KissMeData/019550/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	3	2	0.34	130018695	145404	38.49	889	903	885	1163	627	895	894.19	5.00	0	24977	915	904	897	886	879	901	883	835	268	500	640	1	1	162066575	1455	-9.66	1.23	12	0.09	-93.00	733.00	1310	20230125	-31.45	650	20231020	38.15	1080	-16.85	20240111	850	5.65	20240105	1310	-31.45	20230125	650	38.15	20231020	2.11	N	019550	500	835 억	8106016	N	N	20	N	N
3	20240123	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	903	8	2	0.89	117253814	131178	34.73	889	903	885	1163	627	895	893.85	5.00	0	22097	915	904	897	886	879	901	883	835	268	500	640	1	1	162066575	1463	-9.71	1.23	12	0.08	-93.00	733.00	1310	20230125	-31.07	650	20231020	38.92	1080	-16.39	20240111	850	6.24	20240105	1310	-31.07	20230125	650	38.92	20231020	2.11	N	019550	500	835 억	8106016	N	N	20	N	N
4	20240123	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	-2	5	-0.22	67313500	75618	20.02	889	899	885	1163	627	895	890.18	5.00	0	-13703	915	904	897	886	879	901	883	835	268	500	640	1	1	162066575	1447	-9.60	1.22	12	0.05	-93.00	733.00	1310	20230125	-31.83	650	20231020	37.38	1080	-17.31	20240111	850	5.06	20240105	1310	-31.83	20230125	650	37.38	20231020	2.11	N	019550	500	835 억	8106016	N	N	20	N	N
5	20240123	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	0	3	0.00	4584121	5148	1.36	889	895	889	1163	627	895	890.47	5.00	0	-1434	915	904	897	886	879	901	883	835	268	500	640	1	1	162066575	1450	-9.62	1.22	12	0.00	-93.00	733.00	1310	20230125	-31.68	650	20231020	37.69	1080	-17.13	20240111	850	5.29	20240105	1310	-31.68	20230125	650	37.69	20231020	2.11	N	019550	500	835 억	8106016	N	N	20	N	N
6	20240119	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	18	2	2.04	1042046458	1152333	232.24	882	926	881	1146	618	882	904.30	4.99	0	56883	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1459	-9.68	1.23	12	0.71	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	1080	-16.67	20240111	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.14	N	019550	500	835 억	8079425	N	N	131	N	N
7	20240119	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	18	2	2.04	1031249379	1140309	229.81	882	926	881	1146	618	882	904.37	4.99	0	57530	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1459	-9.68	1.23	12	0.70	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	1080	-16.67	20240111	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
8	20240119	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	14	2	1.59	936838513	1035084	208.61	882	926	881	1146	618	882	905.10	4.99	0	64364	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1452	-9.63	1.22	12	0.64	-93.00	733.00	1310	20230125	-31.60	650	20231020	37.85	1080	-17.04	20240111	850	5.41	20240105	1310	-31.60	20230125	650	37.85	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
9	20240119	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	18	2	2.04	872009494	963013	194.08	882	926	881	1146	618	882	905.52	4.99	0	113866	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1459	-9.68	1.23	12	0.59	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	1080	-16.67	20240111	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
10	20240119	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	20	2	2.27	829294448	915654	184.54	882	926	881	1146	618	882	905.70	4.99	0	122046	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1462	-9.70	1.23	12	0.56	-93.00	733.00	1310	20230125	-31.15	650	20231020	38.77	1080	-16.48	20240111	850	6.12	20240105	1310	-31.15	20230125	650	38.77	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
11	20240119	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	914	32	2	3.63	634352385	701136	141.30	882	926	881	1146	618	882	904.77	4.99	0	144427	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1481	-9.83	1.25	12	0.43	-93.00	733.00	1310	20230125	-30.23	650	20231020	40.62	1080	-15.37	20240111	850	7.53	20240105	1310	-30.23	20230125	650	40.62	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
12	20240119	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	12	2	1.36	263595595	293102	59.07	882	916	881	1146	618	882	899.37	4.99	0	87311	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1449	-9.61	1.22	12	0.18	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	1080	-17.22	20240111	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
13	20240119	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	3	2	0.34	51923842	58298	11.75	882	916	881	1146	618	882	890.76	4.99	0	1004	907	894	877	864	847	901	871	835	264	500	630	1	1	162066575	1434	-9.52	1.21	12	0.04	-93.00	733.00	1310	20230125	-32.44	650	20231020	36.15	1080	-18.06	20240111	850	4.12	20240105	1310	-32.44	20230125	650	36.15	20231020	2.14	N	019550	500	835 억	8079425	N	N	0	N	N
14	20240118	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	5	2	0.57	434155151	496087	71.68	861	890	860	1140	614	877	875.10	4.95	0	65249	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1429	-9.48	1.20	12	0.31	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	1080	-18.33	20240111	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
15	20240118	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	875	-2	5	-0.23	361019411	412966	59.67	861	890	860	1140	614	877	874.21	4.95	0	34314	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1418	-9.41	1.19	12	0.25	-93.00	733.00	1310	20230125	-33.21	650	20231020	34.62	1080	-18.98	20240111	850	2.94	20240105	1310	-33.21	20230125	650	34.62	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
16	20240118	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	-7	5	-0.80	345939371	395653	57.17	861	890	860	1140	614	877	874.35	4.95	0	33744	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1410	-9.35	1.19	12	0.24	-93.00	733.00	1310	20230125	-33.59	650	20231020	33.85	1080	-19.44	20240111	850	2.35	20240105	1310	-33.59	20230125	650	33.85	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
17	20240118	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	5	2	0.57	267949151	306254	44.25	861	890	860	1140	614	877	874.92	4.95	0	55373	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1429	-9.48	1.20	12	0.19	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	1080	-18.33	20240111	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
18	20240118	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	1	2	0.11	250807354	286713	41.43	861	890	860	1140	614	877	874.77	4.95	0	53501	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1423	-9.44	1.20	12	0.18	-93.00	733.00	1310	20230125	-32.98	650	20231020	35.08	1080	-18.70	20240111	850	3.29	20240105	1310	-32.98	20230125	650	35.08	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
19	20240118	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	2	2	0.23	151952928	174427	25.20	861	884	860	1140	614	877	871.15	4.95	0	46547	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1425	-9.45	1.20	12	0.11	-93.00	733.00	1310	20230125	-32.90	650	20231020	35.23	1080	-18.61	20240111	850	3.41	20240105	1310	-32.90	20230125	650	35.23	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
20	20240118	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	5	2	0.57	122206703	140500	20.30	861	884	860	1140	614	877	869.80	4.95	0	40780	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1429	-9.48	1.20	12	0.09	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	1080	-18.33	20240111	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
21	20240118	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	-6	5	-0.68	45597630	52816	7.63	861	871	860	1140	614	877	863.33	4.95	0	14644	906	891	884	869	862	888	866	835	263	500	630	1	1	162066575	1412	-9.37	1.19	12	0.03	-93.00	733.00	1310	20230125	-33.51	650	20231020	34.00	1080	-19.35	20240111	850	2.47	20240105	1310	-33.51	20230125	650	34.00	20231020	2.17	N	019550	500	835 억	8015568	N	N	0	N	N
22	20240117	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-22	5	-2.45	608565126	689344	102.50	899	899	877	1168	630	899	882.86	4.98	0	-53906	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1421	-9.43	1.20	12	0.43	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	1080	-18.80	20240111	850	3.18	20240105	1310	-33.05	20230125	650	34.92	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
23	20240117	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	-20	5	-2.22	544984946	616954	91.74	899	899	877	1168	630	899	883.35	4.98	0	-51396	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1425	-9.45	1.20	12	0.38	-93.00	733.00	1310	20230125	-32.90	650	20231020	35.23	1080	-18.61	20240111	850	3.41	20240105	1310	-32.90	20230125	650	35.23	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
24	20240117	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	-13	5	-1.45	426156898	481804	71.64	899	899	877	1168	630	899	884.50	4.98	0	-109644	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1436	-9.53	1.21	12	0.30	-93.00	733.00	1310	20230125	-32.37	650	20231020	36.31	1080	-17.96	20240111	850	4.24	20240105	1310	-32.37	20230125	650	36.31	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
25	20240117	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-19	5	-2.11	368158291	416037	61.86	899	899	878	1168	630	899	884.92	4.98	0	-119276	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1426	-9.46	1.20	12	0.26	-93.00	733.00	1310	20230125	-32.82	650	20231020	35.38	1080	-18.52	20240111	850	3.53	20240105	1310	-32.82	20230125	650	35.38	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
26	20240117	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	-15	5	-1.67	331043713	373971	55.61	899	899	878	1168	630	899	885.21	4.98	0	-99356	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1433	-9.51	1.21	12	0.23	-93.00	733.00	1310	20230125	-32.52	650	20231020	36.00	1080	-18.15	20240111	850	4.00	20240105	1310	-32.52	20230125	650	36.00	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
27	20240117	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	-13	5	-1.45	287644617	325027	48.33	899	899	878	1168	630	899	884.99	4.98	0	-95516	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1436	-9.53	1.21	12	0.20	-93.00	733.00	1310	20230125	-32.37	650	20231020	36.31	1080	-17.96	20240111	850	4.24	20240105	1310	-32.37	20230125	650	36.31	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
28	20240117	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	-8	5	-0.89	185015936	208796	31.05	899	899	880	1168	630	899	886.11	4.98	0	-40319	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1444	-9.58	1.22	12	0.13	-93.00	733.00	1310	20230125	-31.98	650	20231020	37.08	1080	-17.50	20240111	850	4.82	20240105	1310	-31.98	20230125	650	37.08	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
29	20240117	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	-6	5	-0.67	3185609	3561	0.53	899	899	893	1168	630	899	894.58	4.98	0	-2458	920	909	892	881	864	915	887	835	269	500	640	1	1	162066575	1447	-9.60	1.22	12	0.00	-93.00	733.00	1310	20230125	-31.83	650	20231020	37.38	1080	-17.31	20240111	850	5.06	20240105	1310	-31.83	20230125	650	37.38	20231020	2.25	N	019550	500	835 억	8068778	N	N	0	N	N
30	20240116	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	-1	5	-0.11	599413502	672406	68.47	886	903	875	1170	630	900	891.45	5.01	0	-49753	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1457	-9.67	1.23	12	0.41	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	1080	-16.76	20240111	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
31	20240116	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	-3	5	-0.33	550138973	617516	62.88	886	903	875	1170	630	900	890.89	5.01	0	-46906	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1454	-9.65	1.22	12	0.38	-93.00	733.00	1310	20230125	-31.53	650	20231020	38.00	1080	-16.94	20240111	850	5.53	20240105	1310	-31.53	20230125	650	38.00	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
32	20240116	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	-5	5	-0.56	463614999	521012	53.05	886	903	875	1170	630	900	889.84	5.01	0	-63731	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1450	-9.62	1.22	12	0.32	-93.00	733.00	1310	20230125	-31.68	650	20231020	37.69	1080	-17.13	20240111	850	5.29	20240105	1310	-31.68	20230125	650	37.69	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
33	20240116	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	-2	5	-0.22	428186974	481440	49.02	886	903	875	1170	630	900	889.39	5.01	0	-59231	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1455	-9.66	1.23	12	0.30	-93.00	733.00	1310	20230125	-31.45	650	20231020	38.15	1080	-16.85	20240111	850	5.65	20240105	1310	-31.45	20230125	650	38.15	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
34	20240116	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	-4	5	-0.44	383601560	431794	43.97	886	903	875	1170	630	900	888.39	5.01	0	-70730	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1452	-9.63	1.22	12	0.27	-93.00	733.00	1310	20230125	-31.60	650	20231020	37.85	1080	-17.04	20240111	850	5.41	20240105	1310	-31.60	20230125	650	37.85	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
35	20240116	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-6	5	-0.67	306830492	345780	35.21	886	903	875	1170	630	900	887.36	5.01	0	-47594	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1449	-9.61	1.22	12	0.21	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	1080	-17.22	20240111	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
36	20240116	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	889	-11	5	-1.22	248427417	279706	28.48	886	903	875	1170	630	900	888.17	5.01	0	-44999	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1441	-9.56	1.21	12	0.17	-93.00	733.00	1310	20230125	-32.14	650	20231020	36.77	1080	-17.69	20240111	850	4.59	20240105	1310	-32.14	20230125	650	36.77	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
37	20240116	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-6	5	-0.67	16536767	18641	1.90	886	896	886	1170	630	900	887.12	5.01	0	-3512	926	912	886	872	846	920	880	835	270	500	640	1	1	162066575	1449	-9.61	1.22	12	0.01	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	1080	-17.22	20240111	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.26	N	019550	500	835 억	8118529	N	N	1185	N	N
38	20240115	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	5	2	0.56	852727840	967542	26.18	861	900	860	1163	627	895	881.29	4.91	0	170116	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1459	-9.68	1.23	12	0.60	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	1080	-16.67	20240111	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.57	N	019550	500	835 억	7949806	N	N	1185	N	N
39	20240115	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-1	5	-0.11	776510691	882577	23.88	861	896	860	1163	627	895	879.82	4.91	0	176854	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1449	-9.61	1.22	12	0.54	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	1080	-17.22	20240111	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
40	20240115	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-7	5	-0.78	589852425	671984	18.18	861	895	860	1163	627	895	877.78	4.91	0	167967	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1439	-9.55	1.21	12	0.41	-93.00	733.00	1310	20230125	-32.21	650	20231020	36.62	1080	-17.78	20240111	850	4.47	20240105	1310	-32.21	20230125	650	36.62	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
41	20240115	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	-2	5	-0.22	537403007	612787	16.58	861	895	860	1163	627	895	876.98	4.91	0	167724	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1447	-9.60	1.22	12	0.38	-93.00	733.00	1310	20230125	-31.83	650	20231020	37.38	1080	-17.31	20240111	850	5.06	20240105	1310	-31.83	20230125	650	37.38	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
42	20240115	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	-8	5	-0.89	496500189	566795	15.33	861	895	860	1163	627	895	875.98	4.91	0	167599	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1438	-9.54	1.21	12	0.35	-93.00	733.00	1310	20230125	-32.29	650	20231020	36.46	1080	-17.87	20240111	850	4.35	20240105	1310	-32.29	20230125	650	36.46	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
43	20240115	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	-11	5	-1.23	460379544	525947	14.23	861	895	860	1163	627	895	875.33	4.91	0	159385	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1433	-9.51	1.21	12	0.32	-93.00	733.00	1310	20230125	-32.52	650	20231020	36.00	1080	-18.15	20240111	850	4.00	20240105	1310	-32.52	20230125	650	36.00	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
44	20240115	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	-5	5	-0.56	375289200	429760	11.63	861	892	860	1163	627	895	873.25	4.91	0	166966	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1442	-9.57	1.21	12	0.27	-93.00	733.00	1310	20230125	-32.06	650	20231020	36.92	1080	-17.59	20240111	850	4.71	20240105	1310	-32.06	20230125	650	36.92	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
45	20240115	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	-29	5	-3.24	137186948	158829	4.30	861	887	860	1163	627	895	863.74	4.91	0	65941	961	928	908	875	855	918	865	835	268	500	640	1	1	162066575	1403	-9.31	1.18	12	0.10	-93.00	733.00	1310	20230125	-33.89	650	20231020	33.23	1080	-19.81	20240111	850	1.88	20240105	1310	-33.89	20230125	650	33.23	20231020	2.57	N	019550	500	835 억	7949806	N	N	0	N	N
46	20240112	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	-74	5	-7.64	3353099210	3688096	12.98	918	941	888	1259	679	969	909.02	4.99	0	-149381	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1450	-9.62	1.22	12	2.28	-93.00	733.00	1310	20230125	-31.68	650	20231020	37.69	1080	-17.13	20240111	850	5.29	20240105	1310	-31.68	20230125	650	37.69	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
47	20240112	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	-79	5	-8.15	3271107559	3596316	12.65	918	941	888	1259	679	969	909.39	4.99	0	-131892	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1442	-9.57	1.21	12	2.22	-93.00	733.00	1310	20230125	-32.06	650	20231020	36.92	1080	-17.59	20240111	850	4.71	20240105	1310	-32.06	20230125	650	36.92	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
48	20240112	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	-78	5	-8.05	3148820807	3458964	12.17	918	941	888	1259	679	969	910.15	4.99	0	-123635	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1444	-9.58	1.22	12	2.13	-93.00	733.00	1310	20230125	-31.98	650	20231020	37.08	1080	-17.50	20240111	850	4.82	20240105	1310	-31.98	20230125	650	37.08	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
49	20240112	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	893	-76	5	-7.84	2948291528	3234108	11.38	918	941	891	1259	679	969	911.43	4.99	0	-101497	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1447	-9.60	1.22	12	2.00	-93.00	733.00	1310	20230125	-31.83	650	20231020	37.38	1080	-17.31	20240111	850	5.06	20240105	1310	-31.83	20230125	650	37.38	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
50	20240112	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	901	-68	5	-7.02	2733930281	2995110	10.54	918	941	895	1259	679	969	912.60	4.99	0	-6021	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1460	-9.69	1.23	12	1.85	-93.00	733.00	1310	20230125	-31.22	650	20231020	38.62	1080	-16.57	20240111	850	6.00	20240105	1310	-31.22	20230125	650	38.62	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
51	20240112	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-64	5	-6.60	2582152662	2826835	9.95	918	941	895	1259	679	969	913.23	4.99	0	29177	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1467	-9.73	1.23	12	1.74	-93.00	733.00	1310	20230125	-30.92	650	20231020	39.23	1080	-16.20	20240111	850	6.47	20240105	1310	-30.92	20230125	650	39.23	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
52	20240112	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-69	5	-7.12	2307624295	2522131	8.87	918	941	898	1259	679	969	914.72	4.99	0	7558	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1459	-9.68	1.23	12	1.56	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	1080	-16.67	20240111	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
53	20240112	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-43	5	-4.44	609342930	657653	2.31	918	941	917	1259	679	969	925.84	4.99	0	75324	1162	1065	983	886	804	1114	935	835	290	500	690	1	1	162066575	1501	-9.96	1.26	12	0.41	-93.00	733.00	1310	20230125	-29.31	650	20231020	42.46	1080	-14.26	20240111	850	8.94	20240105	1310	-29.31	20230125	650	42.46	20231020	2.56	N	019550	500	835 억	8089285	N	N	0	N	N
54	20240111	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	969	70	2	7.79	27944515680	28010998	5805.20	929	1080	901	1168	630	899	997.69	5.10	-36778	-161859	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1570	-10.42	1.32	12	17.28	-93.00	733.00	1310	20230125	-26.03	650	20231020	49.08	1080	-10.28	20240111	850	14.00	20240105	1310	-26.03	20230125	650	49.08	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
55	20240111	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1013	114	2	12.68	22675501972	22684004	4701.19	929	1080	901	1168	630	899	999.63	5.10	-36778	-481888	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1642	-10.89	1.38	12	14.00	-93.00	733.00	1310	20230125	-22.67	650	20231020	55.85	1080	-6.20	20240111	850	19.18	20240105	1310	-22.67	20230125	650	55.85	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
56	20240111	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	957	58	2	6.45	5345374861	5673573	1175.83	929	978	901	1168	630	899	942.15	5.10	-36778	198333	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1551	-10.29	1.31	12	3.50	-93.00	733.00	1310	20230125	-26.95	650	20231020	47.23	978	-2.15	20240111	850	12.59	20240105	1310	-26.95	20230125	650	47.23	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
57	20240111	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	942	43	2	4.78	5058515603	5372386	1113.41	929	978	901	1168	630	899	941.58	5.10	-36778	171048	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1527	-10.13	1.29	12	3.31	-93.00	733.00	1310	20230125	-28.09	650	20231020	44.92	978	-3.68	20240111	850	10.82	20240105	1310	-28.09	20230125	650	44.92	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
58	20240111	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	945	46	2	5.12	4882295756	5185682	1074.72	929	978	901	1168	630	899	941.50	5.10	-36778	152253	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1532	-10.16	1.29	12	3.20	-93.00	733.00	1310	20230125	-27.86	650	20231020	45.38	978	-3.37	20240111	850	11.18	20240105	1310	-27.86	20230125	650	45.38	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
59	20240111	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	937	38	2	4.23	4376663367	4641204	961.88	929	978	901	1168	630	899	943.00	5.10	-36778	79461	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1519	-10.08	1.28	12	2.86	-93.00	733.00	1310	20230125	-28.47	650	20231020	44.15	978	-4.19	20240111	850	10.24	20240105	1310	-28.47	20230125	650	44.15	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
60	20240111	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	945	46	2	5.12	2945499007	3145035	651.80	929	961	901	1168	630	899	936.56	5.10	-36778	-210568	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1532	-10.16	1.29	12	1.94	-93.00	733.00	1310	20230125	-27.86	650	20231020	45.38	961	-1.66	20240111	850	11.18	20240105	1310	-27.86	20230125	650	45.38	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
61	20240111	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	951	52	2	5.78	833739335	890609	184.58	929	961	922	1168	630	899	936.15	5.10	-36778	-140488	913	905	897	889	881	902	886	835	269	500	640	1	1	162066575	1541	-10.23	1.30	12	0.55	-93.00	733.00	1310	20230125	-27.40	650	20231020	46.31	961	-1.04	20240111	850	11.88	20240105	1310	-27.40	20230125	650	46.31	20231020	2.60	N	019550	500	835 억	8258766	N	N	0	N	N
62	20240110	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	5	2	0.56	427625044	475935	55.87	900	905	889	1162	626	894	898.49	5.16	-15700	-68411	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1457	-9.67	1.23	12	0.29	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	905	-0.66	20240110	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
63	20240110	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	4	2	0.45	407838752	453898	53.28	900	905	889	1162	626	894	898.53	5.16	-15700	-60571	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1455	-9.66	1.23	12	0.28	-93.00	733.00	1310	20230125	-31.45	650	20231020	38.15	905	-0.77	20240110	850	5.65	20240105	1310	-31.45	20230125	650	38.15	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
64	20240110	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	895	1	2	0.11	313602801	349060	40.97	900	905	889	1162	626	894	898.42	5.16	-15700	-51354	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1450	-9.62	1.22	12	0.22	-93.00	733.00	1310	20230125	-31.68	650	20231020	37.69	905	-1.10	20240110	850	5.29	20240105	1310	-31.68	20230125	650	37.69	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
65	20240110	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	5	2	0.56	276882992	308116	36.17	900	905	889	1162	626	894	898.63	5.16	-15700	-47104	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1457	-9.67	1.23	12	0.19	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	905	-0.66	20240110	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
66	20240110	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	6	2	0.67	218487753	243116	28.54	900	905	889	1162	626	894	898.70	5.16	-15700	-38506	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1459	-9.68	1.23	12	0.15	-93.00	733.00	1310	20230125	-31.30	650	20231020	38.46	905	-0.55	20240110	850	5.88	20240105	1310	-31.30	20230125	650	38.46	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
67	20240110	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	5	2	0.56	201327835	223974	26.29	900	905	889	1162	626	894	898.89	5.16	-15700	-35236	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1457	-9.67	1.23	12	0.14	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	905	-0.66	20240110	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
68	20240110	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	5	2	0.56	119573966	133355	15.65	900	903	889	1162	626	894	896.66	5.16	-15700	-25003	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1457	-9.67	1.23	12	0.08	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	904	-0.55	20240109	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
69	20240110	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	0	3	0.00	15521328	17278	2.03	900	900	889	1162	626	894	898.33	5.16	-15700	-8618	918	906	892	880	866	912	886	835	268	500	640	1	1	162066575	1449	-9.61	1.22	12	0.01	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	904	-1.11	20240109	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.68	N	019550	500	835 억	8364679	N	N	0	N	N
70	20240109	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	12	2	1.36	755267866	845017	146.24	890	904	878	1146	618	882	893.79	5.04	0	208674	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1449	-9.61	1.22	12	0.52	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	904	-1.11	20240109	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
71	20240109	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	5	2	0.57	643581387	719725	124.56	890	904	878	1146	618	882	894.20	5.04	0	191886	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1438	-9.54	1.21	12	0.44	-93.00	733.00	1310	20230125	-32.29	650	20231020	36.46	904	-1.88	20240109	850	4.35	20240105	1310	-32.29	20230125	650	36.46	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
72	20240109	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	0	3	0.00	588964389	657866	113.85	890	904	880	1146	618	882	895.26	5.04	0	190585	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1429	-9.48	1.20	12	0.41	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	904	-2.43	20240109	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
73	20240109	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	10	2	1.13	527554961	588357	101.82	890	904	888	1146	618	882	896.66	5.04	0	183578	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1446	-9.59	1.22	12	0.36	-93.00	733.00	1310	20230125	-31.91	650	20231020	37.23	904	-1.33	20240109	850	4.94	20240105	1310	-31.91	20230125	650	37.23	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
74	20240109	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	12	2	1.36	495376368	552253	95.57	890	904	888	1146	618	882	897.01	5.04	0	182563	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1449	-9.61	1.22	12	0.34	-93.00	733.00	1310	20230125	-31.76	650	20231020	37.54	904	-1.11	20240109	850	5.18	20240105	1310	-31.76	20230125	650	37.54	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
75	20240109	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	20	2	2.27	400160181	445920	77.17	890	904	888	1146	618	882	897.38	5.04	0	147837	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1462	-9.70	1.23	12	0.28	-93.00	733.00	1310	20230125	-31.15	650	20231020	38.77	904	-0.22	20240109	850	6.12	20240105	1310	-31.15	20230125	650	38.77	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
76	20240109	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	17	2	1.93	228904002	255758	44.26	890	902	888	1146	618	882	895.00	5.04	0	91638	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1457	-9.67	1.23	12	0.16	-93.00	733.00	1310	20230125	-31.37	650	20231020	38.31	902	-0.33	20240109	850	5.76	20240105	1310	-31.37	20230125	650	38.31	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
77	20240109	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	889	7	2	0.79	32917436	36909	6.39	890	896	888	1146	618	882	891.85	5.04	0	-784	904	893	881	870	858	898	875	835	264	500	630	1	1	162066575	1441	-9.56	1.21	12	0.02	-93.00	733.00	1310	20230125	-32.14	650	20231020	36.77	896	-0.78	20240109	850	4.59	20240105	1310	-32.14	20230125	650	36.77	20231020	2.69	N	019550	500	835 억	8174708	N	N	0	N	N
78	20240108	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	5	2	0.57	502523145	569199	97.22	876	892	869	1140	614	877	882.86	5.00	-18488	70962	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1429	-9.48	1.20	12	0.35	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	893	-1.23	20240103	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
79	20240108	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	9	2	1.03	465216539	526916	90.00	876	892	869	1140	614	877	882.90	5.00	-18488	64373	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1436	-9.53	1.21	12	0.33	-93.00	733.00	1310	20230125	-32.37	650	20231020	36.31	893	-0.78	20240103	850	4.24	20240105	1310	-32.37	20230125	650	36.31	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
80	20240108	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	8	2	0.91	349676583	396626	67.74	876	891	869	1140	614	877	881.63	5.00	-18488	53200	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1434	-9.52	1.21	12	0.24	-93.00	733.00	1310	20230125	-32.44	650	20231020	36.15	893	-0.90	20240103	850	4.12	20240105	1310	-32.44	20230125	650	36.15	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
81	20240108	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	5	2	0.57	189785696	215921	36.88	876	885	869	1140	614	877	878.96	5.00	-18488	-6784	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1429	-9.48	1.20	12	0.13	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	893	-1.23	20240103	850	3.76	20240105	1310	-32.67	20230125	650	35.69	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
82	20240108	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	883	6	2	0.68	165003326	187792	32.07	876	885	869	1140	614	877	878.65	5.00	-18488	-4392	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1431	-9.49	1.20	12	0.12	-93.00	733.00	1310	20230125	-32.60	650	20231020	35.85	893	-1.12	20240103	850	3.88	20240105	1310	-32.60	20230125	650	35.85	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
83	20240108	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	3	2	0.34	121632173	138632	23.68	876	882	869	1140	614	877	877.37	5.00	-18488	-9024	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1426	-9.46	1.20	12	0.09	-93.00	733.00	1310	20230125	-32.82	650	20231020	35.38	893	-1.46	20240103	850	3.53	20240105	1310	-32.82	20230125	650	35.38	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
84	20240108	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	2	2	0.23	86209736	98280	16.79	876	882	869	1140	614	877	877.18	5.00	-18488	-35351	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1425	-9.45	1.20	12	0.06	-93.00	733.00	1310	20230125	-32.90	650	20231020	35.23	893	-1.57	20240103	850	3.41	20240105	1310	-32.90	20230125	650	35.23	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
85	20240108	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	874	-3	5	-0.34	7158626	8202	1.40	876	876	869	1140	614	877	872.79	5.00	-18488	-3336	909	892	871	854	833	882	844	835	263	500	630	1	1	162066575	1416	-9.40	1.19	12	0.01	-93.00	733.00	1310	20230125	-33.28	650	20231020	34.46	893	-2.13	20240103	850	2.82	20240105	1310	-33.28	20230125	650	34.46	20231020	2.73	N	019550	500	835 억	8100543	N	N	0	N	N
86	20240105	160325	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-12	5	-1.35	464749855	533138	73.02	885	888	850	1155	623	889	871.56	5.05	0	-68822	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1421	-9.43	1.20	12	0.33	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	893	-1.79	20240103	850	3.18	20240105	1310	-33.05	20230125	650	34.92	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
87	20240105	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	850	-39	5	-4.39	371234768	425839	58.33	885	888	850	1155	623	889	871.77	5.05	0	-39501	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1378	-9.14	1.16	12	0.26	-93.00	733.00	1310	20230125	-35.11	650	20231020	30.77	893	-4.82	20240103	850	0.00	20240105	1310	-35.11	20230125	650	30.77	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
88	20240105	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-13	5	-1.46	192528516	218460	29.92	885	888	874	1155	623	889	881.30	5.05	0	-48244	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1420	-9.42	1.20	12	0.13	-93.00	733.00	1310	20230125	-33.13	650	20231020	34.77	893	-1.90	20240103	852	2.82	20240102	1310	-33.13	20230125	650	34.77	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
89	20240105	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-7	5	-0.79	168628506	191190	26.19	885	888	876	1155	623	889	881.99	5.05	0	-29590	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1429	-9.48	1.20	12	0.12	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	893	-1.23	20240103	852	3.52	20240102	1310	-32.67	20230125	650	35.69	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
90	20240105	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-7	5	-0.79	139602023	158253	21.68	885	888	876	1155	623	889	882.14	5.05	0	-17613	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1429	-9.48	1.20	12	0.10	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	893	-1.23	20240103	852	3.52	20240102	1310	-32.67	20230125	650	35.69	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
91	20240105	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-7	5	-0.79	118165266	133974	18.35	885	888	876	1155	623	889	882.00	5.05	0	-12164	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1429	-9.48	1.20	12	0.08	-93.00	733.00	1310	20230125	-32.67	650	20231020	35.69	893	-1.23	20240103	852	3.52	20240102	1310	-32.67	20230125	650	35.69	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
92	20240105	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	-1	5	-0.11	65154580	73789	10.11	885	888	876	1155	623	889	882.98	5.05	0	3989	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1439	-9.55	1.21	12	0.05	-93.00	733.00	1310	20230125	-32.21	650	20231020	36.62	893	-0.56	20240103	852	4.23	20240102	1310	-32.21	20230125	650	36.62	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
93	20240105	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	-2	5	-0.22	17329143	19651	2.69	885	887	879	1155	623	889	881.85	5.05	0	6625	907	898	884	875	861	891	868	835	266	500	640	1	1	162066575	1438	-9.54	1.21	12	0.01	-93.00	733.00	1310	20230125	-32.29	650	20231020	36.46	893	-0.67	20240103	852	4.11	20240102	1310	-32.29	20230125	650	36.46	20231020	2.72	N	019550	500	835 억	8187777	N	N	0	N	N
94	20240104	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	889	1	2	0.11	603802780	685269	99.43	891	893	870	1154	622	888	881.11	5.13	0	-126380	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1441	-9.56	1.21	12	0.42	-93.00	733.00	1310	20230125	-32.14	650	20231020	36.77	893	0.00	20240103	852	4.34	20240102	1310	-32.14	20230125	650	36.77	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
95	20240104	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-11	5	-1.24	451594002	513212	74.46	891	893	870	1154	622	888	879.94	5.13	0	-82701	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1421	-9.43	1.20	12	0.32	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	893	0.00	20240103	852	2.93	20240102	1310	-33.05	20230125	650	34.92	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
96	20240104	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-11	5	-1.24	393655399	447064	64.86	891	893	870	1154	622	888	880.53	5.13	0	-79154	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1421	-9.43	1.20	12	0.28	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	893	0.00	20240103	852	2.93	20240102	1310	-33.05	20230125	650	34.92	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
97	20240104	130324	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	-11	5	-1.24	365085158	414349	60.12	891	893	870	1154	622	888	881.11	5.13	0	-77404	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1421	-9.43	1.20	12	0.26	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	893	0.00	20240103	852	2.93	20240102	1310	-33.05	20230125	650	34.92	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
98	20240104	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-12	5	-1.35	338572337	384158	55.74	891	893	870	1154	622	888	881.34	5.13	0	-69492	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1420	-9.42	1.20	12	0.24	-93.00	733.00	1310	20230125	-33.13	650	20231020	34.77	893	0.00	20240103	852	2.82	20240102	1310	-33.13	20230125	650	34.77	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
99	20240104	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	-12	5	-1.35	297223402	336743	48.86	891	893	870	1154	622	888	882.64	5.13	0	-75538	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1420	-9.42	1.20	12	0.21	-93.00	733.00	1310	20230125	-33.13	650	20231020	34.77	893	0.00	20240103	852	2.82	20240102	1310	-33.13	20230125	650	34.77	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
100	20240104	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	0	3	0.00	177584796	200638	29.11	891	893	879	1154	622	888	885.10	5.13	0	-65703	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1439	-9.55	1.21	12	0.12	-93.00	733.00	1310	20230125	-32.21	650	20231020	36.62	893	0.00	20240103	852	4.23	20240102	1310	-32.21	20230125	650	36.62	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
101	20240104	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	-3	5	-0.34	26632104	30070	4.36	891	891	880	1154	622	888	885.67	5.13	0	-22697	910	899	882	871	854	904	876	835	266	500	630	1	1	162066575	1434	-9.52	1.21	12	0.02	-93.00	733.00	1310	20230125	-32.44	650	20231020	36.15	893	-0.90	20240103	852	3.87	20240102	1310	-32.44	20230125	650	36.15	20231020	2.68	N	019550	500	835 억	8312855	N	N	0	N	N
102	20240103	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	888	12	2	1.37	590373882	669358	125.93	865	893	865	1138	614	876	881.95	5.12	-38396	14832	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1439	-9.55	1.21	12	0.41	-93.00	733.00	1310	20230125	-32.21	650	20231020	36.62	893	-0.56	20240103	852	4.23	20240102	1310	-32.21	20230125	650	36.62	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
103	20240103	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	886	10	2	1.14	551015219	624955	117.58	865	893	865	1138	614	876	881.69	5.12	-38396	15994	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1436	-9.53	1.21	12	0.39	-93.00	733.00	1310	20230125	-32.37	650	20231020	36.31	893	-0.78	20240103	852	3.99	20240102	1310	-32.37	20230125	650	36.31	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
104	20240103	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	887	11	2	1.26	513796930	582932	109.67	865	893	865	1138	614	876	881.40	5.12	-38396	21655	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1438	-9.54	1.21	12	0.36	-93.00	733.00	1310	20230125	-32.29	650	20231020	36.46	893	-0.67	20240103	852	4.11	20240102	1310	-32.29	20230125	650	36.46	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
105	20240103	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	890	14	2	1.60	433274630	492152	92.59	865	893	865	1138	614	876	880.37	5.12	-38396	42181	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1442	-9.57	1.21	12	0.30	-93.00	733.00	1310	20230125	-32.06	650	20231020	36.92	893	-0.34	20240103	852	4.46	20240102	1310	-32.06	20230125	650	36.92	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
106	20240103	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	881	5	2	0.57	271449317	309562	58.24	865	888	865	1138	614	876	876.88	5.12	-38396	44107	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1428	-9.47	1.20	12	0.19	-93.00	733.00	1310	20230125	-32.75	650	20231020	35.54	888	-0.79	20240103	852	3.40	20240102	1310	-32.75	20230125	650	35.54	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
107	20240103	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	2	2	0.23	208477651	238224	44.82	865	881	865	1138	614	876	875.13	5.12	-38396	52271	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1423	-9.44	1.20	12	0.15	-93.00	733.00	1310	20230125	-32.98	650	20231020	35.08	881	-0.34	20240103	852	3.05	20240102	1310	-32.98	20230125	650	35.08	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
108	20240103	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	2	2	0.23	171716305	196246	36.92	865	881	865	1138	614	876	875.01	5.12	-38396	49139	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1423	-9.44	1.20	12	0.12	-93.00	733.00	1310	20230125	-32.98	650	20231020	35.08	881	-0.34	20240103	852	3.05	20240102	1310	-32.98	20230125	650	35.08	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
109	20240103	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	-5	5	-0.57	27181898	31323	5.89	865	873	865	1138	614	876	867.79	5.12	-38396	5679	896	886	869	859	842	891	864	835	262	500	630	1	1	162066575	1412	-9.37	1.19	12	0.02	-93.00	733.00	1310	20230125	-33.51	650	20231020	34.00	879	-0.91	20240102	852	2.23	20240102	1310	-33.51	20230125	650	34.00	20231020	2.64	N	019550	500	835 억	8292318	N	N	14366	N	N
110	20240102	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	876	18	2	2.10	457198607	525299	39.94	856	879	852	1115	601	858	870.36	5.10	0	64583	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1420	-9.42	1.20	12	0.32	-93.00	733.00	1310	20230125	-33.13	650	20231020	34.77	879	-0.34	20240102	852	2.82	20240102	1310	-33.13	20230125	650	34.77	20231020	2.66	N	019550	500	835 억	8265903	N	N	14366	N	N
111	20240102	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	874	16	2	1.86	428013677	491957	37.41	856	879	852	1115	601	858	870.02	5.10	0	63917	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1416	-9.40	1.19	12	0.30	-93.00	733.00	1310	20230125	-33.28	650	20231020	34.46	879	-0.57	20240102	852	2.58	20240102	1310	-33.28	20230125	650	34.46	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
112	20240102	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	14	2	1.63	348433247	400937	30.49	856	879	852	1115	601	858	869.05	5.10	0	50114	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1413	-9.38	1.19	12	0.25	-93.00	733.00	1310	20230125	-33.44	650	20231020	34.15	879	-0.80	20240102	852	2.35	20240102	1310	-33.44	20230125	650	34.15	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
113	20240102	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	19	2	2.21	266771206	307533	23.38	856	878	852	1115	601	858	867.46	5.10	0	31551	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1421	-9.43	1.20	12	0.19	-93.00	733.00	1310	20230125	-33.05	650	20231020	34.92	878	-0.11	20240102	852	2.93	20240102	1310	-33.05	20230125	650	34.92	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
114	20240102	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	14	2	1.63	152200361	176639	13.43	856	874	852	1115	601	858	861.65	5.10	0	50516	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1413	-9.38	1.19	12	0.11	-93.00	733.00	1310	20230125	-33.44	650	20231020	34.15	874	-0.23	20240102	852	2.35	20240102	1310	-33.44	20230125	650	34.15	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
115	20240102	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	857	-1	5	-0.12	106834677	124380	9.46	856	874	852	1115	601	858	858.94	5.10	0	33258	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1389	-9.22	1.17	12	0.08	-93.00	733.00	1310	20230125	-34.58	650	20231020	31.85	874	-1.95	20240102	852	0.59	20240102	1310	-34.58	20230125	650	31.85	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
116	20240102	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	12	2	1.40	25395957	29537	2.25	856	870	852	1115	601	858	859.80	5.10	0	-4140	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1410	-9.35	1.19	12	0.02	-93.00	733.00	1310	20230125	-33.59	650	20231020	33.85	870	0.00	20240102	852	2.11	20240102	1310	-33.59	20230125	650	33.85	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N
117	20240102	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	858	0	3	0.00	0	0	0.00	0	0	0	1115	601	858	0.00	5.10	0	0	912	885	857	830	802	898	843	835	257	500	610	1	1	162066575	1391	-9.23	1.17	12	0.00	-93.00	733.00	1310	20230125	-34.50	650	20231020	32.00	0	0.00	0	0	0.00	0	1310	-34.50	20230125	650	32.00	20231020	2.66	N	019550	500	835 억	8265903	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History