KissMeData/021080/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120341	57	100.00	KOSDAQ		금융	N	N	N	N	N	3045	0	3	0.00	595233900	198551	40.70	3010	3060	2945	3955	2135	3045	2997.89	5.89	57350	3178	3111	3058	2991	2938	3085	2965	240	910	500	2190	5	1	48000000	1462	5.18	0.85	12	0.41	588.00	3580.00	3930	20240103	-22.52	2000	20230726	52.25	3930	-22.52	20240103	2945	3.40	20240123	3930	-22.52	20240103	2000	52.25	20230726	2.78	N	021080	500	240 억	2825570	N	N	11	N	N
3	20240123	110340	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	5	2	0.16	568025865	189617	38.87	3010	3060	2945	3955	2135	3045	2995.65	5.89	58303	3178	3111	3058	2991	2938	3085	2965	240	910	500	2190	5	1	48000000	1464	5.19	0.85	12	0.40	588.00	3580.00	3930	20240103	-22.39	2000	20230726	52.50	3930	-22.39	20240103	2945	3.57	20240123	3930	-22.39	20240103	2000	52.50	20230726	2.78	N	021080	500	240 억	2825570	N	N	11	N	N
4	20240123	100340	57	100.00	KOSDAQ		금융	N	N	N	N	N	3040	-5	5	-0.16	481448780	161172	33.04	3010	3040	2945	3955	2135	3045	2987.17	5.89	47397	3178	3111	3058	2991	2938	3085	2965	240	910	500	2190	5	1	48000000	1459	5.17	0.85	12	0.34	588.00	3580.00	3930	20240103	-22.65	2000	20230726	52.00	3930	-22.65	20240103	2945	3.23	20240123	3930	-22.65	20240103	2000	52.00	20230726	2.78	N	021080	500	240 억	2825570	N	N	11	N	N
5	20240123	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	3000	-45	5	-1.48	119369025	39737	8.14	3010	3030	2990	3955	2135	3045	3003.98	5.89	9531	3178	3111	3058	2991	2938	3085	2965	240	910	500	2190	5	1	48000000	1440	5.10	0.84	12	0.08	588.00	3580.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2965	1.18	20240117	3930	-23.66	20240103	2000	50.00	20230726	2.78	N	021080	500	240 억	2825570	N	N	11	N	N
6	20240119	160337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	-15	5	-0.48	1269737840	409349	64.60	3115	3160	3025	4040	2180	3110	3101.81	6.06	-20734	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1486	5.26	0.86	12	0.85	588.00	3580.00	3930	20240103	-21.25	2000	20230726	54.75	3930	-21.25	20240103	2965	4.38	20240117	3930	-21.25	20240103	2000	54.75	20230726	2.99	N	021080	500	240 억	2911050	N	N	53	N	N
7	20240119	150338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3080	-30	5	-0.96	1229554775	396336	62.55	3115	3160	3025	4040	2180	3110	3102.26	6.06	-22522	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1478	5.24	0.86	12	0.83	588.00	3580.00	3930	20240103	-21.63	2000	20230726	54.00	3930	-21.63	20240103	2965	3.88	20240117	3930	-21.63	20240103	2000	54.00	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
8	20240119	140336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3085	-25	5	-0.80	1089869640	350922	55.38	3115	3160	3025	4040	2180	3110	3105.70	6.06	-24673	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1481	5.25	0.86	12	0.73	588.00	3580.00	3930	20240103	-21.50	2000	20230726	54.25	3930	-21.50	20240103	2965	4.05	20240117	3930	-21.50	20240103	2000	54.25	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
9	20240119	130338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-5	5	-0.16	833272625	268507	42.38	3115	3160	3025	4040	2180	3110	3103.30	6.06	-11171	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1490	5.28	0.87	12	0.56	588.00	3580.00	3930	20240103	-20.99	2000	20230726	55.25	3930	-20.99	20240103	2965	4.72	20240117	3930	-20.99	20240103	2000	55.25	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
10	20240119	120339	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-5	5	-0.16	778554200	250855	39.59	3115	3160	3025	4040	2180	3110	3103.54	6.06	-9331	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1490	5.28	0.87	12	0.52	588.00	3580.00	3930	20240103	-20.99	2000	20230726	55.25	3930	-20.99	20240103	2965	4.72	20240117	3930	-20.99	20240103	2000	55.25	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
11	20240119	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	0	3	0.00	648095550	208761	32.95	3115	3160	3025	4040	2180	3110	3104.42	6.06	3121	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1493	5.29	0.87	12	0.43	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	2965	4.89	20240117	3930	-20.87	20240103	2000	55.50	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
12	20240119	100342	57	100.00	KOSDAQ		금융	N	N	N	N	N	3120	10	2	0.32	504622000	162585	25.66	3115	3160	3025	4040	2180	3110	3103.65	6.06	18078	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1498	5.31	0.87	12	0.34	588.00	3580.00	3930	20240103	-20.61	2000	20230726	56.00	3930	-20.61	20240103	2965	5.23	20240117	3930	-20.61	20240103	2000	56.00	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
13	20240119	090337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3090	-20	5	-0.64	138682960	44805	7.07	3115	3115	3025	4040	2180	3110	3094.46	6.06	-2124	3230	3170	3080	3020	2930	3200	3050	240	930	500	2230	5	1	48000000	1483	5.26	0.86	12	0.09	588.00	3580.00	3930	20240103	-21.37	2000	20230726	54.50	3930	-21.37	20240103	2965	4.22	20240117	3930	-21.37	20240103	2000	54.50	20230726	2.99	N	021080	500	240 억	2911050	N	N	0	N	N
14	20240118	160337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	115	2	3.84	1934862270	628659	157.14	3000	3140	2990	3890	2100	2995	3078.83	5.88	87183	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1493	5.29	0.87	12	1.31	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	2965	4.89	20240117	3930	-20.87	20240103	2000	55.50	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
15	20240118	150337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	100	2	3.34	1712140550	556887	139.20	3000	3140	2990	3890	2100	2995	3075.68	5.88	91636	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1486	5.26	0.86	12	1.16	588.00	3580.00	3930	20240103	-21.25	2000	20230726	54.75	3930	-21.25	20240103	2965	4.38	20240117	3930	-21.25	20240103	2000	54.75	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
16	20240118	140338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3075	80	2	2.67	1557341525	506572	126.62	3000	3140	2990	3890	2100	2995	3075.59	5.88	87499	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1476	5.23	0.86	12	1.06	588.00	3580.00	3930	20240103	-21.76	2000	20230726	53.75	3930	-21.76	20240103	2965	3.71	20240117	3930	-21.76	20240103	2000	53.75	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
17	20240118	130337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	105	2	3.51	1296673575	421390	105.33	3000	3140	2990	3890	2100	2995	3078.78	5.88	72685	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1488	5.27	0.87	12	0.88	588.00	3580.00	3930	20240103	-21.12	2000	20230726	55.00	3930	-21.12	20240103	2965	4.55	20240117	3930	-21.12	20240103	2000	55.00	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
18	20240118	120338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	100	2	3.34	1239188545	402843	100.70	3000	3140	2990	3890	2100	2995	3077.81	5.88	68121	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1486	5.26	0.86	12	0.84	588.00	3580.00	3930	20240103	-21.25	2000	20230726	54.75	3930	-21.25	20240103	2965	4.38	20240117	3930	-21.25	20240103	2000	54.75	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
19	20240118	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	115	2	3.84	1005764040	327893	81.96	3000	3125	2990	3890	2100	2995	3069.22	5.88	70213	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1493	5.29	0.87	12	0.68	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	2965	4.89	20240117	3930	-20.87	20240103	2000	55.50	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
20	20240118	100337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	105	2	3.51	784525530	256569	64.13	3000	3105	2990	3890	2100	2995	3059.84	5.88	49444	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1488	5.27	0.87	12	0.53	588.00	3580.00	3930	20240103	-21.12	2000	20230726	55.00	3930	-21.12	20240103	2965	4.55	20240117	3930	-21.12	20240103	2000	55.00	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
21	20240118	090336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3045	50	2	1.67	123806245	40999	10.25	3000	3050	3000	3890	2100	2995	3025.98	5.88	2083	3135	3065	3015	2945	2895	3040	2920	240	895	500	2150	5	1	48000000	1462	5.18	0.85	12	0.09	588.00	3580.00	3930	20240103	-22.52	2000	20230726	52.25	3930	-22.52	20240103	2965	2.70	20240117	3930	-22.52	20240103	2000	52.25	20230726	3.04	N	021080	500	240 억	2823070	N	N	0	N	N
22	20240117	160336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2995	-75	5	-2.44	1133400810	377045	121.37	3070	3085	2965	3990	2150	3070	3006.01	5.77	52113	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1438	5.09	0.84	12	0.79	588.00	3580.00	3930	20240103	-23.79	2000	20230726	49.75	3930	-23.79	20240103	2965	1.01	20240117	3930	-23.79	20240103	2000	49.75	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
23	20240117	150338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2990	-80	5	-2.61	1068087755	355241	114.35	3070	3085	2965	3990	2150	3070	3006.64	5.77	46725	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1435	5.09	0.84	12	0.74	588.00	3580.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2965	0.84	20240117	3930	-23.92	20240103	2000	49.50	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
24	20240117	140336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3000	-70	5	-2.28	952704610	316613	101.92	3070	3085	2965	3990	2150	3070	3009.03	5.77	46857	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1440	5.10	0.84	12	0.66	588.00	3580.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2965	1.18	20240117	3930	-23.66	20240103	2000	50.00	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
25	20240117	130336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3005	-65	5	-2.12	740344800	245446	79.01	3070	3085	2995	3990	2150	3070	3016.30	5.77	34633	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1442	5.11	0.84	12	0.51	588.00	3580.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2995	0.33	20240117	3930	-23.54	20240103	2000	50.25	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
26	20240117	120338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3010	-60	5	-1.95	664282940	220144	70.87	3070	3085	2995	3990	2150	3070	3017.47	5.77	41281	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1445	5.12	0.84	12	0.46	588.00	3580.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2995	0.50	20240117	3930	-23.41	20240103	2000	50.50	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
27	20240117	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	3015	-55	5	-1.79	550299135	182267	58.67	3070	3085	2995	3990	2150	3070	3019.16	5.77	45112	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1447	5.13	0.84	12	0.38	588.00	3580.00	3930	20240103	-23.28	2000	20230726	50.75	3930	-23.28	20240103	2995	0.67	20240117	3930	-23.28	20240103	2000	50.75	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
28	20240117	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3015	-55	5	-1.79	393868055	130376	41.97	3070	3085	2995	3990	2150	3070	3020.98	5.77	11130	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1447	5.13	0.84	12	0.27	588.00	3580.00	3930	20240103	-23.28	2000	20230726	50.75	3930	-23.28	20240103	2995	0.67	20240117	3930	-23.28	20240103	2000	50.75	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
29	20240117	090336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3070	0	3	0.00	16304955	5300	1.71	3070	3085	3070	3990	2150	3070	3076.53	5.77	-2418	3176	3122	3081	3027	2986	3102	3007	240	920	500	2210	5	1	48000000	1474	5.22	0.86	12	0.01	588.00	3580.00	3930	20240103	-21.88	2000	20230726	53.50	3930	-21.88	20240103	3025	1.49	20240115	3930	-21.88	20240103	2000	53.50	20230726	2.96	N	021080	500	240 억	2771114	N	N	19	N	N
30	20240116	160335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3070	-25	5	-0.81	938229660	305170	23.83	3110	3135	3040	4020	2170	3095	3074.42	5.68	46342	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1474	5.22	0.86	12	0.64	588.00	3580.00	3930	20240103	-21.88	2000	20230726	53.50	3930	-21.88	20240103	3025	1.49	20240115	3930	-21.88	20240103	2000	53.50	20230726	2.99	N	021080	500	240 억	2724443	N	N	19	N	N
31	20240116	150336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3060	-35	5	-1.13	881695165	286761	22.39	3110	3135	3040	4020	2170	3095	3074.63	5.68	45363	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1469	5.20	0.85	12	0.60	588.00	3580.00	3930	20240103	-22.14	2000	20230726	53.00	3930	-22.14	20240103	3025	1.16	20240115	3930	-22.14	20240103	2000	53.00	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
32	20240116	140337	57	100.00	KOSDAQ		금융	N	N	N	N	N	3075	-20	5	-0.65	746448935	242583	18.94	3110	3135	3040	4020	2170	3095	3077.05	5.68	56345	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1476	5.23	0.86	12	0.51	588.00	3580.00	3930	20240103	-21.76	2000	20230726	53.75	3930	-21.76	20240103	3025	1.65	20240115	3930	-21.76	20240103	2000	53.75	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
33	20240116	130336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3075	-20	5	-0.65	637005510	206966	16.16	3110	3135	3040	4020	2170	3095	3077.78	5.68	46864	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1476	5.23	0.86	12	0.43	588.00	3580.00	3930	20240103	-21.76	2000	20230726	53.75	3930	-21.76	20240103	3025	1.65	20240115	3930	-21.76	20240103	2000	53.75	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
34	20240116	120336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3085	-10	5	-0.32	592954790	192638	15.04	3110	3135	3040	4020	2170	3095	3078.03	5.68	44032	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1481	5.25	0.86	12	0.40	588.00	3580.00	3930	20240103	-21.50	2000	20230726	54.25	3930	-21.50	20240103	3025	1.98	20240115	3930	-21.50	20240103	2000	54.25	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
35	20240116	110335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3085	-10	5	-0.32	522086050	169643	13.25	3110	3135	3040	4020	2170	3095	3077.50	5.68	38285	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1481	5.25	0.86	12	0.35	588.00	3580.00	3930	20240103	-21.50	2000	20230726	54.25	3930	-21.50	20240103	3025	1.98	20240115	3930	-21.50	20240103	2000	54.25	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
36	20240116	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3050	-45	5	-1.45	330984215	107105	8.36	3110	3135	3045	4020	2170	3095	3090.25	5.68	-1337	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1464	5.19	0.85	12	0.22	588.00	3580.00	3930	20240103	-22.39	2000	20230726	52.50	3930	-22.39	20240103	3025	0.83	20240115	3930	-22.39	20240103	2000	52.50	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
37	20240116	090333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	10	2	0.32	27358355	8815	0.69	3110	3120	3090	4020	2170	3095	3104.16	5.68	1290	3355	3225	3125	2995	2895	3175	2945	240	925	500	2220	5	1	48000000	1490	5.28	0.87	12	0.02	588.00	3580.00	3930	20240103	-20.99	2000	20230726	55.25	3930	-20.99	20240103	3025	2.64	20240115	3930	-20.99	20240103	2000	55.25	20230726	2.99	N	021080	500	240 억	2724443	N	N	283	N	N
38	20240115	160335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3095	-155	5	-4.77	3943420730	1264369	64.82	3155	3255	3025	4225	2275	3250	3118.93	5.09	-28348	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1486	5.26	0.86	12	2.63	588.00	3580.00	3930	20240103	-21.25	2000	20230726	54.75	3930	-21.25	20240103	3025	2.31	20240115	3930	-21.25	20240103	2000	54.75	20230726	3.51	N	021080	500	240 억	2440802	N	N	283	N	N
39	20240115	150336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	-140	5	-4.31	3820255785	1224629	62.78	3155	3255	3025	4225	2275	3250	3119.52	5.09	-27225	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1493	5.29	0.87	12	2.55	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	3025	2.81	20240115	3930	-20.87	20240103	2000	55.50	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
40	20240115	140336	57	100.00	KOSDAQ		금융	N	N	N	N	N	3100	-150	5	-4.62	3757900440	1204525	61.75	3155	3255	3025	4225	2275	3250	3119.82	5.09	-29933	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1488	5.27	0.87	12	2.51	588.00	3580.00	3930	20240103	-21.12	2000	20230726	55.00	3930	-21.12	20240103	3025	2.48	20240115	3930	-21.12	20240103	2000	55.00	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
41	20240115	130335	57	100.00	KOSDAQ		금융	N	N	N	N	N	3140	-110	5	-3.38	3646743830	1168875	59.92	3155	3255	3025	4225	2275	3250	3119.87	5.09	-22991	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1507	5.34	0.88	12	2.44	588.00	3580.00	3930	20240103	-20.10	2000	20230726	57.00	3930	-20.10	20240103	3025	3.80	20240115	3930	-20.10	20240103	2000	57.00	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
42	20240115	120334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	-140	5	-4.31	3424957220	1097805	56.28	3155	3255	3025	4225	2275	3250	3119.82	5.09	-13702	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1493	5.29	0.87	12	2.29	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	3025	2.81	20240115	3930	-20.87	20240103	2000	55.50	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
43	20240115	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3105	-145	5	-4.46	3318388315	1063400	54.52	3155	3255	3025	4225	2275	3250	3120.54	5.09	-7348	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1490	5.28	0.87	12	2.22	588.00	3580.00	3930	20240103	-20.99	2000	20230726	55.25	3930	-20.99	20240103	3025	2.64	20240115	3930	-20.99	20240103	2000	55.25	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
44	20240115	100334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3135	-115	5	-3.54	2880393115	921823	47.26	3155	3255	3025	4225	2275	3250	3124.67	5.09	-2097	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1505	5.33	0.88	12	1.92	588.00	3580.00	3930	20240103	-20.23	2000	20230726	56.75	3930	-20.23	20240103	3025	3.64	20240115	3930	-20.23	20240103	2000	56.75	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
45	20240115	090334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3085	-165	5	-5.08	391720730	126841	6.50	3155	3170	3025	4225	2275	3250	3088.27	5.09	23310	3583	3416	3283	3116	2983	3350	3050	240	975	500	2340	5	1	48000000	1481	5.25	0.86	12	0.26	588.00	3580.00	3930	20240103	-21.50	2000	20230726	54.25	3930	-21.50	20240103	3025	1.98	20240115	3930	-21.50	20240103	2000	54.25	20230726	3.51	N	021080	500	240 억	2440802	N	N	0	N	N
46	20240112	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3250	-340	5	-9.47	6336196695	1931285	17.82	3390	3450	3150	4665	2515	3590	3279.18	5.37	-215764	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1560	5.53	0.91	12	4.02	588.00	3580.00	3930	20240103	-17.30	2000	20230726	62.50	3930	-17.30	20240103	3100	4.84	20240108	3930	-17.30	20240103	2000	62.50	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
47	20240112	150334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	-425	5	-11.84	5908751375	1798102	16.59	3390	3450	3150	4665	2515	3590	3284.34	5.37	-205025	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1519	5.38	0.88	12	3.75	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	3100	2.10	20240108	3930	-19.47	20240103	2000	58.25	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
48	20240112	140334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	-390	5	-10.86	5367202765	1627638	15.01	3390	3450	3190	4665	2515	3590	3295.66	5.37	-215676	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1536	5.44	0.89	12	3.39	588.00	3580.00	3930	20240103	-18.58	2000	20230726	60.00	3930	-18.58	20240103	3100	3.23	20240108	3930	-18.58	20240103	2000	60.00	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
49	20240112	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3245	-345	5	-9.61	4788157275	1447311	13.35	3390	3450	3235	4665	2515	3590	3306.28	5.37	-195302	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1558	5.52	0.91	12	3.02	588.00	3580.00	3930	20240103	-17.43	2000	20230726	62.25	3930	-17.43	20240103	3100	4.68	20240108	3930	-17.43	20240103	2000	62.25	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
50	20240112	120333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3275	-315	5	-8.77	4368992025	1318440	12.16	3390	3450	3250	4665	2515	3590	3311.57	5.37	-186163	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1572	5.57	0.91	12	2.75	588.00	3580.00	3930	20240103	-16.67	2000	20230726	63.75	3930	-16.67	20240103	3100	5.65	20240108	3930	-16.67	20240103	2000	63.75	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
51	20240112	110332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3295	-295	5	-8.22	4035922540	1216695	11.22	3390	3450	3250	4665	2515	3590	3314.77	5.37	-172211	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1582	5.60	0.92	12	2.53	588.00	3580.00	3930	20240103	-16.16	2000	20230726	64.75	3930	-16.16	20240103	3100	6.29	20240108	3930	-16.16	20240103	2000	64.75	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
52	20240112	100333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3275	-315	5	-8.77	3669218895	1105407	10.20	3390	3450	3250	4665	2515	3590	3316.77	5.37	-169288	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1572	5.57	0.91	12	2.30	588.00	3580.00	3930	20240103	-16.67	2000	20230726	63.75	3930	-16.67	20240103	3100	5.65	20240108	3930	-16.67	20240103	2000	63.75	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
53	20240112	090333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3335	-255	5	-7.10	1258275005	372489	3.44	3390	3450	3335	4665	2515	3590	3371.94	5.37	-15557	3916	3752	3476	3312	3036	3835	3395	240	1075	500	2580	5	1	48000000	1601	5.67	0.93	12	0.78	588.00	3580.00	3930	20240103	-15.14	2000	20230726	66.75	3930	-15.14	20240103	3100	7.58	20240108	3930	-15.14	20240103	2000	66.75	20230726	3.43	N	021080	500	240 억	2576419	N	N	0	N	N
54	20240111	160331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3590	480	2	15.43	36604165465	10576296	1857.94	3320	3640	3200	4040	2180	3110	3460.73	4.27	205510	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1723	6.11	1.00	12	22.03	588.00	3580.00	3930	20240103	-8.65	2000	20230726	79.50	3930	-8.65	20240103	3100	15.81	20240108	3930	-8.65	20240103	2000	79.50	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
55	20240111	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3545	435	2	13.99	34805016045	10072791	1769.49	3320	3640	3200	4040	2180	3110	3455.35	4.27	125294	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1702	6.03	0.99	12	20.98	588.00	3580.00	3930	20240103	-9.80	2000	20230726	77.25	3930	-9.80	20240103	3100	14.35	20240108	3930	-9.80	20240103	2000	77.25	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
56	20240111	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	3545	435	2	13.99	29563482175	8613315	1513.10	3320	3620	3200	4040	2180	3110	3432.30	4.27	52759	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1702	6.03	0.99	12	17.94	588.00	3580.00	3930	20240103	-9.80	2000	20230726	77.25	3930	-9.80	20240103	3100	14.35	20240108	3930	-9.80	20240103	2000	77.25	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
57	20240111	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	370	2	11.90	21983026040	6478918	1138.15	3320	3540	3200	4040	2180	3110	3393.01	4.27	73739	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1670	5.92	0.97	12	13.50	588.00	3580.00	3930	20240103	-11.45	2000	20230726	74.00	3930	-11.45	20240103	3100	12.26	20240108	3930	-11.45	20240103	2000	74.00	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
58	20240111	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3435	325	2	10.45	18337912050	5430143	953.92	3320	3535	3200	4040	2180	3110	3377.06	4.27	86195	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1649	5.84	0.96	12	11.31	588.00	3580.00	3930	20240103	-12.60	2000	20230726	71.75	3930	-12.60	20240103	3100	10.81	20240108	3930	-12.60	20240103	2000	71.75	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
59	20240111	110334	57	100.00	KOSDAQ		금융	N	N	N	N	N	3385	275	2	8.84	16605474060	4922942	864.81	3320	3535	3200	4040	2180	3110	3373.08	4.27	50436	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1625	5.76	0.95	12	10.26	588.00	3580.00	3930	20240103	-13.87	2000	20230726	69.25	3930	-13.87	20240103	3100	9.19	20240108	3930	-13.87	20240103	2000	69.25	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
60	20240111	100332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3385	275	2	8.84	11776809600	3517406	617.90	3320	3460	3200	4040	2180	3110	3348.15	4.27	-140909	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1625	5.76	0.95	12	7.33	588.00	3580.00	3930	20240103	-13.87	2000	20230726	69.25	3930	-13.87	20240103	3100	9.19	20240108	3930	-13.87	20240103	2000	69.25	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
61	20240111	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	180	2	5.79	1836000940	556904	97.83	3320	3325	3250	4040	2180	3110	3296.80	4.27	-90206	3263	3186	3148	3071	3033	3167	3052	240	930	500	2230	5	1	48000000	1579	5.60	0.92	12	1.16	588.00	3580.00	3930	20240103	-16.28	2000	20230726	64.50	3930	-16.28	20240103	3100	6.13	20240108	3930	-16.28	20240103	2000	64.50	20230726	3.55	N	021080	500	240 억	2049406	N	N	0	N	N
62	20240110	160331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3110	-150	5	-4.60	1741912950	551912	49.01	3205	3225	3110	4235	2285	3260	3156.21	4.29	-10482	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1493	5.29	0.87	12	1.15	588.00	3580.00	3930	20240103	-20.87	2000	20230726	55.50	3930	-20.87	20240103	3100	0.32	20240108	3930	-20.87	20240103	2000	55.50	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
63	20240110	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3125	-135	5	-4.14	1589923915	503201	44.68	3205	3225	3115	4235	2285	3260	3159.50	4.29	-13034	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1500	5.31	0.87	12	1.05	588.00	3580.00	3930	20240103	-20.48	2000	20230726	56.25	3930	-20.48	20240103	3100	0.81	20240108	3930	-20.48	20240103	2000	56.25	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
64	20240110	140332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3175	-85	5	-2.61	1162644935	366666	32.56	3205	3225	3135	4235	2285	3260	3170.71	4.29	-51063	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1524	5.40	0.89	12	0.76	588.00	3580.00	3930	20240103	-19.21	2000	20230726	58.75	3930	-19.21	20240103	3100	2.42	20240108	3930	-19.21	20240103	2000	58.75	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
65	20240110	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	-95	5	-2.91	1006185815	317214	28.17	3205	3225	3135	4235	2285	3260	3171.78	4.29	-26715	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1519	5.38	0.88	12	0.66	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	3100	2.10	20240108	3930	-19.47	20240103	2000	58.25	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
66	20240110	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3190	-70	5	-2.15	911095540	287212	25.50	3205	3225	3135	4235	2285	3260	3172.02	4.29	-23677	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1531	5.43	0.89	12	0.60	588.00	3580.00	3930	20240103	-18.83	2000	20230726	59.50	3930	-18.83	20240103	3100	2.90	20240108	3930	-18.83	20240103	2000	59.50	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
67	20240110	110331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	-95	5	-2.91	802764825	253109	22.47	3205	3225	3135	4235	2285	3260	3171.41	4.29	-20844	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1519	5.38	0.88	12	0.53	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	3100	2.10	20240108	3930	-19.47	20240103	2000	58.25	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
68	20240110	100331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3165	-95	5	-2.91	649544005	204833	18.19	3205	3225	3135	4235	2285	3260	3170.83	4.29	-34151	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1519	5.38	0.88	12	0.43	588.00	3580.00	3930	20240103	-19.47	2000	20230726	58.25	3930	-19.47	20240103	3100	2.10	20240108	3930	-19.47	20240103	2000	58.25	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
69	20240110	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3210	-50	5	-1.53	111026300	34641	3.08	3205	3225	3190	4235	2285	3260	3204.08	4.29	264	3323	3291	3233	3201	3143	3307	3217	240	975	500	2340	5	1	48000000	1541	5.46	0.90	12	0.07	588.00	3580.00	3930	20240103	-18.32	2000	20230726	60.50	3930	-18.32	20240103	3100	3.55	20240108	3930	-18.32	20240103	2000	60.50	20230726	3.33	N	021080	500	240 억	2060216	N	N	10	N	N
70	20240109	160330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3260	115	2	3.66	3576747725	1110460	73.30	3215	3265	3175	4085	2205	3145	3220.87	4.21	40300	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1565	5.54	0.91	12	2.31	588.00	3580.00	3930	20240103	-17.05	2000	20230726	63.00	3930	-17.05	20240103	3100	5.16	20240108	3930	-17.05	20240103	2000	63.00	20230726	3.19	N	021080	500	240 억	2020723	N	N	10	N	N
71	20240109	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	95	2	3.02	3301615810	1025866	67.71	3215	3265	3175	4085	2205	3145	3218.39	4.21	26408	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1555	5.51	0.91	12	2.14	588.00	3580.00	3930	20240103	-17.56	2000	20230726	62.00	3930	-17.56	20240103	3100	4.52	20240108	3930	-17.56	20240103	2000	62.00	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
72	20240109	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3210	65	2	2.07	3018346045	937948	61.91	3215	3265	3175	4085	2205	3145	3218.06	4.21	-15101	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1541	5.46	0.90	12	1.95	588.00	3580.00	3930	20240103	-18.32	2000	20230726	60.50	3930	-18.32	20240103	3100	3.55	20240108	3930	-18.32	20240103	2000	60.50	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
73	20240109	130330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3205	60	2	1.91	2768148195	859635	56.74	3215	3265	3175	4085	2205	3145	3220.17	4.21	-28817	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1538	5.45	0.90	12	1.79	588.00	3580.00	3930	20240103	-18.45	2000	20230726	60.25	3930	-18.45	20240103	3100	3.39	20240108	3930	-18.45	20240103	2000	60.25	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
74	20240109	120332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	55	2	1.75	2633196715	817543	53.96	3215	3265	3175	4085	2205	3145	3220.90	4.21	-41413	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1536	5.44	0.89	12	1.70	588.00	3580.00	3930	20240103	-18.58	2000	20230726	60.00	3930	-18.58	20240103	3100	3.23	20240108	3930	-18.58	20240103	2000	60.00	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
75	20240109	110330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	90	2	2.86	2426365075	753258	49.72	3215	3265	3175	4085	2205	3145	3221.19	4.21	-68383	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1553	5.50	0.90	12	1.57	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	3100	4.35	20240108	3930	-17.68	20240103	2000	61.75	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
76	20240109	100331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3185	40	2	1.27	2059734690	639336	42.20	3215	3265	3175	4085	2205	3145	3221.72	4.21	-129235	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1529	5.42	0.89	12	1.33	588.00	3580.00	3930	20240103	-18.96	2000	20230726	59.25	3930	-18.96	20240103	3100	2.74	20240108	3930	-18.96	20240103	2000	59.25	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
77	20240109	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	90	2	2.86	784256050	242412	16.00	3215	3260	3210	4085	2205	3145	3235.34	4.21	-34623	3355	3250	3175	3070	2995	3302	3122	240	940	500	2260	5	1	48000000	1553	5.50	0.90	12	0.51	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	3100	4.35	20240108	3930	-17.68	20240103	2000	61.75	20230726	3.19	N	021080	500	240 억	2020723	N	N	20	N	N
78	20240108	160330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3145	-135	5	-4.12	4681353095	1484496	142.59	3135	3280	3100	4260	2300	3280	3153.36	4.04	80555	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1510	5.35	0.88	12	3.09	588.00	3580.00	3930	20240103	-19.97	2000	20230726	57.25	3930	-19.97	20240103	3100	1.45	20240108	3930	-19.97	20240103	2000	57.25	20230726	2.86	N	021080	500	240 억	1939049	N	N	20	N	N
79	20240108	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3160	-120	5	-3.66	4325681210	1371355	131.72	3135	3280	3100	4260	2300	3280	3154.13	4.04	72281	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1517	5.37	0.88	12	2.86	588.00	3580.00	3930	20240103	-19.59	2000	20230726	58.00	3930	-19.59	20240103	3100	1.94	20240108	3930	-19.59	20240103	2000	58.00	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
80	20240108	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3155	-125	5	-3.81	4088146250	1295892	124.47	3135	3280	3100	4260	2300	3280	3154.51	4.04	80427	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1514	5.37	0.88	12	2.70	588.00	3580.00	3930	20240103	-19.72	2000	20230726	57.75	3930	-19.72	20240103	3100	1.77	20240108	3930	-19.72	20240103	2000	57.75	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
81	20240108	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3175	-105	5	-3.20	3898155310	1235759	118.70	3135	3280	3100	4260	2300	3280	3154.26	4.04	85831	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1524	5.40	0.89	12	2.57	588.00	3580.00	3930	20240103	-19.21	2000	20230726	58.75	3930	-19.21	20240103	3100	2.42	20240108	3930	-19.21	20240103	2000	58.75	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
82	20240108	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3170	-110	5	-3.35	3766086505	1193962	114.68	3135	3280	3100	4260	2300	3280	3154.07	4.04	95256	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1522	5.39	0.89	12	2.49	588.00	3580.00	3930	20240103	-19.34	2000	20230726	58.50	3930	-19.34	20240103	3100	2.26	20240108	3930	-19.34	20240103	2000	58.50	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
83	20240108	110331	57	100.00	KOSDAQ		금융	N	N	N	N	N	3200	-80	5	-2.44	3564895085	1130728	108.61	3135	3280	3100	4260	2300	3280	3152.52	4.04	91540	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1536	5.44	0.89	12	2.36	588.00	3580.00	3930	20240103	-18.58	2000	20230726	60.00	3930	-18.58	20240103	3100	3.23	20240108	3930	-18.58	20240103	2000	60.00	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
84	20240108	100332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3145	-135	5	-4.12	3112639890	988380	94.94	3135	3280	3100	4260	2300	3280	3148.97	4.04	53290	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1510	5.35	0.88	12	2.06	588.00	3580.00	3930	20240103	-19.97	2000	20230726	57.25	3930	-19.97	20240103	3100	1.45	20240108	3930	-19.97	20240103	2000	57.25	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
85	20240108	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3135	-145	5	-4.42	2012462640	640510	61.52	3135	3280	3100	4260	2300	3280	3141.54	4.04	-11517	3386	3332	3271	3217	3156	3360	3245	240	980	500	2360	5	1	48000000	1505	5.33	0.88	12	1.33	588.00	3580.00	3930	20240103	-20.23	2000	20230726	56.75	3930	-20.23	20240103	3100	1.13	20240108	3930	-20.23	20240103	2000	56.75	20230726	2.86	N	021080	500	240 억	1939049	N	N	35	N	N
86	20240105	160329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3280	45	2	1.39	3304606090	1010216	58.35	3240	3325	3210	4205	2265	3235	3271.25	3.93	48187	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1574	5.58	0.92	12	2.10	588.00	3580.00	3930	20240103	-16.54	2000	20230726	64.00	3930	-16.54	20240103	3210	2.18	20240105	3930	-16.54	20240103	2000	64.00	20230726	2.98	N	021080	500	240 억	1888753	N	N	35	N	N
87	20240105	150330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	55	2	1.70	2886858630	883034	51.01	3240	3325	3210	4205	2265	3235	3269.33	3.93	34254	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1579	5.60	0.92	12	1.84	588.00	3580.00	3930	20240103	-16.28	2000	20230726	64.50	3930	-16.28	20240103	3210	2.49	20240105	3930	-16.28	20240103	2000	64.50	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
88	20240105	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3240	5	2	0.15	2339019135	714898	41.29	3240	3325	3225	4205	2265	3235	3271.93	3.93	37476	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1555	5.51	0.91	12	1.49	588.00	3580.00	3930	20240103	-17.56	2000	20230726	62.00	3930	-17.56	20240103	3225	0.47	20240105	3930	-17.56	20240103	2000	62.00	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
89	20240105	130330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3280	45	2	1.39	1861815110	567905	32.80	3240	3325	3230	4205	2265	3235	3278.55	3.93	25378	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1574	5.58	0.92	12	1.18	588.00	3580.00	3930	20240103	-16.54	2000	20230726	64.00	3930	-16.54	20240103	3230	1.55	20240105	3930	-16.54	20240103	2000	64.00	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
90	20240105	120330	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	85	2	2.63	1639773395	500403	28.90	3240	3325	3230	4205	2265	3235	3277.08	3.93	30995	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1594	5.65	0.93	12	1.04	588.00	3580.00	3930	20240103	-15.52	2000	20230726	66.00	3930	-15.52	20240103	3230	2.79	20240105	3930	-15.52	20240103	2000	66.00	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
91	20240105	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3285	50	2	1.55	1244444230	380625	21.99	3240	3305	3230	4205	2265	3235	3269.66	3.93	9072	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1577	5.59	0.92	12	0.79	588.00	3580.00	3930	20240103	-16.41	2000	20230726	64.25	3930	-16.41	20240103	3230	1.70	20240105	3930	-16.41	20240103	2000	64.25	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
92	20240105	100332	57	100.00	KOSDAQ		금융	N	N	N	N	N	3265	30	2	0.93	982680020	300564	17.36	3240	3305	3230	4205	2265	3235	3269.69	3.93	-1745	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1567	5.55	0.91	12	0.63	588.00	3580.00	3930	20240103	-16.92	2000	20230726	63.25	3930	-16.92	20240103	3230	1.08	20240105	3930	-16.92	20240103	2000	63.25	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
93	20240105	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3270	35	2	1.08	171483295	52521	3.03	3240	3290	3240	4205	2265	3235	3266.25	3.93	-4363	3508	3371	3303	3166	3098	3337	3132	240	970	500	2320	5	1	48000000	1570	5.56	0.91	12	0.11	588.00	3580.00	3930	20240103	-16.79	2000	20230726	63.50	3930	-16.79	20240103	3235	1.08	20240104	3930	-16.79	20240103	2000	63.50	20230726	2.98	N	021080	500	240 억	1888753	N	N	0	N	N
94	20240104	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	3235	-185	5	-5.41	5635045655	1687937	17.89	3350	3440	3235	4445	2395	3420	3339.93	3.96	-8358	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1553	5.50	0.90	12	3.52	588.00	3580.00	3930	20240103	-17.68	2000	20230726	61.75	3930	-17.68	20240103	3235	0.00	20240104	3930	-17.68	20240103	2000	61.75	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
95	20240104	150329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3275	-145	5	-4.24	4936496510	1472938	15.61	3350	3440	3270	4445	2395	3420	3351.42	3.96	-33156	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1572	5.57	0.91	12	3.07	588.00	3580.00	3930	20240103	-16.67	2000	20230726	63.75	3930	-16.67	20240103	3270	0.15	20240104	3930	-16.67	20240103	2000	63.75	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
96	20240104	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	-100	5	-2.92	4412878475	1314146	13.93	3350	3440	3280	4445	2395	3420	3357.94	3.96	-26231	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1594	5.65	0.93	12	2.74	588.00	3580.00	3930	20240103	-15.52	2000	20230726	66.00	3930	-15.52	20240103	3280	1.22	20240104	3930	-15.52	20240103	2000	66.00	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
97	20240104	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3310	-110	5	-3.22	4151187075	1235721	13.10	3350	3440	3280	4445	2395	3420	3359.28	3.96	-18636	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1589	5.63	0.92	12	2.57	588.00	3580.00	3930	20240103	-15.78	2000	20230726	65.50	3930	-15.78	20240103	3280	0.91	20240104	3930	-15.78	20240103	2000	65.50	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
98	20240104	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	-90	5	-2.63	3948286660	1174509	12.45	3350	3440	3280	4445	2395	3420	3361.61	3.96	-18841	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1598	5.66	0.93	12	2.45	588.00	3580.00	3930	20240103	-15.27	2000	20230726	66.50	3930	-15.27	20240103	3280	1.52	20240104	3930	-15.27	20240103	2000	66.50	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
99	20240104	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	-105	5	-3.07	3344121305	991608	10.51	3350	3440	3280	4445	2395	3420	3372.38	3.96	-17995	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1591	5.64	0.93	12	2.07	588.00	3580.00	3930	20240103	-15.65	2000	20230726	65.75	3930	-15.65	20240103	3280	1.07	20240104	3930	-15.65	20240103	2000	65.75	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
100	20240104	100328	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	-45	5	-1.32	2713789705	803917	8.52	3350	3440	3280	4445	2395	3420	3375.66	3.96	-10484	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1620	5.74	0.94	12	1.67	588.00	3580.00	3930	20240103	-14.12	2000	20230726	68.75	3930	-14.12	20240103	3280	2.90	20240104	3930	-14.12	20240103	2000	68.75	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
101	20240104	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	3380	-40	5	-1.17	338847950	100501	1.07	3350	3410	3350	4445	2395	3420	3371.18	3.96	12451	4146	3782	3566	3202	2986	3675	3095	240	1025	500	2460	5	1	48000000	1622	5.75	0.94	12	0.21	588.00	3580.00	3930	20240103	-13.99	2000	20230726	69.00	3930	-13.99	20240103	3350	0.90	20240104	3930	-13.99	20240103	2000	69.00	20230726	3.29	N	021080	500	240 억	1898606	N	N	0	N	N
102	20240103	160327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3420	-80	5	-2.29	34348741520	9386107	181.27	3915	3930	3350	4550	2450	3500	3659.79	4.49	-253914	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1642	5.82	0.96	12	19.55	588.00	3580.00	3930	20240103	-12.98	2000	20230726	71.00	3930	-12.98	20240103	3350	2.09	20240103	3930	-12.98	20240103	2000	71.00	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
103	20240103	150327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3385	-115	5	-3.29	33304283035	9078283	175.32	3915	3930	3375	4550	2450	3500	3668.57	4.49	-312564	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1625	5.76	0.95	12	18.91	588.00	3580.00	3930	20240103	-13.87	2000	20230726	69.25	3930	-13.87	20240103	3375	0.30	20240103	3930	-13.87	20240103	2000	69.25	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
104	20240103	140325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3415	-85	5	-2.43	32426865930	8820368	170.34	3915	3930	3375	4550	2450	3500	3676.36	4.49	-336868	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1639	5.81	0.95	12	18.38	588.00	3580.00	3930	20240103	-13.10	2000	20230726	70.75	3930	-13.10	20240103	3375	1.19	20240103	3930	-13.10	20240103	2000	70.75	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
105	20240103	130327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3460	-40	5	-1.14	30855401945	8360440	161.46	3915	3930	3440	4550	2450	3500	3690.64	4.49	-339488	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1661	5.88	0.97	12	17.42	588.00	3580.00	3930	20240103	-11.96	2000	20230726	73.00	3930	-11.96	20240103	3400	1.76	20240102	3930	-11.96	20240103	2000	73.00	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
106	20240103	120329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3545	45	2	1.29	28860892770	7788876	150.42	3915	3930	3500	4550	2450	3500	3705.40	4.49	-315569	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1702	6.03	0.99	12	16.23	588.00	3580.00	3930	20240103	-9.80	2000	20230726	77.25	3930	-9.80	20240103	3400	4.26	20240102	3930	-9.80	20240103	2000	77.25	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
107	20240103	110326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3545	45	2	1.29	27704535780	7461489	144.10	3915	3930	3500	4550	2450	3500	3713.00	4.49	-309146	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1702	6.03	0.99	12	15.54	588.00	3580.00	3930	20240103	-9.80	2000	20230726	77.25	3930	-9.80	20240103	3400	4.26	20240102	3930	-9.80	20240103	2000	77.25	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
108	20240103	100327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3570	70	2	2.00	24968233945	6697704	129.35	3915	3930	3500	4550	2450	3500	3727.88	4.49	-320490	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1714	6.07	1.00	12	13.95	588.00	3580.00	3930	20240103	-9.16	2000	20230726	78.50	3930	-9.16	20240103	3400	5.00	20240102	3930	-9.16	20240103	2000	78.50	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
109	20240103	090326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3825	325	2	9.29	6543174820	1680164	32.45	3915	3930	3800	4550	2450	3500	3894.37	4.49	-62649	3680	3590	3495	3405	3310	3542	3357	240	1050	500	2520	5	1	48000000	1836	6.51	1.07	12	3.50	588.00	3580.00	3930	20240103	-2.67	2000	20230726	91.25	3930	-2.67	20240103	3400	12.50	20240102	3930	-2.67	20240103	2000	91.25	20230726	2.66	N	021080	500	240 억	2154727	N	N	0	N	N
110	20240102	160326	57	100.00	KOSDAQ		금융	N	N	N	N	N	3500	-85	5	-2.37	14250652440	4080521	19.48	3585	3585	3400	4660	2510	3585	3491.37	4.13	174808	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1680	5.95	0.98	12	8.50	588.00	3580.00	3725	20231228	-6.04	2000	20230726	75.00	3585	-2.37	20240102	3400	2.94	20240102	3725	-6.04	20231228	2000	75.00	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
111	20240102	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	-90	5	-2.51	12998684490	3722669	17.77	3585	3585	3400	4660	2510	3585	3490.68	4.13	206191	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1678	5.94	0.98	12	7.76	588.00	3580.00	3725	20231228	-6.17	2000	20230726	74.75	3585	-2.51	20240102	3400	2.79	20240102	3725	-6.17	20231228	2000	74.75	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
112	20240102	140327	57	100.00	KOSDAQ		금융	N	N	N	N	N	3460	-125	5	-3.49	11975301230	3428576	16.36	3585	3585	3400	4660	2510	3585	3491.63	4.13	184906	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1661	5.88	0.97	12	7.14	588.00	3580.00	3725	20231228	-7.11	2000	20230726	73.00	3585	-3.49	20240102	3400	1.76	20240102	3725	-7.11	20231228	2000	73.00	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
113	20240102	130325	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	-130	5	-3.63	11109965500	3177532	15.17	3585	3585	3400	4660	2510	3585	3495.21	4.13	111671	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1658	5.88	0.97	12	6.62	588.00	3580.00	3725	20231228	-7.25	2000	20230726	72.75	3585	-3.63	20240102	3400	1.62	20240102	3725	-7.25	20231228	2000	72.75	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
114	20240102	120325	57	100.00	KOSDAQ		금융	N	N	N	N	N	3465	-120	5	-3.35	9633102920	2752874	13.14	3585	3585	3400	4660	2510	3585	3497.94	4.13	122006	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1663	5.89	0.97	12	5.74	588.00	3580.00	3725	20231228	-6.98	2000	20230726	73.25	3585	-3.35	20240102	3400	1.91	20240102	3725	-6.98	20231228	2000	73.25	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
115	20240102	110325	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	-175	5	-4.88	8535293240	2433406	11.61	3585	3585	3405	4660	2510	3585	3506.17	4.13	67152	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1637	5.80	0.95	12	5.07	588.00	3580.00	3725	20231228	-8.46	2000	20230726	70.50	3585	-4.88	20240102	3405	0.15	20240102	3725	-8.46	20231228	2000	70.50	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
116	20240102	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	3515	-70	5	-1.95	2910917215	819205	3.91	3585	3585	3495	4660	2510	3585	3551.61	4.13	-3665	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1687	5.98	0.98	12	1.71	588.00	3580.00	3725	20231228	-5.64	2000	20230726	75.75	3585	-1.95	20240102	3495	0.57	20240102	3725	-5.64	20231228	2000	75.75	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N
117	20240102	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	3585	0	3	0.00	0	0	0.00	0	0	0	4660	2510	3585	0.00	4.13	0	4238	3911	3398	3071	2558	4075	3235	240	1075	500	2580	5	1	48000000	1721	6.10	1.00	12	0.00	588.00	3580.00	3725	20231228	-3.76	2000	20230726	79.25	0	0.00	0	0	0.00	0	3725	-3.76	20231228	2000	79.25	20230726	2.74	N	021080	500	240 억	1980278	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History