.07,4360,-15.48,20240115,2805,31.37,20240103,4360,-15.48,20240115,2025,81.98,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,60,2,1.66,52029890,14343,13.78,3600,3680,3585,4690,2530,3610,3627.55,1.91,0,-8766,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,163,282.31,1.87,12,0.32,13.00,1958.00,4360,20240115,-15.83,1949,20230118,88.30,4360,-15.83,20240115,2805,30.84,20240103,4360,-15.83,20240115,2025,81.23,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240118,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,-10,5,-0.28,9464510,2628,2.52,3600,3660,3585,4690,2530,3610,3601.41,1.91,0,-190,3913,3761,3648,3496,3383,3705,3440,4,1080,100,2520,5,1,4440000,160,276.92,1.84,12,0.06,13.00,1958.00,4360,20240115,-17.43,1949,20230118,84.71,4360,-17.43,20240115,2805,28.34,20240103,4360,-17.43,20240115,2025,77.78,20230118,0.72,N,397880,100,4 억,,84816,N,N,0,N,00,N
20240117,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-25,5,-0.69,380666675,103941,51.47,3655,3800,3535,4725,2545,3635,3662.61,2.02,0,-531,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,160,277.69,1.84,12,2.34,13.00,1958.00,4360,20240115,-17.20,1949,20230118,85.22,4360,-17.20,20240115,2805,28.70,20240103,4360,-17.20,20240115,2025,78.27,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3565,-70,5,-1.93,368895240,100664,49.85,3655,3800,3535,4725,2545,3635,3664.62,2.02,0,-903,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,158,274.23,1.82,12,2.27,13.00,1958.00,4360,20240115,-18.23,1949,20230118,82.91,4360,-18.23,20240115,2805,27.09,20240103,4360,-18.23,20240115,2025,76.05,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3575,-60,5,-1.65,354356390,96593,47.83,3655,3800,3535,4725,2545,3635,3668.55,2.02,0,-864,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,159,275.00,1.83,12,2.18,13.00,1958.00,4360,20240115,-18.00,1949,20230118,83.43,4360,-18.00,20240115,2805,27.45,20240103,4360,-18.00,20240115,2025,76.54,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3565,-70,5,-1.93,330347225,89878,44.50,3655,3800,3535,4725,2545,3635,3675.51,2.02,0,-592,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,158,274.23,1.82,12,2.02,13.00,1958.00,4360,20240115,-18.23,1949,20230118,82.91,4360,-18.23,20240115,2805,27.09,20240103,4360,-18.23,20240115,2025,76.05,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3615,-20,5,-0.55,280329985,75859,37.56,3655,3800,3580,4725,2545,3635,3695.41,2.02,0,-173,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,161,278.08,1.85,12,1.71,13.00,1958.00,4360,20240115,-17.09,1949,20230118,85.48,4360,-17.09,20240115,2805,28.88,20240103,4360,-17.09,20240115,2025,78.52,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3625,-10,5,-0.28,253493730,68420,33.88,3655,3800,3605,4725,2545,3635,3704.97,2.02,0,900,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,161,278.85,1.85,12,1.54,13.00,1958.00,4360,20240115,-16.86,1949,20230118,85.99,4360,-16.86,20240115,2805,29.23,20240103,4360,-16.86,20240115,2025,79.01,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,40,2,1.10,201360095,54149,26.81,3655,3800,3605,4725,2545,3635,3718.63,2.02,0,548,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,163,282.69,1.88,12,1.22,13.00,1958.00,4360,20240115,-15.71,1949,20230118,88.56,4360,-15.71,20240115,2805,31.02,20240103,4360,-15.71,20240115,2025,81.48,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240117,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3620,-15,5,-0.41,31104970,8594,4.26,3655,3695,3605,4725,2545,3635,3619.38,2.02,0,3314,3978,3806,3623,3451,3268,3715,3360,4,1090,100,2540,5,1,4440000,161,278.46,1.85,12,0.19,13.00,1958.00,4360,20240115,-16.97,1949,20230118,85.74,4360,-16.97,20240115,2805,29.06,20240103,4360,-16.97,20240115,2025,78.77,20230118,0.72,N,397880,100,4 억,,89575,N,N,0,N,00,N
20240116,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3635,-170,5,-4.47,725967155,201942,67.19,3790,3795,3440,4945,2665,3805,3594.92,2.31,0,-13878,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,161,279.62,1.86,12,4.55,13.00,1958.00,4360,20240115,-16.63,1949,20230118,86.51,4360,-16.63,20240115,2805,29.59,20240103,4360,-16.63,20240115,2025,79.51,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-210,5,-5.52,716266680,199265,66.30,3790,3795,3440,4945,2665,3805,3594.54,2.31,0,-12572,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,160,276.54,1.84,12,4.49,13.00,1958.00,4360,20240115,-17.55,1949,20230118,84.45,4360,-17.55,20240115,2805,28.16,20240103,4360,-17.55,20240115,2025,77.53,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3540,-265,5,-6.96,688755810,191545,63.74,3790,3795,3440,4945,2665,3805,3595.79,2.31,0,-11965,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,157,272.31,1.81,12,4.31,13.00,1958.00,4360,20240115,-18.81,1949,20230118,81.63,4360,-18.81,20240115,2805,26.20,20240103,4360,-18.81,20240115,2025,74.81,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3500,-305,5,-8.02,553486900,152616,50.78,3790,3795,3500,4945,2665,3805,3626.66,2.31,0,-12323,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,155,269.23,1.79,12,3.44,13.00,1958.00,4360,20240115,-19.72,1949,20230118,79.58,4360,-19.72,20240115,2805,24.78,20240103,4360,-19.72,20240115,2025,72.84,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3570,-235,5,-6.18,468962290,128711,42.83,3790,3795,3550,4945,2665,3805,3643.53,2.31,0,-3108,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,159,274.62,1.82,12,2.90,13.00,1958.00,4360,20240115,-18.12,1949,20230118,83.17,4360,-18.12,20240115,2805,27.27,20240103,4360,-18.12,20240115,2025,76.30,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3645,-160,5,-4.20,426500970,116869,38.89,3790,3795,3565,4945,2665,3805,3649.39,2.31,0,-2715,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,162,280.38,1.86,12,2.63,13.00,1958.00,4360,20240115,-16.40,1949,20230118,87.02,4360,-16.40,20240115,2805,29.95,20240103,4360,-16.40,20240115,2025,80.00,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3580,-225,5,-5.91,385015515,105358,35.06,3790,3795,3565,4945,2665,3805,3654.35,2.31,0,-87,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,159,275.38,1.83,12,2.37,13.00,1958.00,4360,20240115,-17.89,1949,20230118,83.68,4360,-17.89,20240115,2805,27.63,20240103,4360,-17.89,20240115,2025,76.79,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240116,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-75,5,-1.97,129876860,34910,11.62,3790,3795,3655,4945,2665,3805,3720.33,2.31,0,729,4575,4190,3975,3590,3375,4082,3482,4,1140,100,2660,5,1,4440000,166,286.92,1.91,12,0.79,13.00,1958.00,4360,20240115,-14.45,1949,20230118,91.38,4360,-14.45,20240115,2805,32.98,20240103,4360,-14.45,20240115,2025,84.20,20230118,0.86,N,397880,100,4 억,,102615,N,N,0,N,00,N
20240115,161218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3805,-220,5,-5.47,1210219475,298785,53.70,4035,4360,3760,5230,2820,4025,4050.84,2.25,0,475,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,169,292.69,1.94,12,6.73,13.00,1958.00,4360,20240115,-12.73,1944,20230109,95.73,4360,-12.73,20240115,2805,35.65,20240103,4360,-12.73,20240115,2025,87.90,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,151219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3760,-265,5,-6.58,1193529560,294392,52.91,4035,4360,3760,5230,2820,4025,4054.22,2.25,0,769,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,167,289.23,1.92,12,6.63,13.00,1958.00,4360,20240115,-13.76,1944,20230109,93.42,4360,-13.76,20240115,2805,34.05,20240103,4360,-13.76,20240115,2025,85.68,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,141219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3915,-110,5,-2.73,965008215,234509,42.15,4035,4360,3840,5230,2820,4025,4115.02,2.25,0,-8374,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,174,301.15,2.00,12,5.28,13.00,1958.00,4360,20240115,-10.21,1944,20230109,101.39,4360,-10.21,20240115,2805,39.57,20240103,4360,-10.21,20240115,2025,93.33,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,131219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4130,105,2,2.61,765732100,184498,33.16,4035,4360,4020,5230,2820,4025,4150.35,2.25,0,617,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,183,317.69,2.11,12,4.16,13.00,1958.00,4360,20240115,-5.28,1944,20230109,112.45,4360,-5.28,20240115,2805,47.24,20240103,4360,-5.28,20240115,2025,103.95,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,121219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4155,130,2,3.23,737970475,177795,31.95,4035,4360,4020,5230,2820,4025,4150.68,2.25,0,486,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,184,319.62,2.12,12,4.00,13.00,1958.00,4360,20240115,-4.70,1944,20230109,113.73,4360,-4.70,20240115,2805,48.13,20240103,4360,-4.70,20240115,2025,105.19,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,111219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4145,120,2,2.98,695404520,167479,30.10,4035,4360,4020,5230,2820,4025,4152.19,2.25,0,1194,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,184,318.85,2.12,12,3.77,13.00,1958.00,4360,20240115,-4.93,1944,20230109,113.22,4360,-4.93,20240115,2805,47.77,20240103,4360,-4.93,20240115,2025,104.69,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,101214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4130,105,2,2.61,636740775,153232,27.54,4035,4360,4020,5230,2820,4025,4155.40,2.25,0,654,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,183,317.69,2.11,12,3.45,13.00,1958.00,4360,20240115,-5.28,1944,20230109,112.45,4360,-5.28,20240115,2805,47.24,20240103,4360,-5.28,20240115,2025,103.95,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240115,091217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4030,5,2,0.12,328483435,78316,14.08,4035,4360,4025,5230,2820,4025,4194.33,2.25,0,744,4425,4225,3880,3680,3335,4325,3780,4,1205,100,2810,5,1,4440000,179,310.00,2.06,12,1.76,13.00,1958.00,4360,20240115,-7.57,1944,20230109,107.30,4360,-7.57,20240115,2805,43.67,20240103,4360,-7.57,20240115,2025,99.01,20230118,0.81,N,397880,100,4 억,,99853,N,N,0,N,00,N
20240112,161227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4025,430,2,11.96,2143627160,552231,196.31,3600,4080,3535,4670,2520,3595,3881.61,1.90,0,28088,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,179,309.62,2.06,12,12.44,13.00,1958.00,4080,20240112,-1.35,1939,20230106,107.58,4080,-1.35,20240112,2805,43.49,20240103,4080,-1.35,20240112,2025,98.77,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,151215,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4040,445,2,12.38,2051919935,529449,188.21,3600,4080,3535,4670,2520,3595,3875.58,1.90,0,26334,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,179,310.77,2.06,12,11.92,13.00,1958.00,4080,20240112,-0.98,1939,20230106,108.35,4080,-0.98,20240112,2805,44.03,20240103,4080,-0.98,20240112,2025,99.51,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,141214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4015,420,2,11.68,1790318590,464635,165.17,3600,4075,3535,4670,2520,3595,3853.17,1.90,0,18707,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,178,308.85,2.05,12,10.46,13.00,1958.00,4075,20240112,-1.47,1939,20230106,107.07,4075,-1.47,20240112,2805,43.14,20240103,4075,-1.47,20240112,2025,98.27,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,131209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3975,380,2,10.57,1513118790,395634,140.64,3600,4070,3535,4670,2520,3595,3824.54,1.90,0,12556,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,176,305.77,2.03,12,8.91,13.00,1958.00,4070,20240112,-2.33,1939,20230106,105.00,4070,-2.33,20240112,2805,41.71,20240103,4070,-2.33,20240112,2025,96.30,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,121214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3795,200,2,5.56,719678670,193607,68.83,3600,3830,3535,4670,2520,3595,3717.21,1.90,0,20011,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,168,291.92,1.94,12,4.36,13.00,1958.00,3830,20240112,-0.91,1939,20230106,95.72,3830,-0.91,20240112,2805,35.29,20240103,3830,-0.91,20240112,2025,87.41,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,111209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3800,205,2,5.70,589967580,159358,56.65,3600,3820,3535,4670,2520,3595,3702.15,1.90,0,18902,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,169,292.31,1.94,12,3.59,13.00,1958.00,3820,20240112,-0.52,1939,20230106,95.98,3820,-0.52,20240112,2805,35.47,20240103,3820,-0.52,20240112,2025,87.65,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,155,2,4.31,346169235,94709,33.67,3600,3755,3535,4670,2520,3595,3655.08,1.90,0,4628,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,167,288.46,1.92,12,2.13,13.00,1958.00,3790,20240111,-1.06,1939,20230106,93.40,3790,-1.06,20240111,2805,33.69,20240103,3790,-1.06,20240111,2025,85.19,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240112,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,0,3,0.00,68763440,19136,6.80,3600,3640,3535,4670,2520,3595,3593.41,1.90,0,-3253,4035,3815,3570,3350,3105,3692,3227,4,1075,100,2510,5,1,4440000,160,276.54,1.84,12,0.43,13.00,1958.00,3790,20240111,-5.15,1939,20230106,85.40,3790,-5.15,20240111,2805,28.16,20240103,3790,-5.15,20240111,2025,77.53,20230118,0.81,N,397880,100,4 억,,84454,N,N,0,N,00,N
20240111,161202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3595,-60,5,-1.64,989717800,278831,112.25,3690,3790,3325,4750,2560,3655,3549.22,1.82,0,169,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,160,276.54,1.84,12,6.28,13.00,1958.00,3790,20240111,-5.15,1939,20230105,85.40,3790,-5.15,20240111,2805,28.16,20240103,3790,-5.15,20240111,2025,77.53,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,151211,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3590,-65,5,-1.78,961182220,270867,109.05,3690,3790,3325,4750,2560,3655,3548.54,1.82,0,1425,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,159,276.15,1.83,12,6.10,13.00,1958.00,3790,20240111,-5.28,1939,20230105,85.15,3790,-5.28,20240111,2805,27.99,20240103,3790,-5.28,20240111,2025,77.28,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,141206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3580,-75,5,-2.05,881445395,248588,100.08,3690,3790,3325,4750,2560,3655,3545.81,1.82,0,2586,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,159,275.38,1.83,12,5.60,13.00,1958.00,3790,20240111,-5.54,1939,20230105,84.63,3790,-5.54,20240111,2805,27.63,20240103,3790,-5.54,20240111,2025,76.79,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,131205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3525,-130,5,-3.56,772776595,217923,87.73,3690,3790,3325,4750,2560,3655,3546.10,1.82,0,-3929,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,157,271.15,1.80,12,4.91,13.00,1958.00,3790,20240111,-6.99,1939,20230105,81.79,3790,-6.99,20240111,2805,25.67,20240103,3790,-6.99,20240111,2025,74.07,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,121206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3545,-110,5,-3.01,727566905,205004,82.53,3690,3790,3325,4750,2560,3655,3549.04,1.82,0,-2180,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,157,272.69,1.81,12,4.62,13.00,1958.00,3790,20240111,-6.46,1939,20230105,82.83,3790,-6.46,20240111,2805,26.38,20240103,3790,-6.46,20240111,2025,75.06,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,111207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3520,-135,5,-3.69,617876765,174009,70.05,3690,3790,3325,4750,2560,3655,3550.83,1.82,0,4141,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,156,270.77,1.80,12,3.92,13.00,1958.00,3790,20240111,-7.12,1939,20230105,81.54,3790,-7.12,20240111,2805,25.49,20240103,3790,-7.12,20240111,2025,73.83,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,101205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3475,-180,5,-4.92,547706780,153992,61.99,3690,3790,3325,4750,2560,3655,3556.72,1.82,0,2149,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,154,267.31,1.77,12,3.47,13.00,1958.00,3790,20240111,-8.31,1939,20230105,79.22,3790,-8.31,20240111,2805,23.89,20240103,3790,-8.31,20240111,2025,71.60,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240111,091206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3690,35,2,0.96,192062340,51684,20.81,3690,3790,3630,4750,2560,3655,3716.09,1.82,0,6273,3831,3742,3581,3492,3331,3787,3537,4,1095,100,2550,5,1,4440000,164,283.85,1.88,12,1.16,13.00,1958.00,3790,20240111,-2.64,1939,20230105,90.30,3790,-2.64,20240111,2805,31.55,20240103,3790,-2.64,20240111,2025,82.22,20230118,0.81,N,397880,100,4 억,,80793,N,N,0,N,00,N
20240110,161201,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3655,75,2,2.09,863513485,243259,197.17,3550,3670,3420,4650,2510,3580,3549.65,2.04,0,-9798,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,162,281.15,1.87,12,5.48,13.00,1958.00,3670,20240110,-0.41,1935,20230104,88.89,3670,-0.41,20240110,2805,30.30,20240103,3670,-0.41,20240110,2025,80.49,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,151204,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3605,25,2,0.70,751584680,212514,172.25,3550,3670,3420,4650,2510,3580,3536.64,2.04,0,-2782,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,160,277.31,1.84,12,4.79,13.00,1958.00,3670,20240110,-1.77,1935,20230104,86.30,3670,-1.77,20240110,2805,28.52,20240103,3670,-1.77,20240110,2025,78.02,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,141205,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3530,-50,5,-1.40,588727150,167147,135.48,3550,3625,3420,4650,2510,3580,3522.21,2.04,0,-7248,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,157,271.54,1.80,12,3.76,13.00,1958.00,3625,20240110,-2.62,1935,20230104,82.43,3625,-2.62,20240110,2805,25.85,20240103,3625,-2.62,20240110,2025,74.32,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,131202,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3515,-65,5,-1.82,574854265,163219,132.30,3550,3625,3420,4650,2510,3580,3521.98,2.04,0,-7010,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,156,270.38,1.80,12,3.68,13.00,1958.00,3625,20240110,-3.03,1935,20230104,81.65,3625,-3.03,20240110,2805,25.31,20240103,3625,-3.03,20240110,2025,73.58,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,121205,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3505,-75,5,-2.09,516485495,146510,118.75,3550,3625,3420,4650,2510,3580,3525.26,2.04,0,-6952,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,156,269.62,1.79,12,3.30,13.00,1958.00,3625,20240110,-3.31,1935,20230104,81.14,3625,-3.31,20240110,2805,24.96,20240103,3625,-3.31,20240110,2025,73.09,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,111203,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3490,-90,5,-2.51,467711960,132535,107.43,3550,3625,3420,4650,2510,3580,3528.97,2.04,0,-4352,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,155,268.46,1.78,12,2.99,13.00,1958.00,3625,20240110,-3.72,1935,20230104,80.36,3625,-3.72,20240110,2805,24.42,20240103,3625,-3.72,20240110,2025,72.35,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,101201,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3625,45,2,1.26,158623330,44708,36.24,3550,3625,3460,4650,2510,3580,3547.99,2.04,0,-3930,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,161,278.85,1.85,12,1.01,13.00,1958.00,3625,20240110,0.00,1935,20230104,87.34,3625,0.00,20240110,2805,29.23,20240103,3625,0.00,20240110,2025,79.01,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240110,091202,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3505,-75,5,-2.09,59455105,16903,13.70,3550,3610,3460,4650,2510,3580,3517.43,2.04,0,-2439,3696,3637,3526,3467,3356,3667,3497,4,1070,100,2500,5,1,4440000,156,269.62,1.79,12,0.38,13.00,1958.00,3610,20240110,-2.91,1935,20230104,81.14,3610,-2.91,20240110,2805,24.96,20240103,3610,-2.91,20240110,2025,73.09,20230118,1.04,N,397880,100,4 억,,90366,N,N,0,N,01,N
20240109,161159,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3580,85,2,2.43,435763920,123023,34.54,3495,3585,3415,4540,2450,3495,3542.04,1.69,0,13264,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,159,275.38,1.83,12,2.77,13.00,1958.00,3585,20240109,-0.14,1935,20230103,85.01,3585,-0.14,20240109,2805,27.63,20240103,3585,-0.14,20240109,2020,77.23,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,151201,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3575,80,2,2.29,423157835,119497,33.55,3495,3585,3415,4540,2450,3495,3541.16,1.69,0,12335,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,159,275.00,1.83,12,2.69,13.00,1958.00,3585,20240109,-0.28,1935,20230103,84.75,3585,-0.28,20240109,2805,27.45,20240103,3585,-0.28,20240109,2020,76.98,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,141200,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3540,45,2,1.29,370833770,104845,29.43,3495,3585,3415,4540,2450,3495,3536.97,1.69,0,13731,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,157,272.31,1.81,12,2.36,13.00,1958.00,3585,20240109,-1.26,1935,20230103,82.95,3585,-1.26,20240109,2805,26.20,20240103,3585,-1.26,20240109,2020,75.25,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,131159,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3550,55,2,1.57,320458150,90652,25.45,3495,3585,3415,4540,2450,3495,3535.04,1.69,0,13539,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,158,273.08,1.81,12,2.04,13.00,1958.00,3585,20240109,-0.98,1935,20230103,83.46,3585,-0.98,20240109,2805,26.56,20240103,3585,-0.98,20240109,2020,75.74,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,121210,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3540,45,2,1.29,289901335,82034,23.03,3495,3585,3415,4540,2450,3495,3533.92,1.69,0,13174,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,157,272.31,1.81,12,1.85,13.00,1958.00,3585,20240109,-1.26,1935,20230103,82.95,3585,-1.26,20240109,2805,26.20,20240103,3585,-1.26,20240109,2020,75.25,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,111203,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3550,55,2,1.57,263074670,74485,20.91,3495,3585,3415,4540,2450,3495,3531.91,1.69,0,10953,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,158,273.08,1.81,12,1.68,13.00,1958.00,3585,20240109,-0.98,1935,20230103,83.46,3585,-0.98,20240109,2805,26.56,20240103,3585,-0.98,20240109,2020,75.74,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,101201,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3525,30,2,0.86,190491150,53983,15.16,3495,3585,3415,4540,2450,3495,3528.72,1.69,0,9127,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,157,271.15,1.80,12,1.22,13.00,1958.00,3585,20240109,-1.67,1935,20230103,82.17,3585,-1.67,20240109,2805,25.67,20240103,3585,-1.67,20240109,2020,74.50,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240109,091201,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3510,15,2,0.43,57572490,16520,4.64,3495,3510,3415,4540,2450,3495,3485.02,1.69,0,807,3765,3630,3365,3230,2965,3697,3297,4,1045,100,2440,5,1,4440000,156,270.00,1.79,12,0.37,13.00,1958.00,3510,20240109,0.00,1935,20230103,81.40,3510,0.00,20240109,2805,25.13,20240103,3510,0.00,20240109,2020,73.76,20230109,1.04,N,397880,100,4 억,,74918,N,N,0,N,01,N
20240108,161157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3495,360,2,11.48,1189955180,355917,154.96,3140,3500,3100,4075,2195,3135,3343.06,1.83,0,-19390,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,155,268.85,1.78,12,8.02,13.00,1958.00,3500,20240108,-0.14,1935,20230102,80.62,3500,-0.14,20240108,2805,24.60,20240103,3500,-0.14,20240108,2020,73.02,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,151159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3455,320,2,10.21,1036220590,311713,135.72,3140,3460,3100,4075,2195,3135,3324.28,1.83,0,-6036,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,153,265.77,1.76,12,7.02,13.00,1958.00,3460,20240108,-0.14,1935,20230102,78.55,3460,-0.14,20240108,2805,23.17,20240103,3460,-0.14,20240108,2020,71.04,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,141159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3335,200,2,6.38,778460390,235936,102.72,3140,3385,3100,4075,2195,3135,3299.46,1.83,0,-4428,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,148,256.54,1.70,12,5.31,13.00,1958.00,3385,20240108,-1.48,1935,20230102,72.35,3385,-1.48,20240108,2805,18.89,20240103,3385,-1.48,20240108,2020,65.10,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,131158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3360,225,2,7.18,687128490,208478,90.77,3140,3385,3100,4075,2195,3135,3295.93,1.83,0,-6161,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,149,258.46,1.72,12,4.70,13.00,1958.00,3385,20240108,-0.74,1935,20230102,73.64,3385,-0.74,20240108,2805,19.79,20240103,3385,-0.74,20240108,2020,66.34,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,121159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3290,155,2,4.94,369535020,112707,49.07,3140,3350,3100,4075,2195,3135,3278.72,1.83,0,-9511,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,146,253.08,1.68,12,2.54,13.00,1958.00,3350,20240108,-1.79,1935,20230102,70.03,3350,-1.79,20240108,2805,17.29,20240103,3350,-1.79,20240108,2020,62.87,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,111200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3265,130,2,4.15,355623515,108458,47.22,3140,3350,3100,4075,2195,3135,3278.91,1.83,0,-10011,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,145,251.15,1.67,12,2.44,13.00,1958.00,3350,20240108,-2.54,1935,20230102,68.73,3350,-2.54,20240108,2805,16.40,20240103,3350,-2.54,20240108,2020,61.63,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,101200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3295,160,2,5.10,250666925,76539,33.32,3140,3350,3100,4075,2195,3135,3275.02,1.83,0,-8642,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,146,253.46,1.68,12,1.72,13.00,1958.00,3350,20240108,-1.64,1935,20230102,70.28,3350,-1.64,20240108,2805,17.47,20240103,3350,-1.64,20240108,2020,63.12,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240108,091156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3280,145,2,4.63,115004855,35621,15.51,3140,3300,3100,4075,2195,3135,3228.57,1.83,0,-7901,3278,3206,3063,2991,2848,3242,3027,4,940,100,2190,5,1,4440000,146,252.31,1.68,12,0.80,13.00,1958.00,3300,20240108,-0.61,1935,20230102,69.51,3300,-0.61,20240108,2805,16.93,20240103,3300,-0.61,20240108,2020,62.38,20230109,1.04,N,397880,100,4 억,,81335,N,N,0,N,00,N
20240105,161157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3135,245,2,8.48,693996485,228682,76.16,2985,3135,2920,3755,2025,2890,3034.46,1.74,0,6716,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,139,241.15,1.60,12,5.15,13.00,1958.00,3135,20240105,0.00,1935,20221229,62.02,3135,0.00,20240105,2805,11.76,20240103,3135,0.00,20240105,2015,55.58,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,151158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3135,245,2,8.48,663477235,218939,72.91,2985,3135,2920,3755,2025,2890,3030.42,1.74,0,6716,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,139,241.15,1.60,12,4.93,13.00,1958.00,3135,20240105,0.00,1935,20221229,62.02,3135,0.00,20240105,2805,11.76,20240103,3135,0.00,20240105,2015,55.58,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,141155,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3090,200,2,6.92,571865085,189490,63.11,2985,3125,2920,3755,2025,2890,3017.92,1.74,0,4782,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,137,237.69,1.58,12,4.27,13.00,1958.00,3125,20240105,-1.12,1935,20221229,59.69,3125,-1.12,20240105,2805,10.16,20240103,3125,-1.12,20240105,2015,53.35,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,90,2,3.11,267813210,89895,29.94,2985,3005,2920,3755,2025,2890,2979.18,1.74,0,-307,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,132,229.23,1.52,12,2.02,13.00,1958.00,3040,20231227,-1.97,1935,20221229,54.01,3040,-1.97,20240104,2805,6.24,20240103,3040,-1.97,20231227,2015,47.89,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,100,2,3.46,242219450,81325,27.08,2985,3005,2920,3755,2025,2890,2978.41,1.74,0,-271,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,133,230.00,1.53,12,1.83,13.00,1958.00,3040,20231227,-1.64,1935,20221229,54.52,3040,-1.64,20240104,2805,6.60,20240103,3040,-1.64,20231227,2015,48.39,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3000,110,2,3.81,209912575,70532,23.49,2985,3005,2920,3755,2025,2890,2976.13,1.74,0,-647,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,133,230.77,1.53,12,1.59,13.00,1958.00,3040,20231227,-1.32,1935,20221229,55.04,3040,-1.32,20240104,2805,6.95,20240103,3040,-1.32,20231227,2015,48.88,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,90,2,3.11,131008790,44060,14.67,2985,3000,2920,3755,2025,2890,2973.42,1.74,0,-824,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,132,229.23,1.52,12,0.99,13.00,1958.00,3040,20231227,-1.97,1935,20221229,54.01,3040,-1.97,20240104,2805,6.24,20240103,3040,-1.97,20231227,2015,47.89,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240105,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,60,2,2.08,30711670,10362,3.45,2985,2995,2920,3755,2025,2890,2963.87,1.74,0,-1938,3136,3012,2916,2792,2696,3075,2855,4,865,100,2020,5,1,4440000,131,226.92,1.51,12,0.23,13.00,1958.00,3040,20231227,-2.96,1935,20221229,52.45,3040,-2.96,20240104,2805,5.17,20240103,3040,-2.96,20231227,2015,46.40,20230105,1.04,N,397880,100,4 억,,77169,N,N,0,N,00,N
20240104,161151,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2890,15,2,0.52,882032560,298707,421.83,2820,3040,2820,3735,2015,2875,2952.97,1.27,0,27361,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,128,222.31,1.48,12,6.73,13.00,1958.00,3040,20231227,-4.93,1925,20221228,50.13,3040,-4.93,20240104,2805,3.03,20240103,3040,-4.93,20231227,2010,43.78,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,151154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2880,5,2,0.17,850690790,287869,406.53,2820,3040,2820,3735,2015,2875,2955.13,1.27,0,28090,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,128,221.54,1.47,12,6.48,13.00,1958.00,3040,20231227,-5.26,1925,20221228,49.61,3040,-5.26,20240104,2805,2.67,20240103,3040,-5.26,20231227,2010,43.28,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,141153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2950,75,2,2.61,726035335,244835,345.75,2820,3040,2820,3735,2015,2875,2965.41,1.27,0,26901,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,131,226.92,1.51,12,5.51,13.00,1958.00,3040,20231227,-2.96,1925,20221228,53.25,3040,-2.96,20240104,2805,5.17,20240103,3040,-2.96,20231227,2010,46.77,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,131153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2960,85,2,2.96,692475430,233469,329.70,2820,3040,2820,3735,2015,2875,2966.03,1.27,0,27738,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,131,227.69,1.51,12,5.26,13.00,1958.00,3040,20231227,-2.63,1925,20221228,53.77,3040,-2.63,20240104,2805,5.53,20240103,3040,-2.63,20231227,2010,47.26,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,121149,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2970,95,2,3.30,673318650,227030,320.61,2820,3040,2820,3735,2015,2875,2965.77,1.27,0,27722,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,132,228.46,1.52,12,5.11,13.00,1958.00,3040,20231227,-2.30,1925,20221228,54.29,3040,-2.30,20240104,2805,5.88,20240103,3040,-2.30,20231227,2010,47.76,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,111150,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2950,75,2,2.61,585566085,197293,278.62,2820,3040,2820,3735,2015,2875,2968.00,1.27,0,25177,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,131,226.92,1.51,12,4.44,13.00,1958.00,3040,20231227,-2.96,1925,20221228,53.25,3040,-2.96,20240104,2805,5.17,20240103,3040,-2.96,20231227,2010,46.77,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,101148,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2990,115,2,4.00,391353075,132573,187.22,2820,3040,2820,3735,2015,2875,2951.98,1.27,0,15794,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,133,230.00,1.53,12,2.99,13.00,1958.00,3040,20231227,-1.64,1925,20221228,55.32,3040,-1.64,20240104,2805,6.60,20240103,3040,-1.64,20231227,2010,48.76,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240104,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,-20,5,-0.70,56295630,19954,28.18,2820,2855,2820,3735,2015,2875,2821.27,1.27,0,3212,3008,2941,2873,2806,2738,2907,2772,4,860,100,2010,5,1,4440000,127,219.62,1.46,12,0.45,13.00,1958.00,3040,20231227,-6.09,1925,20221228,48.31,2970,-3.87,20240102,2805,1.78,20240103,3040,-6.09,20231227,2010,42.04,20230104,1.04,N,397880,100,4 억,,56338,N,N,0,N,00,N
20240103,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2875,-55,5,-1.88,202386690,70809,247.53,2930,2940,2805,3805,2055,2930,2857.91,1.22,0,1675,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,128,221.15,1.47,12,1.59,13.00,1958.00,3040,20231227,-5.43,1925,20221228,49.35,2970,-3.20,20240102,2805,2.50,20240103,3040,-5.43,20231227,2010,43.03,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,-70,5,-2.39,191428385,66997,234.21,2930,2940,2805,3805,2055,2930,2857.27,1.22,0,2136,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,127,220.00,1.46,12,1.51,13.00,1958.00,3040,20231227,-5.92,1925,20221228,48.57,2970,-3.70,20240102,2805,1.96,20240103,3040,-5.92,20231227,2010,42.29,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-80,5,-2.73,124319035,43448,151.88,2930,2940,2805,3805,2055,2930,2861.33,1.22,0,3144,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,127,219.23,1.46,12,0.98,13.00,1958.00,3040,20231227,-6.25,1925,20221228,48.05,2970,-4.04,20240102,2805,1.60,20240103,3040,-6.25,20231227,2010,41.79,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-80,5,-2.73,113940305,39810,139.17,2930,2940,2805,3805,2055,2930,2862.10,1.22,0,3144,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,127,219.23,1.46,12,0.90,13.00,1958.00,3040,20231227,-6.25,1925,20221228,48.05,2970,-4.04,20240102,2805,1.60,20240103,3040,-6.25,20231227,2010,41.79,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,-90,5,-3.07,109424590,38226,133.63,2930,2940,2805,3805,2055,2930,2862.57,1.22,0,3228,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,126,218.46,1.45,12,0.86,13.00,1958.00,3040,20231227,-6.58,1925,20221228,47.53,2970,-4.38,20240102,2805,1.25,20240103,3040,-6.58,20231227,2010,41.29,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-100,5,-3.41,86052595,30005,104.89,2930,2940,2805,3805,2055,2930,2867.94,1.22,0,3228,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,126,217.69,1.45,12,0.68,13.00,1958.00,3040,20231227,-6.91,1925,20221228,47.01,2970,-4.71,20240102,2805,0.89,20240103,3040,-6.91,20231227,2010,40.80,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2910,-20,5,-0.68,6380630,2182,7.63,2930,2940,2910,3805,2055,2930,2924.21,1.22,0,-362,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,129,223.85,1.49,12,0.05,13.00,1958.00,3040,20231227,-4.28,1925,20221228,51.17,2970,-2.02,20240102,2910,0.00,20240103,3040,-4.28,20231227,2010,44.78,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240103,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,-10,5,-0.34,508745,174,0.61,2930,2930,2915,3805,2055,2930,2923.82,1.22,0,-59,2996,2962,2936,2902,2876,2950,2890,4,875,100,2050,5,1,4440000,130,224.62,1.49,12,0.00,13.00,1958.00,3040,20231227,-3.95,1925,20221228,51.69,2970,-1.68,20240102,2910,0.34,20240102,3040,-3.95,20231227,2010,45.27,20230103,1.04,N,397880,100,4 억,,54165,N,N,0,N,00,N
20240102,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2930,-40,5,-1.35,83889725,28606,70.94,2970,2970,2910,3860,2080,2970,2932.59,1.29,0,-3052,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,130,225.38,1.50,12,0.64,13.00,1958.00,3040,20231227,-3.62,1925,20221228,52.21,2970,-1.35,20240102,2910,0.69,20240102,3040,-3.62,20231227,2010,45.77,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,-50,5,-1.68,75077535,25598,63.48,2970,2970,2910,3860,2080,2970,2932.95,1.29,0,-2759,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,130,224.62,1.49,12,0.58,13.00,1958.00,3040,20231227,-3.95,1925,20221228,51.69,2970,-1.68,20240102,2910,0.34,20240102,3040,-3.95,20231227,2010,45.27,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,-50,5,-1.68,68612115,23386,57.99,2970,2970,2910,3860,2080,2970,2933.90,1.29,0,-2729,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,130,224.62,1.49,12,0.53,13.00,1958.00,3040,20231227,-3.95,1925,20221228,51.69,2970,-1.68,20240102,2910,0.34,20240102,3040,-3.95,20231227,2010,45.27,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,-50,5,-1.68,43855640,14906,36.96,2970,2970,2920,3860,2080,2970,2942.15,1.29,0,-2690,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,130,224.62,1.49,12,0.34,13.00,1958.00,3040,20231227,-3.95,1925,20221228,51.69,2970,-1.68,20240102,2920,0.00,20240102,3040,-3.95,20231227,2010,45.27,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,-25,5,-0.84,18582260,6287,15.59,2970,2970,2925,3860,2080,2970,2955.66,1.29,0,-2662,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,131,226.54,1.50,12,0.14,13.00,1958.00,3040,20231227,-3.12,1925,20221228,52.99,2970,-0.84,20240102,2925,0.68,20240102,3040,-3.12,20231227,2010,46.52,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2960,-10,5,-0.34,14971175,5070,12.57,2970,2970,2925,3860,2080,2970,2952.89,1.29,0,-2565,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,131,227.69,1.51,12,0.11,13.00,1958.00,3040,20231227,-2.63,1925,20221228,53.77,2970,-0.34,20240102,2925,1.20,20240102,3040,-2.63,20231227,2010,47.26,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2965,-5,5,-0.17,975710,329,0.82,2970,2970,2965,3860,2080,2970,2965.68,1.29,0,-284,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,132,228.08,1.51,12,0.01,13.00,1958.00,3040,20231227,-2.47,1925,20221228,54.03,2970,-0.17,20240102,2965,0.00,20240102,3040,-2.47,20231227,2010,47.51,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N
20240102,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2970,0,3,0.00,0,0,0.00,0,0,0,3860,2080,2970,0.00,1.29,0,0,3003,2986,2968,2951,2933,2977,2942,4,890,100,2070,5,1,4440000,132,228.46,1.52,12,0.00,13.00,1958.00,3040,20231227,-2.30,1925,20221228,54.29,0,0.00,0,0,0.00,0,3040,-2.30,20231227,2010,47.76,20230102,1.04,N,397880,100,4 억,,57102,N,N,0,N,00,N