KissMeData/241520/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	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	121027	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	4700	-230	5	-4.67	6562843210	1383815	21.21	5000	5140	4535	6400	3455	4930	4742.53	2.18	85026	5433	5181	4748	4496	4063	5307	4622	139	1470	500	3640	5	1	27811403	1307	8.27	1.40	12	4.98	568.00	3363.00	5140	20240123	-8.56	2620	20231114	79.39	5140	-8.56	20240123	3095	51.86	20240102	5140	-8.56	20240123	2620	79.39	20231114	4.86	N	241520	500	139 억	607309	N	N	12	N	N
3	20240123	111023	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	4715	-215	5	-4.36	6155153040	1297300	19.89	5000	5140	4535	6400	3455	4930	4744.55	2.18	73267	5433	5181	4748	4496	4063	5307	4622	139	1470	500	3640	5	1	27811403	1311	8.30	1.40	12	4.66	568.00	3363.00	5140	20240123	-8.27	2620	20231114	79.96	5140	-8.27	20240123	3095	52.34	20240102	5140	-8.27	20240123	2620	79.96	20231114	4.86	N	241520	500	139 억	607309	N	N	12	N	N
4	20240123	101024	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	4685	-245	5	-4.97	5344027520	1124817	17.24	5000	5140	4535	6400	3455	4930	4750.97	2.18	44054	5433	5181	4748	4496	4063	5307	4622	139	1470	500	3640	5	1	27811403	1303	8.25	1.39	12	4.04	568.00	3363.00	5140	20240123	-8.85	2620	20231114	78.82	5140	-8.85	20240123	3095	51.37	20240102	5140	-8.85	20240123	2620	78.82	20231114	4.86	N	241520	500	139 억	607309	N	N	12	N	N
5	20240123	091024	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	4715	-215	5	-4.36	2400328430	493071	7.56	5000	5140	4655	6400	3455	4930	4868.08	2.18	-8948	5433	5181	4748	4496	4063	5307	4622	139	1470	500	3640	5	1	27811403	1311	8.30	1.40	12	1.77	568.00	3363.00	5140	20240123	-8.27	2620	20231114	79.96	5140	-8.27	20240123	3095	52.34	20240102	5140	-8.27	20240123	2620	79.96	20231114	4.86	N	241520	500	139 억	607309	N	N	12	N	N
6	20240119	161017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4285	590	2	15.97	11066964160	2680353	2157.49	3715	4350	3715	4800	2590	3695	4128.71	0.94	180311	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1192	7.54	1.27	12	9.64	568.00	3363.00	5030	20230215	-14.81	2620	20231114	63.55	4350	-1.49	20240119	3095	38.45	20240102	5030	-14.81	20230215	2620	63.55	20231114	4.55	N	241520	500	139 억	262428	N	N	38	N	N
7	20240119	151020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4250	555	2	15.02	10445989405	2535329	2040.75	3715	4350	3715	4800	2590	3695	4120.17	0.94	153103	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1182	7.48	1.26	12	9.12	568.00	3363.00	5030	20230215	-15.51	2620	20231114	62.21	4350	-2.30	20240119	3095	37.32	20240102	5030	-15.51	20230215	2620	62.21	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
8	20240119	141018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4220	525	2	14.21	7403367815	1822335	1466.85	3715	4230	3715	4800	2590	3695	4062.57	0.94	129960	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1174	7.43	1.25	12	6.55	568.00	3363.00	5030	20230215	-16.10	2620	20231114	61.07	4230	-0.24	20240119	3095	36.35	20240102	5030	-16.10	20230215	2620	61.07	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
9	20240119	131018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4140	445	2	12.04	5373023640	1338182	1077.14	3715	4155	3715	4800	2590	3695	4015.17	0.94	164210	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1151	7.29	1.23	12	4.81	568.00	3363.00	5030	20230215	-17.69	2620	20231114	58.02	4155	-0.36	20240119	3095	33.76	20240102	5030	-17.69	20230215	2620	58.02	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
10	20240119	121022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4125	430	2	11.64	4657240600	1163550	936.57	3715	4150	3715	4800	2590	3695	4002.61	0.94	129778	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1147	7.26	1.23	12	4.18	568.00	3363.00	5030	20230215	-17.99	2620	20231114	57.44	4150	-0.60	20240119	3095	33.28	20240102	5030	-17.99	20230215	2620	57.44	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
11	20240119	111021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	355	2	9.61	3193747945	806261	648.98	3715	4080	3715	4800	2590	3695	3961.18	0.94	81211	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1126	7.13	1.20	12	2.90	568.00	3363.00	5030	20230215	-19.48	2620	20231114	54.58	4080	-0.74	20240119	3095	30.86	20240102	5030	-19.48	20230215	2620	54.58	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
12	20240119	101025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3850	155	2	4.19	1392638120	357477	287.74	3715	3960	3715	4800	2590	3695	3895.74	0.94	35722	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1071	6.78	1.14	12	1.29	568.00	3363.00	5030	20230215	-23.46	2620	20231114	46.95	3960	-2.78	20240119	3095	24.39	20240102	5030	-23.46	20230215	2620	46.95	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
13	20240119	091018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3855	160	2	4.33	466109950	120149	96.71	3715	3940	3715	4800	2590	3695	3879.43	0.94	19079	3815	3755	3705	3645	3595	3785	3675	139	1105	500	2730	5	1	27811403	1072	6.79	1.15	12	0.43	568.00	3363.00	5030	20230215	-23.36	2620	20231114	47.14	3950	-2.41	20240117	3095	24.56	20240102	5030	-23.36	20230215	2620	47.14	20231114	4.55	N	241520	500	139 억	262428	N	N	0	N	N
14	20240118	161016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	-20	5	-0.54	463282020	124148	23.89	3680	3765	3655	4825	2605	3715	3731.70	1.03	-28437	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1028	6.51	1.10	12	0.45	568.00	3363.00	5030	20230215	-26.54	2620	20231114	41.03	3950	-6.46	20240117	3095	19.39	20240102	5030	-26.54	20230215	2620	41.03	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
15	20240118	151017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-10	5	-0.27	438055495	117323	22.58	3680	3765	3655	4825	2605	3715	3733.76	1.03	-27492	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1030	6.52	1.10	12	0.42	568.00	3363.00	5030	20230215	-26.34	2620	20231114	41.41	3950	-6.20	20240117	3095	19.71	20240102	5030	-26.34	20230215	2620	41.41	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
16	20240118	141017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	0	3	0.00	387179990	103604	19.94	3680	3765	3655	4825	2605	3715	3737.11	1.03	-24342	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1033	6.54	1.10	12	0.37	568.00	3363.00	5030	20230215	-26.14	2620	20231114	41.79	3950	-5.95	20240117	3095	20.03	20240102	5030	-26.14	20230215	2620	41.79	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
17	20240118	131015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3735	20	2	0.54	339746340	90799	17.47	3680	3765	3655	4825	2605	3715	3741.74	1.03	-17020	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1039	6.58	1.11	12	0.33	568.00	3363.00	5030	20230215	-25.75	2620	20231114	42.56	3950	-5.44	20240117	3095	20.68	20240102	5030	-25.75	20230215	2620	42.56	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
18	20240118	121019	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3735	20	2	0.54	274877645	73453	14.14	3680	3765	3655	4825	2605	3715	3742.22	1.03	-11000	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1039	6.58	1.11	12	0.26	568.00	3363.00	5030	20230215	-25.75	2620	20231114	42.56	3950	-5.44	20240117	3095	20.68	20240102	5030	-25.75	20230215	2620	42.56	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
19	20240118	111018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3745	30	2	0.81	218253245	58289	11.22	3680	3765	3655	4825	2605	3715	3744.33	1.03	-5032	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1042	6.59	1.11	12	0.21	568.00	3363.00	5030	20230215	-25.55	2620	20231114	42.94	3950	-5.19	20240117	3095	21.00	20240102	5030	-25.55	20230215	2620	42.94	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
20	20240118	101013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	35	2	0.94	169355265	45245	8.71	3680	3765	3655	4825	2605	3715	3743.07	1.03	1125	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1043	6.60	1.12	12	0.16	568.00	3363.00	5030	20230215	-25.45	2620	20231114	43.13	3950	-5.06	20240117	3095	21.16	20240102	5030	-25.45	20230215	2620	43.13	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
21	20240118	091015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3655	-60	5	-1.62	17420020	4732	0.91	3680	3720	3655	4825	2605	3715	3681.32	1.03	-149	4058	3886	3778	3606	3498	3972	3692	139	1110	500	2740	5	1	27811403	1017	6.43	1.09	12	0.02	568.00	3363.00	5030	20230215	-27.34	2620	20231114	39.50	3950	-7.47	20240117	3095	18.09	20240102	5030	-27.34	20230215	2620	39.50	20231114	4.53	N	241520	500	139 억	285434	N	N	8	N	N
22	20240117	161013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	75	2	2.06	1969950785	519416	395.35	3670	3950	3670	4730	2550	3640	3792.63	1.27	-77338	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1033	6.54	1.10	12	1.87	568.00	3363.00	5030	20230215	-26.14	2620	20231114	41.79	3950	-5.95	20240117	3095	20.03	20240102	5030	-26.14	20230215	2620	41.79	20231114	4.54	N	241520	500	139 억	353289	N	N	8	N	N
23	20240117	151016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	75	2	2.06	1939932905	511349	389.21	3670	3950	3670	4730	2550	3640	3793.76	1.27	-74680	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1033	6.54	1.10	12	1.84	568.00	3363.00	5030	20230215	-26.14	2620	20231114	41.79	3950	-5.95	20240117	3095	20.03	20240102	5030	-26.14	20230215	2620	41.79	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
24	20240117	141013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3760	120	2	3.30	1810627835	476721	362.85	3670	3950	3670	4730	2550	3640	3798.09	1.27	-66809	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1046	6.62	1.12	12	1.71	568.00	3363.00	5030	20230215	-25.25	2620	20231114	43.51	3950	-4.81	20240117	3095	21.49	20240102	5030	-25.25	20230215	2620	43.51	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
25	20240117	131013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3790	150	2	4.12	1681236560	442189	336.57	3670	3950	3670	4730	2550	3640	3802.08	1.27	-58295	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1054	6.67	1.13	12	1.59	568.00	3363.00	5030	20230215	-24.65	2620	20231114	44.66	3950	-4.05	20240117	3095	22.46	20240102	5030	-24.65	20230215	2620	44.66	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
26	20240117	121016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3775	135	2	3.71	1553442315	408404	310.85	3670	3950	3670	4730	2550	3640	3803.69	1.27	-47924	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1050	6.65	1.12	12	1.47	568.00	3363.00	5030	20230215	-24.95	2620	20231114	44.08	3950	-4.43	20240117	3095	21.97	20240102	5030	-24.95	20230215	2620	44.08	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
27	20240117	111017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	125	2	3.43	1434324965	376758	286.77	3670	3950	3670	4730	2550	3640	3807.02	1.27	-41310	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1047	6.63	1.12	12	1.35	568.00	3363.00	5030	20230215	-25.15	2620	20231114	43.70	3950	-4.68	20240117	3095	21.65	20240102	5030	-25.15	20230215	2620	43.70	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
28	20240117	101013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	110	2	3.02	593419425	157902	120.19	3670	3825	3670	4730	2550	3640	3758.15	1.27	-29011	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1043	6.60	1.12	12	0.57	568.00	3363.00	5030	20230215	-25.45	2620	20231114	43.13	3825	-1.96	20240117	3095	21.16	20240102	5030	-25.45	20230215	2620	43.13	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
29	20240117	091016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3760	120	2	3.30	131974995	35043	26.67	3670	3825	3670	4730	2550	3640	3766.09	1.27	-3829	3823	3731	3648	3556	3473	3777	3602	139	1090	500	2690	5	1	27811403	1046	6.62	1.12	12	0.13	568.00	3363.00	5030	20230215	-25.25	2620	20231114	43.51	3825	-1.70	20240117	3095	21.49	20240102	5030	-25.25	20230215	2620	43.51	20231114	4.54	N	241520	500	139 억	353289	N	N	34	N	N
30	20240116	161011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3640	20	2	0.55	480903140	131206	109.44	3620	3740	3565	4705	2535	3620	3665.35	1.30	-10372	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1012	6.41	1.08	12	0.47	568.00	3363.00	5030	20230215	-27.63	2620	20231114	38.93	3820	-4.71	20240111	3095	17.61	20240102	5030	-27.63	20230215	2620	38.93	20231114	4.30	N	241520	500	139 억	361179	N	N	34	N	N
31	20240116	151009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3645	25	2	0.69	468801550	127884	106.67	3620	3740	3565	4705	2535	3620	3665.83	1.30	-10825	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1014	6.42	1.08	12	0.46	568.00	3363.00	5030	20230215	-27.53	2620	20231114	39.12	3820	-4.58	20240111	3095	17.77	20240102	5030	-27.53	20230215	2620	39.12	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
32	20240116	141012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3670	50	2	1.38	415413260	113290	94.49	3620	3740	3565	4705	2535	3620	3666.81	1.30	-11700	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1021	6.46	1.09	12	0.41	568.00	3363.00	5030	20230215	-27.04	2620	20231114	40.08	3820	-3.93	20240111	3095	18.58	20240102	5030	-27.04	20230215	2620	40.08	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
33	20240116	131014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3700	80	2	2.21	405222385	110520	92.18	3620	3740	3565	4705	2535	3620	3666.51	1.30	-10308	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1029	6.51	1.10	12	0.40	568.00	3363.00	5030	20230215	-26.44	2620	20231114	41.22	3820	-3.14	20240111	3095	19.55	20240102	5030	-26.44	20230215	2620	41.22	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
34	20240116	121011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3700	80	2	2.21	393397460	107318	89.51	3620	3740	3565	4705	2535	3620	3665.72	1.30	-10137	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1029	6.51	1.10	12	0.39	568.00	3363.00	5030	20230215	-26.44	2620	20231114	41.22	3820	-3.14	20240111	3095	19.55	20240102	5030	-26.44	20230215	2620	41.22	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
35	20240116	111010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3710	90	2	2.49	260338205	71400	59.55	3620	3710	3565	4705	2535	3620	3646.19	1.30	-10140	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1032	6.53	1.10	12	0.26	568.00	3363.00	5030	20230215	-26.24	2620	20231114	41.60	3820	-2.88	20240111	3095	19.87	20240102	5030	-26.24	20230215	2620	41.60	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
36	20240116	101009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3640	20	2	0.55	178007645	48985	40.86	3620	3695	3565	4705	2535	3620	3633.92	1.30	-12851	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	1012	6.41	1.08	12	0.18	568.00	3363.00	5030	20230215	-27.63	2620	20231114	38.93	3820	-4.71	20240111	3095	17.61	20240102	5030	-27.63	20230215	2620	38.93	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
37	20240116	091008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3590	-30	5	-0.83	40640550	11297	9.42	3620	3620	3565	4705	2535	3620	3597.46	1.30	-931	3750	3685	3645	3580	3540	3665	3560	139	1085	500	2670	5	1	27811403	998	6.32	1.07	12	0.04	568.00	3363.00	5030	20230215	-28.63	2620	20231114	37.02	3820	-6.02	20240111	3095	15.99	20240102	5030	-28.63	20230215	2620	37.02	20231114	4.30	N	241520	500	139 억	361179	N	N	64	N	N
38	20240115	161008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3620	-75	5	-2.03	429511620	117807	37.36	3660	3710	3605	4800	2590	3695	3645.89	1.35	-16659	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1007	6.37	1.08	12	0.42	568.00	3363.00	5030	20230215	-28.03	2620	20231114	38.17	3820	-5.24	20240111	3095	16.96	20240102	5030	-28.03	20230215	2620	38.17	20231114	4.01	N	241520	500	139 억	375117	N	N	64	N	N
39	20240115	151009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3625	-70	5	-1.89	420927060	115435	36.61	3660	3710	3605	4800	2590	3695	3646.44	1.35	-15979	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1008	6.38	1.08	12	0.42	568.00	3363.00	5030	20230215	-27.93	2620	20231114	38.36	3820	-5.10	20240111	3095	17.12	20240102	5030	-27.93	20230215	2620	38.36	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
40	20240115	141008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3635	-60	5	-1.62	357255630	97809	31.02	3660	3710	3610	4800	2590	3695	3652.58	1.35	-10990	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1011	6.40	1.08	12	0.35	568.00	3363.00	5030	20230215	-27.73	2620	20231114	38.74	3820	-4.84	20240111	3095	17.45	20240102	5030	-27.73	20230215	2620	38.74	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
41	20240115	131006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3615	-80	5	-2.17	315523980	86316	27.37	3660	3710	3610	4800	2590	3695	3655.45	1.35	-9832	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1005	6.36	1.07	12	0.31	568.00	3363.00	5030	20230215	-28.13	2620	20231114	37.98	3820	-5.37	20240111	3095	16.80	20240102	5030	-28.13	20230215	2620	37.98	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
42	20240115	121007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3615	-80	5	-2.17	303680190	83041	26.34	3660	3710	3610	4800	2590	3695	3656.99	1.35	-9821	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1005	6.36	1.07	12	0.30	568.00	3363.00	5030	20230215	-28.13	2620	20231114	37.98	3820	-5.37	20240111	3095	16.80	20240102	5030	-28.13	20230215	2620	37.98	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
43	20240115	111007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3640	-55	5	-1.49	263357860	71917	22.81	3660	3710	3615	4800	2590	3695	3661.97	1.35	-8443	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1012	6.41	1.08	12	0.26	568.00	3363.00	5030	20230215	-27.63	2620	20231114	38.93	3820	-4.71	20240111	3095	17.61	20240102	5030	-27.63	20230215	2620	38.93	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
44	20240115	101004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3680	-15	5	-0.41	183952165	50124	15.90	3660	3710	3615	4800	2590	3695	3669.94	1.35	-2074	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1023	6.48	1.09	12	0.18	568.00	3363.00	5030	20230215	-26.84	2620	20231114	40.46	3820	-3.66	20240111	3095	18.90	20240102	5030	-26.84	20230215	2620	40.46	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
45	20240115	091006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3650	-45	5	-1.22	53931915	14793	4.69	3660	3665	3615	4800	2590	3695	3645.77	1.35	71	3881	3787	3696	3602	3511	3742	3557	139	1105	500	2730	5	1	27811403	1015	6.43	1.09	12	0.05	568.00	3363.00	5030	20230215	-27.44	2620	20231114	39.31	3820	-4.45	20240111	3095	17.93	20240102	5030	-27.44	20230215	2620	39.31	20231114	4.01	N	241520	500	139 억	375117	N	N	0	N	N
46	20240112	161018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	-70	5	-1.86	1164490355	315080	33.71	3730	3790	3605	4890	2640	3765	3695.75	1.37	-13221	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1028	6.51	1.10	12	1.13	568.00	3363.00	5030	20230215	-26.54	2620	20231114	41.03	3820	-3.27	20240111	3095	19.39	20240102	5030	-26.54	20230215	2620	41.03	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
47	20240112	151005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-45	5	-1.20	1131915555	306276	32.77	3730	3790	3605	4890	2640	3765	3695.63	1.37	-10722	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1035	6.55	1.11	12	1.10	568.00	3363.00	5030	20230215	-26.04	2620	20231114	41.98	3820	-2.62	20240111	3095	20.19	20240102	5030	-26.04	20230215	2620	41.98	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
48	20240112	141004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	-50	5	-1.33	1027680305	278185	29.77	3730	3790	3605	4890	2640	3765	3694.11	1.37	-10138	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1033	6.54	1.10	12	1.00	568.00	3363.00	5030	20230215	-26.14	2620	20231114	41.79	3820	-2.75	20240111	3095	20.03	20240102	5030	-26.14	20230215	2620	41.79	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
49	20240112	131000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-45	5	-1.20	870965240	235867	25.24	3730	3790	3605	4890	2640	3765	3692.46	1.37	-6920	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1035	6.55	1.11	12	0.85	568.00	3363.00	5030	20230215	-26.04	2620	20231114	41.98	3820	-2.62	20240111	3095	20.19	20240102	5030	-26.04	20230215	2620	41.98	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
50	20240112	121003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-60	5	-1.59	796697690	215868	23.10	3730	3790	3605	4890	2640	3765	3690.51	1.37	-4800	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1030	6.52	1.10	12	0.78	568.00	3363.00	5030	20230215	-26.34	2620	20231114	41.41	3820	-3.01	20240111	3095	19.71	20240102	5030	-26.34	20230215	2620	41.41	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
51	20240112	110959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3710	-55	5	-1.46	736011075	199523	21.35	3730	3790	3605	4890	2640	3765	3688.67	1.37	-4578	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1032	6.53	1.10	12	0.72	568.00	3363.00	5030	20230215	-26.24	2620	20231114	41.60	3820	-2.88	20240111	3095	19.87	20240102	5030	-26.24	20230215	2620	41.60	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
52	20240112	100959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3655	-110	5	-2.92	663573780	179911	19.25	3730	3790	3605	4890	2640	3765	3688.14	1.37	-5615	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1017	6.43	1.09	12	0.65	568.00	3363.00	5030	20230215	-27.34	2620	20231114	39.50	3820	-4.32	20240111	3095	18.09	20240102	5030	-27.34	20230215	2620	39.50	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
53	20240112	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3735	-30	5	-0.80	194584395	51921	5.56	3730	3790	3710	4890	2640	3765	3747.54	1.37	-1880	4018	3891	3693	3566	3368	3955	3630	139	1125	500	2780	5	1	27811403	1039	6.58	1.11	12	0.19	568.00	3363.00	5030	20230215	-25.75	2620	20231114	42.56	3820	-2.23	20240111	3095	20.68	20240102	5030	-25.75	20230215	2620	42.56	20231114	3.89	N	241520	500	139 억	380020	N	N	0	N	N
54	20240111	160955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	305	2	8.82	3445108810	927968	667.46	3585	3820	3495	4495	2425	3460	3712.42	1.35	26431	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1047	6.63	1.12	12	3.34	568.00	3363.00	5030	20230215	-25.15	2620	20231114	43.70	3820	-1.44	20240111	3095	21.65	20240102	5030	-25.15	20230215	2620	43.70	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
55	20240111	151001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3780	320	2	9.25	3350820765	902934	649.45	3585	3820	3495	4495	2425	3460	3711.04	1.35	30766	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1051	6.65	1.12	12	3.25	568.00	3363.00	5030	20230215	-24.85	2620	20231114	44.27	3820	-1.05	20240111	3095	22.13	20240102	5030	-24.85	20230215	2620	44.27	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
56	20240111	140958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	290	2	8.38	3131067300	844886	607.70	3585	3820	3495	4495	2425	3460	3705.91	1.35	43199	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1043	6.60	1.12	12	3.04	568.00	3363.00	5030	20230215	-25.45	2620	20231114	43.13	3820	-1.83	20240111	3095	21.16	20240102	5030	-25.45	20230215	2620	43.13	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
57	20240111	130956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3760	300	2	8.67	2781333840	752650	541.36	3585	3815	3495	4495	2425	3460	3695.39	1.35	49512	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1046	6.62	1.12	12	2.71	568.00	3363.00	5030	20230215	-25.25	2620	20231114	43.51	3815	-1.44	20240111	3095	21.49	20240102	5030	-25.25	20230215	2620	43.51	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
58	20240111	120957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3780	320	2	9.25	2453161940	665813	478.90	3585	3810	3495	4495	2425	3460	3684.46	1.35	38688	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1051	6.65	1.12	12	2.39	568.00	3363.00	5030	20230215	-24.85	2620	20231114	44.27	3810	-0.79	20240111	3095	22.13	20240102	5030	-24.85	20230215	2620	44.27	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
59	20240111	110958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	265	2	7.66	1941345825	530415	381.51	3585	3775	3495	4495	2425	3460	3660.05	1.35	21090	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1036	6.56	1.11	12	1.91	568.00	3363.00	5030	20230215	-25.94	2620	20231114	42.18	3775	-1.32	20240111	3095	20.36	20240102	5030	-25.94	20230215	2620	42.18	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
60	20240111	100956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3735	275	2	7.95	1146615565	317143	228.11	3585	3750	3495	4495	2425	3460	3615.45	1.35	-4889	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	1039	6.58	1.11	12	1.14	568.00	3363.00	5030	20230215	-25.75	2620	20231114	42.56	3750	-0.40	20240111	3095	20.68	20240102	5030	-25.75	20230215	2620	42.56	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
61	20240111	090957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3500	40	2	1.16	117754290	33282	23.94	3585	3585	3500	4495	2425	3460	3538.08	1.35	-9903	3560	3510	3430	3380	3300	3535	3405	139	1035	500	2560	5	1	27811403	973	6.16	1.04	12	0.12	568.00	3363.00	5030	20230215	-30.42	2620	20231114	33.59	3585	-2.37	20240111	3095	13.09	20240102	5030	-30.42	20230215	2620	33.59	20231114	3.81	N	241520	500	139 억	375542	N	N	0	N	N
62	20240110	160953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3460	40	2	1.17	469391370	137064	36.58	3420	3480	3350	4445	2395	3420	3424.57	1.44	-26875	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	962	6.09	1.03	12	0.49	568.00	3363.00	5030	20230215	-31.21	2620	20231114	32.06	3535	-2.12	20240109	3095	11.79	20240102	5030	-31.21	20230215	2620	32.06	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
63	20240110	150956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3445	25	2	0.73	433801255	126777	33.83	3420	3480	3350	4445	2395	3420	3421.77	1.44	-26934	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	958	6.07	1.02	12	0.46	568.00	3363.00	5030	20230215	-31.51	2620	20231114	31.49	3535	-2.55	20240109	3095	11.31	20240102	5030	-31.51	20230215	2620	31.49	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
64	20240110	140957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3435	15	2	0.44	273126315	79976	21.34	3420	3480	3350	4445	2395	3420	3415.10	1.44	-29296	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	955	6.05	1.02	12	0.29	568.00	3363.00	5030	20230215	-31.71	2620	20231114	31.11	3535	-2.83	20240109	3095	10.99	20240102	5030	-31.71	20230215	2620	31.11	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
65	20240110	130954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3400	-20	5	-0.58	171179985	50274	13.42	3420	3480	3350	4445	2395	3420	3404.94	1.44	-13647	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	946	5.99	1.01	12	0.18	568.00	3363.00	5030	20230215	-32.41	2620	20231114	29.77	3535	-3.82	20240109	3095	9.85	20240102	5030	-32.41	20230215	2620	29.77	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
66	20240110	120956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3420	0	3	0.00	136291305	40027	10.68	3420	3480	3350	4445	2395	3420	3404.98	1.44	-10277	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	951	6.02	1.02	12	0.14	568.00	3363.00	5030	20230215	-32.01	2620	20231114	30.53	3535	-3.25	20240109	3095	10.50	20240102	5030	-32.01	20230215	2620	30.53	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
67	20240110	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3405	-15	5	-0.44	130740700	38398	10.25	3420	3480	3350	4445	2395	3420	3404.88	1.44	-10287	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	947	5.99	1.01	12	0.14	568.00	3363.00	5030	20230215	-32.31	2620	20231114	29.96	3535	-3.68	20240109	3095	10.02	20240102	5030	-32.31	20230215	2620	29.96	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
68	20240110	100953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3410	-10	5	-0.29	117109155	34390	9.18	3420	3480	3350	4445	2395	3420	3405.33	1.44	-8478	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	948	6.00	1.01	12	0.12	568.00	3363.00	5030	20230215	-32.21	2620	20231114	30.15	3535	-3.54	20240109	3095	10.18	20240102	5030	-32.21	20230215	2620	30.15	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
69	20240110	090953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3390	-30	5	-0.88	31738305	9354	2.50	3420	3420	3370	4445	2395	3420	3393.02	1.44	-4112	3620	3520	3435	3335	3250	3570	3385	139	1025	500	2530	5	1	27811403	943	5.97	1.01	12	0.03	568.00	3363.00	5030	20230215	-32.60	2620	20231114	29.39	3535	-4.10	20240109	3095	9.53	20240102	5030	-32.60	20230215	2620	29.39	20231114	3.62	N	241520	500	139 억	401793	N	N	0	N	N
70	20240109	160951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3420	70	2	2.09	1286221300	373787	79.24	3400	3535	3350	4355	2345	3350	3441.06	1.47	-7359	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	951	6.02	1.02	12	1.34	568.00	3363.00	5030	20230215	-32.01	2620	20231114	30.53	3535	-3.25	20240109	3095	10.50	20240102	5030	-32.01	20230215	2620	30.53	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
71	20240109	150953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3410	60	2	1.79	1244518545	361544	76.65	3400	3535	3350	4355	2345	3350	3442.23	1.47	-7564	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	948	6.00	1.01	12	1.30	568.00	3363.00	5030	20230215	-32.21	2620	20231114	30.15	3535	-3.54	20240109	3095	10.18	20240102	5030	-32.21	20230215	2620	30.15	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
72	20240109	140952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3400	50	2	1.49	1170623230	339926	72.06	3400	3535	3350	4355	2345	3350	3443.76	1.47	-7854	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	946	5.99	1.01	12	1.22	568.00	3363.00	5030	20230215	-32.41	2620	20231114	29.77	3535	-3.82	20240109	3095	9.85	20240102	5030	-32.41	20230215	2620	29.77	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
73	20240109	130952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3395	45	2	1.34	1104771405	320508	67.95	3400	3535	3350	4355	2345	3350	3446.94	1.47	-9530	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	944	5.98	1.01	12	1.15	568.00	3363.00	5030	20230215	-32.50	2620	20231114	29.58	3535	-3.96	20240109	3095	9.69	20240102	5030	-32.50	20230215	2620	29.58	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
74	20240109	121000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3435	85	2	2.54	1026006305	297386	63.05	3400	3535	3350	4355	2345	3350	3450.08	1.47	-12903	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	955	6.05	1.02	12	1.07	568.00	3363.00	5030	20230215	-31.71	2620	20231114	31.11	3535	-2.83	20240109	3095	10.99	20240102	5030	-31.71	20230215	2620	31.11	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
75	20240109	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3465	115	2	3.43	776790980	224783	47.65	3400	3535	3350	4355	2345	3350	3455.74	1.47	-18833	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	964	6.10	1.03	12	0.81	568.00	3363.00	5030	20230215	-31.11	2620	20231114	32.25	3535	-1.98	20240109	3095	11.95	20240102	5030	-31.11	20230215	2620	32.25	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
76	20240109	100952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3495	145	2	4.33	656149215	189804	40.24	3400	3535	3350	4355	2345	3350	3456.98	1.47	-23546	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	972	6.15	1.04	12	0.68	568.00	3363.00	5030	20230215	-30.52	2620	20231114	33.40	3535	-1.13	20240109	3095	12.92	20240102	5030	-30.52	20230215	2620	33.40	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
77	20240109	090953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3370	20	2	0.60	59105155	17461	3.70	3400	3405	3350	4355	2345	3350	3384.98	1.47	-6373	3586	3467	3336	3217	3086	3527	3277	139	1005	500	2470	5	1	27811403	937	5.93	1.00	12	0.06	568.00	3363.00	5030	20230215	-33.00	2620	20231114	28.63	3455	-2.46	20240108	3095	8.89	20240102	5030	-33.00	20230215	2620	28.63	20231114	3.56	N	241520	500	139 억	409655	N	N	0	N	N
78	20240108	160951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3350	145	2	4.52	1584005645	471594	389.11	3205	3455	3205	4165	2245	3205	3358.83	1.22	79742	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	932	5.90	1.00	12	1.70	568.00	3363.00	5030	20230215	-33.40	2620	20231114	27.86	3455	-3.04	20240108	3095	8.24	20240102	5030	-33.40	20230215	2620	27.86	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
79	20240108	150952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3370	165	2	5.15	1556120160	463274	382.25	3205	3455	3205	4165	2245	3205	3358.96	1.22	78855	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	937	5.93	1.00	12	1.67	568.00	3363.00	5030	20230215	-33.00	2620	20231114	28.63	3455	-2.46	20240108	3095	8.89	20240102	5030	-33.00	20230215	2620	28.63	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
80	20240108	140951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3370	165	2	5.15	1509659065	449482	370.87	3205	3455	3205	4165	2245	3205	3358.66	1.22	79993	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	937	5.93	1.00	12	1.62	568.00	3363.00	5030	20230215	-33.00	2620	20231114	28.63	3455	-2.46	20240108	3095	8.89	20240102	5030	-33.00	20230215	2620	28.63	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
81	20240108	130951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3350	145	2	4.52	1464305110	435956	359.71	3205	3455	3205	4165	2245	3205	3358.84	1.22	77093	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	932	5.90	1.00	12	1.57	568.00	3363.00	5030	20230215	-33.40	2620	20231114	27.86	3455	-3.04	20240108	3095	8.24	20240102	5030	-33.40	20230215	2620	27.86	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
82	20240108	120951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3345	140	2	4.37	1444388185	430006	354.80	3205	3455	3205	4165	2245	3205	3359.00	1.22	76352	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	930	5.89	0.99	12	1.55	568.00	3363.00	5030	20230215	-33.50	2620	20231114	27.67	3455	-3.18	20240108	3095	8.08	20240102	5030	-33.50	20230215	2620	27.67	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
83	20240108	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3365	160	2	4.99	1246554990	371147	306.23	3205	3455	3205	4165	2245	3205	3358.66	1.22	61404	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	936	5.92	1.00	12	1.33	568.00	3363.00	5030	20230215	-33.10	2620	20231114	28.44	3455	-2.60	20240108	3095	8.72	20240102	5030	-33.10	20230215	2620	28.44	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
84	20240108	100952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3380	175	2	5.46	1162225805	346122	285.59	3205	3455	3205	4165	2245	3205	3357.85	1.22	52900	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	940	5.95	1.01	12	1.24	568.00	3363.00	5030	20230215	-32.80	2620	20231114	29.01	3455	-2.17	20240108	3095	9.21	20240102	5030	-32.80	20230215	2620	29.01	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
85	20240108	090950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3275	70	2	2.18	142309530	43651	36.02	3205	3290	3205	4165	2245	3205	3260.17	1.22	1575	3328	3266	3198	3136	3068	3297	3167	139	960	500	2370	5	1	27811403	911	5.77	0.97	12	0.16	568.00	3363.00	5030	20230215	-34.89	2620	20231114	25.00	3290	-0.46	20240108	3095	5.82	20240102	5030	-34.89	20230215	2620	25.00	20231114	3.53	N	241520	500	139 억	339037	N	N	0	N	N
86	20240105	160950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3205	55	2	1.75	386582510	120792	153.24	3155	3260	3130	4095	2205	3150	3200.40	1.23	-1670	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	891	5.64	0.95	12	0.43	568.00	3363.00	5030	20230215	-36.28	2620	20231114	22.33	3260	-1.69	20240105	3095	3.55	20240102	5030	-36.28	20230215	2620	22.33	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
87	20240105	150951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3195	45	2	1.43	368054030	114992	145.88	3155	3260	3130	4095	2205	3150	3200.69	1.23	-350	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	889	5.62	0.95	12	0.41	568.00	3363.00	5030	20230215	-36.48	2620	20231114	21.95	3260	-1.99	20240105	3095	3.23	20240102	5030	-36.48	20230215	2620	21.95	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
88	20240105	140948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3205	55	2	1.75	212827875	67009	85.01	3155	3250	3130	4095	2205	3150	3176.11	1.23	-1119	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	891	5.64	0.95	12	0.24	568.00	3363.00	5030	20230215	-36.28	2620	20231114	22.33	3250	-1.38	20240105	3095	3.55	20240102	5030	-36.28	20230215	2620	22.33	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
89	20240105	130950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3180	30	2	0.95	171090785	53952	68.45	3155	3250	3130	4095	2205	3150	3171.17	1.23	1210	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	884	5.60	0.95	12	0.19	568.00	3363.00	5030	20230215	-36.78	2620	20231114	21.37	3250	-2.15	20240105	3095	2.75	20240102	5030	-36.78	20230215	2620	21.37	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
90	20240105	120950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3160	10	2	0.32	89467730	28377	36.00	3155	3190	3130	4095	2205	3150	3152.83	1.23	956	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	879	5.56	0.94	12	0.10	568.00	3363.00	5030	20230215	-37.18	2620	20231114	20.61	3195	-1.10	20240102	3095	2.10	20240102	5030	-37.18	20230215	2620	20.61	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
91	20240105	110947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3160	10	2	0.32	74143390	23518	29.84	3155	3190	3130	4095	2205	3150	3152.62	1.23	860	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	879	5.56	0.94	12	0.08	568.00	3363.00	5030	20230215	-37.18	2620	20231114	20.61	3195	-1.10	20240102	3095	2.10	20240102	5030	-37.18	20230215	2620	20.61	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
92	20240105	100951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	0	3	0.00	46691215	14818	18.80	3155	3190	3130	4095	2205	3150	3150.98	1.23	453	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	876	5.55	0.94	12	0.05	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
93	20240105	090948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	0	3	0.00	11422360	3617	4.59	3155	3190	3150	4095	2205	3150	3157.97	1.23	7	3226	3187	3146	3107	3066	3207	3127	139	945	500	2330	5	1	27811403	876	5.55	0.94	12	0.01	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.52	N	241520	500	139 억	340706	N	N	0	N	N
94	20240104	160945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	15	2	0.48	243787125	77912	111.25	3135	3185	3105	4075	2195	3135	3129.01	1.23	-2124	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	876	5.55	0.94	12	0.28	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
95	20240104	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3120	-15	5	-0.48	180197590	57665	82.34	3135	3185	3105	4075	2195	3135	3124.90	1.23	10696	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	868	5.49	0.93	12	0.21	568.00	3363.00	5030	20230215	-37.97	2620	20231114	19.08	3195	-2.35	20240102	3095	0.81	20240102	5030	-37.97	20230215	2620	19.08	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
96	20240104	140948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3135	0	3	0.00	157796090	50505	72.11	3135	3185	3105	4075	2195	3135	3124.37	1.23	13045	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	872	5.52	0.93	12	0.18	568.00	3363.00	5030	20230215	-37.67	2620	20231114	19.66	3195	-1.88	20240102	3095	1.29	20240102	5030	-37.67	20230215	2620	19.66	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
97	20240104	130947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3125	-10	5	-0.32	146567365	46913	66.99	3135	3185	3105	4075	2195	3135	3124.24	1.23	13180	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	869	5.50	0.93	12	0.17	568.00	3363.00	5030	20230215	-37.87	2620	20231114	19.27	3195	-2.19	20240102	3095	0.97	20240102	5030	-37.87	20230215	2620	19.27	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
98	20240104	120945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3130	-5	5	-0.16	85379310	27278	38.95	3135	3185	3105	4075	2195	3135	3129.97	1.23	6605	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	870	5.51	0.93	12	0.10	568.00	3363.00	5030	20230215	-37.77	2620	20231114	19.47	3195	-2.03	20240102	3095	1.13	20240102	5030	-37.77	20230215	2620	19.47	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
99	20240104	110944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3130	-5	5	-0.16	80181705	25615	36.58	3135	3185	3105	4075	2195	3135	3130.26	1.23	6500	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	870	5.51	0.93	12	0.09	568.00	3363.00	5030	20230215	-37.77	2620	20231114	19.47	3195	-2.03	20240102	3095	1.13	20240102	5030	-37.77	20230215	2620	19.47	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
100	20240104	100943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3145	10	2	0.32	61310855	19583	27.96	3135	3185	3105	4075	2195	3135	3130.82	1.23	6004	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	875	5.54	0.94	12	0.07	568.00	3363.00	5030	20230215	-37.48	2620	20231114	20.04	3195	-1.56	20240102	3095	1.62	20240102	5030	-37.48	20230215	2620	20.04	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
101	20240104	090948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3110	-25	5	-0.80	6059330	1934	2.76	3135	3140	3110	4075	2195	3135	3133.06	1.23	-48	3191	3162	3136	3107	3081	3150	3095	139	940	500	2310	5	1	27811403	865	5.48	0.92	12	0.01	568.00	3363.00	5030	20230215	-38.17	2620	20231114	18.70	3195	-2.66	20240102	3095	0.48	20240102	5030	-38.17	20230215	2620	18.70	20231114	3.56	N	241520	500	139 억	342918	N	N	0	N	N
102	20240103	160943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3135	-15	5	-0.48	218676530	69918	112.00	3150	3165	3110	4095	2205	3150	3127.61	1.22	1539	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	872	5.52	0.93	12	0.25	568.00	3363.00	5030	20230215	-37.67	2620	20231114	19.66	3195	-1.88	20240102	3095	1.29	20240102	5030	-37.67	20230215	2620	19.66	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
103	20240103	150941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3130	-20	5	-0.63	211833790	67731	108.50	3150	3165	3110	4095	2205	3150	3127.58	1.22	1488	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	870	5.51	0.93	12	0.24	568.00	3363.00	5030	20230215	-37.77	2620	20231114	19.47	3195	-2.03	20240102	3095	1.13	20240102	5030	-37.77	20230215	2620	19.47	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
104	20240103	140939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3120	-30	5	-0.95	159129760	50823	81.42	3150	3165	3115	4095	2205	3150	3131.06	1.22	-1277	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	868	5.49	0.93	12	0.18	568.00	3363.00	5030	20230215	-37.97	2620	20231114	19.08	3195	-2.35	20240102	3095	0.81	20240102	5030	-37.97	20230215	2620	19.08	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
105	20240103	130941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3120	-30	5	-0.95	136672440	43633	69.90	3150	3165	3115	4095	2205	3150	3132.32	1.22	-3359	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	868	5.49	0.93	12	0.16	568.00	3363.00	5030	20230215	-37.97	2620	20231114	19.08	3195	-2.35	20240102	3095	0.81	20240102	5030	-37.97	20230215	2620	19.08	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
106	20240103	120945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3125	-25	5	-0.79	108255205	34543	55.34	3150	3165	3120	4095	2205	3150	3133.93	1.22	-1603	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	869	5.50	0.93	12	0.12	568.00	3363.00	5030	20230215	-37.87	2620	20231114	19.27	3195	-2.19	20240102	3095	0.97	20240102	5030	-37.87	20230215	2620	19.27	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
107	20240103	110940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3155	5	2	0.16	82114125	26181	41.94	3150	3165	3120	4095	2205	3150	3136.40	1.22	-591	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	877	5.55	0.94	12	0.09	568.00	3363.00	5030	20230215	-37.28	2620	20231114	20.42	3195	-1.25	20240102	3095	1.94	20240102	5030	-37.28	20230215	2620	20.42	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
108	20240103	100941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3125	-25	5	-0.79	65338195	20817	33.35	3150	3165	3120	4095	2205	3150	3138.69	1.22	-225	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	869	5.50	0.93	12	0.07	568.00	3363.00	5030	20230215	-37.87	2620	20231114	19.27	3195	-2.19	20240102	3095	0.97	20240102	5030	-37.87	20230215	2620	19.27	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
109	20240103	090941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3155	5	2	0.16	14119715	4487	7.19	3150	3155	3120	4095	2205	3150	3146.81	1.22	-447	3246	3197	3146	3097	3046	3222	3122	139	945	500	2330	5	1	27811403	877	5.55	0.94	12	0.02	568.00	3363.00	5030	20230215	-37.28	2620	20231114	20.42	3195	-1.25	20240102	3095	1.94	20240102	5030	-37.28	20230215	2620	20.42	20231114	3.58	N	241520	500	139 억	339417	N	N	0	N	N
110	20240102	160938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	10	2	0.32	190481235	60622	34.75	3135	3195	3095	4080	2200	3140	3142.12	1.20	6548	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	876	5.55	0.94	12	0.22	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
111	20240102	150938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	10	2	0.32	181742215	57843	33.16	3135	3195	3095	4080	2200	3140	3142.00	1.20	5947	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	876	5.55	0.94	12	0.21	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
112	20240102	140939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3150	10	2	0.32	149165650	47443	27.20	3135	3195	3095	4080	2200	3140	3144.11	1.20	4241	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	876	5.55	0.94	12	0.17	568.00	3363.00	5030	20230215	-37.38	2620	20231114	20.23	3195	-1.41	20240102	3095	1.78	20240102	5030	-37.38	20230215	2620	20.23	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
113	20240102	130934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3165	25	2	0.80	140693275	44752	25.65	3135	3195	3095	4080	2200	3140	3143.85	1.20	4695	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	880	5.57	0.94	12	0.16	568.00	3363.00	5030	20230215	-37.08	2620	20231114	20.80	3195	-0.94	20240102	3095	2.26	20240102	5030	-37.08	20230215	2620	20.80	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
114	20240102	120932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3160	20	2	0.64	122931120	39136	22.43	3135	3195	3095	4080	2200	3140	3141.13	1.20	4078	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	879	5.56	0.94	12	0.14	568.00	3363.00	5030	20230215	-37.18	2620	20231114	20.61	3195	-1.10	20240102	3095	2.10	20240102	5030	-37.18	20230215	2620	20.61	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
115	20240102	110932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3110	-30	5	-0.96	97348780	30986	17.76	3135	3195	3095	4080	2200	3140	3141.71	1.20	2410	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	865	5.48	0.92	12	0.11	568.00	3363.00	5030	20230215	-38.17	2620	20231114	18.70	3195	-2.66	20240102	3095	0.48	20240102	5030	-38.17	20230215	2620	18.70	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
116	20240102	100924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3170	30	2	0.96	28290775	9037	5.18	3135	3170	3095	4080	2200	3140	3130.43	1.20	2112	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	882	5.58	0.94	12	0.03	568.00	3363.00	5030	20230215	-36.98	2620	20231114	20.99	3170	0.00	20240102	3095	2.42	20240102	5030	-36.98	20230215	2620	20.99	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N
117	20240102	090912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	1.20	0	3300	3220	3130	3050	2960	3260	3090	139	940	500	2320	5	1	27811403	873	5.53	0.93	12	0.00	568.00	3363.00	5030	20230215	-37.57	2620	20231114	19.85	0	0.00	0	0	0.00	0	5030	-37.57	20230215	2620	19.85	20231114	3.59	N	241520	500	139 억	332633	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History