KissMeData/019590/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	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	investmentCareful	shortOverheated
2	20240123	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	25	2	2.82	160281714	177685	93.13	878	910	868	1150	620	885	902.06	1.52	54466	928	906	878	856	828	892	842	570	265	500	600	1	1	113966542	1037	-4.84	1.94	12	0.16	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	934	-2.57	20240111	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.21	N	019590	500	569 억	1728903	N	N	N	N
3	20240123	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	21	2	2.37	108350381	120493	63.15	878	910	868	1150	620	885	899.23	1.52	30693	928	906	878	856	828	892	842	570	265	500	600	1	1	113966542	1033	-4.82	1.94	12	0.11	-188.00	468.00	1293	20230901	-29.93	653	20231215	38.74	934	-3.00	20240111	793	14.25	20240102	1293	-29.93	20230901	653	38.74	20231215	0.21	N	019590	500	569 억	1728903	N	N	N	N
4	20240123	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	891	6	2	0.68	35137138	39533	20.72	878	897	868	1150	620	885	888.81	1.52	14812	928	906	878	856	828	892	842	570	265	500	600	1	1	113966542	1015	-4.74	1.90	12	0.03	-188.00	468.00	1293	20230901	-31.09	653	20231215	36.45	934	-4.60	20240111	793	12.36	20240102	1293	-31.09	20230901	653	36.45	20231215	0.21	N	019590	500	569 억	1728903	N	N	N	N
5	20240123	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	12	2	1.36	214282	244	0.13	878	897	868	1150	620	885	878.20	1.52	-15	928	906	878	856	828	892	842	570	265	500	600	1	1	113966542	1022	-4.77	1.92	12	0.00	-188.00	468.00	1293	20230901	-30.63	653	20231215	37.37	934	-3.96	20240111	793	13.11	20240102	1293	-30.63	20230901	653	37.37	20231215	0.21	N	019590	500	569 억	1728903	N	N	N	N
6	20240119	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	1	2	0.11	92923627	105995	184.56	896	896	863	1149	619	884	876.68	1.57	-33038	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1009	-4.71	1.89	12	0.09	-188.00	468.00	1293	20230901	-31.55	653	20231215	35.53	934	-5.25	20240111	793	11.60	20240102	1293	-31.55	20230901	653	35.53	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
7	20240119	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	-11	5	-1.24	79679534	90822	158.14	896	896	867	1149	619	884	877.32	1.57	-30676	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	995	-4.64	1.87	12	0.08	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	934	-6.53	20240111	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
8	20240119	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	867	-17	5	-1.92	66463259	75679	131.77	896	896	867	1149	619	884	878.23	1.57	-25469	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	988	-4.61	1.85	12	0.07	-188.00	468.00	1293	20230901	-32.95	653	20231215	32.77	934	-7.17	20240111	793	9.33	20240102	1293	-32.95	20230901	653	32.77	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
9	20240119	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-4	5	-0.45	36677996	41626	72.48	896	896	873	1149	619	884	881.13	1.57	-19370	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1003	-4.68	1.88	12	0.04	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	934	-5.78	20240111	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
10	20240119	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	1	2	0.11	30696693	34826	60.64	896	896	873	1149	619	884	881.43	1.57	-12819	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1009	-4.71	1.89	12	0.03	-188.00	468.00	1293	20230901	-31.55	653	20231215	35.53	934	-5.25	20240111	793	11.60	20240102	1293	-31.55	20230901	653	35.53	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
11	20240119	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	882	-2	5	-0.23	14834711	16859	29.36	896	896	873	1149	619	884	879.93	1.57	-10373	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1005	-4.69	1.88	12	0.01	-188.00	468.00	1293	20230901	-31.79	653	20231215	35.07	934	-5.57	20240111	793	11.22	20240102	1293	-31.79	20230901	653	35.07	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
12	20240119	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	880	-4	5	-0.45	9122750	10343	18.01	896	896	875	1149	619	884	882.02	1.57	-5981	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1003	-4.68	1.88	12	0.01	-188.00	468.00	1293	20230901	-31.94	653	20231215	34.76	934	-5.78	20240111	793	10.97	20240102	1293	-31.94	20230901	653	34.76	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
13	20240119	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	896	12	2	1.36	896	1	0.00	896	896	896	1149	619	884	896.00	1.57	0	916	899	880	863	844	908	872	570	265	500	600	1	1	113966542	1021	-4.77	1.91	12	0.00	-188.00	468.00	1293	20230901	-30.70	653	20231215	37.21	934	-4.07	20240111	793	12.99	20240102	1293	-30.70	20230901	653	37.21	20231215	0.22	N	019590	500	569 억	1790312	N	N	N	N
14	20240118	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	884	20	2	2.31	49982750	57430	15.63	881	897	861	1123	605	864	870.32	1.58	-10185	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	1007	-4.70	1.89	12	0.05	-188.00	468.00	1293	20230901	-31.63	653	20231215	35.38	934	-5.35	20240111	793	11.48	20240102	1293	-31.63	20230901	653	35.38	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
15	20240118	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	6	2	0.69	48740976	56008	15.24	881	897	861	1123	605	864	870.25	1.58	-10124	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	992	-4.63	1.86	12	0.05	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	934	-6.85	20240111	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
16	20240118	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	6	2	0.69	45776871	52590	14.31	881	897	861	1123	605	864	870.45	1.58	-9914	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	992	-4.63	1.86	12	0.05	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	934	-6.85	20240111	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
17	20240118	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	8	2	0.93	32377606	37193	10.12	881	897	861	1123	605	864	870.53	1.58	-5695	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	994	-4.64	1.86	12	0.03	-188.00	468.00	1293	20230901	-32.56	653	20231215	33.54	934	-6.64	20240111	793	9.96	20240102	1293	-32.56	20230901	653	33.54	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
18	20240118	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	7	2	0.81	32290406	37093	10.09	881	897	861	1123	605	864	870.53	1.58	-5595	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	993	-4.63	1.86	12	0.03	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	934	-6.75	20240111	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
19	20240118	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	9	2	1.04	29847790	34275	9.33	881	897	861	1123	605	864	870.83	1.58	-4195	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	995	-4.64	1.87	12	0.03	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	934	-6.53	20240111	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
20	20240118	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	885	21	2	2.43	21221684	24386	6.64	881	897	861	1123	605	864	870.24	1.58	-4488	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	1009	-4.71	1.89	12	0.02	-188.00	468.00	1293	20230901	-31.55	653	20231215	35.53	934	-5.25	20240111	793	11.60	20240102	1293	-31.55	20230901	653	35.53	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
21	20240118	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	15	2	1.74	3916354	4509	1.23	881	881	864	1123	605	864	868.56	1.58	-407	933	898	880	845	827	889	836	570	259	500	580	1	1	113966542	1002	-4.68	1.88	12	0.00	-188.00	468.00	1293	20230901	-32.02	653	20231215	34.61	934	-5.89	20240111	793	10.84	20240102	1293	-32.02	20230901	653	34.61	20231215	0.22	N	019590	500	569 억	1800497	N	N	N	N
22	20240117	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	864	-49	5	-5.37	326681468	367453	200.92	913	915	862	1186	640	913	889.04	1.65	-81532	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	985	-4.60	1.85	12	0.32	-188.00	468.00	1293	20230901	-33.18	653	20231215	32.31	934	-7.49	20240111	793	8.95	20240102	1293	-33.18	20230901	653	32.31	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
23	20240117	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	869	-44	5	-4.82	313686074	352437	192.71	913	915	862	1186	640	913	890.05	1.65	-71566	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	990	-4.62	1.86	12	0.31	-188.00	468.00	1293	20230901	-32.79	653	20231215	33.08	934	-6.96	20240111	793	9.58	20240102	1293	-32.79	20230901	653	33.08	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
24	20240117	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	883	-30	5	-3.29	258139266	288586	157.79	913	915	871	1186	640	913	894.50	1.65	-47774	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1006	-4.70	1.89	12	0.25	-188.00	468.00	1293	20230901	-31.71	653	20231215	35.22	934	-5.46	20240111	793	11.35	20240102	1293	-31.71	20230901	653	35.22	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
25	20240117	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	899	-14	5	-1.53	148399828	164909	90.17	913	915	886	1186	640	913	899.89	1.65	-11965	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1025	-4.78	1.92	12	0.14	-188.00	468.00	1293	20230901	-30.47	653	20231215	37.67	934	-3.75	20240111	793	13.37	20240102	1293	-30.47	20230901	653	37.67	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
26	20240117	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-11	5	-1.20	118513221	131678	72.00	913	915	886	1186	640	913	900.02	1.65	-11391	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1028	-4.80	1.93	12	0.12	-188.00	468.00	1293	20230901	-30.24	653	20231215	38.13	934	-3.43	20240111	793	13.75	20240102	1293	-30.24	20230901	653	38.13	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
27	20240117	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	-9	5	-0.99	87798121	97573	53.35	913	915	886	1186	640	913	899.82	1.65	-14985	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1030	-4.81	1.93	12	0.09	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	934	-3.21	20240111	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
28	20240117	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	-15	5	-1.64	76941101	85525	46.76	913	915	886	1186	640	913	899.63	1.65	-21119	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1023	-4.78	1.92	12	0.08	-188.00	468.00	1293	20230901	-30.55	653	20231215	37.52	934	-3.85	20240111	793	13.24	20240102	1293	-30.55	20230901	653	37.52	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
29	20240117	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	915	2	2	0.22	13676	15	0.01	913	915	902	1186	640	913	911.73	1.65	-12	936	924	903	891	870	930	897	570	273	500	620	1	1	113966542	1043	-4.87	1.96	12	0.00	-188.00	468.00	1293	20230901	-29.23	653	20231215	40.12	934	-2.03	20240111	793	15.38	20240102	1293	-29.23	20230901	653	40.12	20231215	0.22	N	019590	500	569 억	1882308	N	N	N	N
30	20240116	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	3	2	0.33	165533659	182887	77.24	910	915	882	1183	637	910	905.11	1.67	-14640	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1041	-4.86	1.95	12	0.16	-188.00	468.00	1293	20230901	-29.39	653	20231215	39.82	934	-2.25	20240111	793	15.13	20240102	1293	-29.39	20230901	653	39.82	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
31	20240116	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	912	2	2	0.22	160941187	177846	75.11	910	915	882	1183	637	910	904.95	1.67	-14143	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1039	-4.85	1.95	12	0.16	-188.00	468.00	1293	20230901	-29.47	653	20231215	39.66	934	-2.36	20240111	793	15.01	20240102	1293	-29.47	20230901	653	39.66	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
32	20240116	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	-6	5	-0.66	142870921	157863	66.67	910	915	882	1183	637	910	905.03	1.67	-13033	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1030	-4.81	1.93	12	0.14	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	934	-3.21	20240111	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
33	20240116	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	-2	5	-0.22	131080090	144847	61.18	910	915	882	1183	637	910	904.96	1.67	-10932	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1035	-4.83	1.94	12	0.13	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
34	20240116	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	-3	5	-0.33	122570267	135503	57.23	910	915	882	1183	637	910	904.56	1.67	-16120	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1034	-4.82	1.94	12	0.12	-188.00	468.00	1293	20230901	-29.85	653	20231215	38.90	934	-2.89	20240111	793	14.38	20240102	1293	-29.85	20230901	653	38.90	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
35	20240116	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-10	5	-1.10	96967012	107376	45.35	910	915	882	1183	637	910	903.06	1.67	-35910	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1026	-4.79	1.92	12	0.09	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	934	-3.64	20240111	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
36	20240116	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	906	-4	5	-0.44	58727465	64892	27.41	910	915	882	1183	637	910	905.00	1.67	-20110	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1033	-4.82	1.94	12	0.06	-188.00	468.00	1293	20230901	-29.93	653	20231215	38.74	934	-3.00	20240111	793	14.25	20240102	1293	-29.93	20230901	653	38.74	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
37	20240116	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	915	5	2	0.55	12745	14	0.01	910	915	910	1183	637	910	910.36	1.67	-6	936	923	902	889	868	912	878	570	273	500	610	1	1	113966542	1043	-4.87	1.96	12	0.00	-188.00	468.00	1293	20230901	-29.23	653	20231215	40.12	934	-2.03	20240111	793	15.38	20240102	1293	-29.23	20230901	653	40.12	20231215	0.22	N	019590	500	569 억	1898642	N	N	N	N
38	20240115	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	2	2	0.22	213559913	236152	140.59	913	915	881	1180	636	908	904.33	1.62	50716	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1037	-4.84	1.94	12	0.21	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	934	-2.57	20240111	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
39	20240115	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	909	1	2	0.11	199660762	220867	131.49	913	915	881	1180	636	908	903.99	1.62	55061	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1036	-4.84	1.94	12	0.19	-188.00	468.00	1293	20230901	-29.70	653	20231215	39.20	934	-2.68	20240111	793	14.63	20240102	1293	-29.70	20230901	653	39.20	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
40	20240115	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-3	5	-0.33	151020973	167112	99.49	913	915	881	1180	636	908	903.71	1.62	57135	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1031	-4.81	1.93	12	0.15	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	934	-3.10	20240111	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
41	20240115	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	0	3	0.00	141236509	156267	93.03	913	915	881	1180	636	908	903.82	1.62	58992	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1035	-4.83	1.94	12	0.14	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
42	20240115	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	910	2	2	0.22	126943168	140462	83.62	913	915	881	1180	636	908	903.75	1.62	48241	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1037	-4.84	1.94	12	0.12	-188.00	468.00	1293	20230901	-29.62	653	20231215	39.36	934	-2.57	20240111	793	14.75	20240102	1293	-29.62	20230901	653	39.36	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
43	20240115	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	913	5	2	0.55	121779980	134777	80.24	913	915	881	1180	636	908	903.57	1.62	50212	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1041	-4.86	1.95	12	0.12	-188.00	468.00	1293	20230901	-29.39	653	20231215	39.82	934	-2.25	20240111	793	15.13	20240102	1293	-29.39	20230901	653	39.82	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
44	20240115	100330	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	0	3	0.00	89818301	99702	59.36	913	913	881	1180	636	908	900.87	1.62	26949	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1035	-4.83	1.94	12	0.09	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
45	20240115	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	907	-1	5	-0.11	969804	1065	0.63	913	913	907	1180	636	908	910.61	1.62	-226	930	919	902	891	874	910	882	570	272	500	610	1	1	113966542	1034	-4.82	1.94	12	0.00	-188.00	468.00	1293	20230901	-29.85	653	20231215	38.90	934	-2.89	20240111	793	14.38	20240102	1293	-29.85	20230901	653	38.90	20231215	0.22	N	019590	500	569 억	1848007	N	N	N	N
46	20240112	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	-1	5	-0.11	150862873	167758	55.54	913	913	885	1181	637	909	899.29	1.65	-26310	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1035	-4.83	1.94	12	0.15	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
47	20240112	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	-1	5	-0.11	146492055	162941	53.95	913	913	885	1181	637	909	899.05	1.65	-24819	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1035	-4.83	1.94	12	0.14	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
48	20240112	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	894	-15	5	-1.65	127268782	141605	46.89	913	913	885	1181	637	909	898.76	1.65	-22104	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1019	-4.76	1.91	12	0.12	-188.00	468.00	1293	20230901	-30.86	653	20231215	36.91	934	-4.28	20240111	793	12.74	20240102	1293	-30.86	20230901	653	36.91	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
49	20240112	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	898	-11	5	-1.21	115364920	128327	42.49	913	913	885	1181	637	909	898.99	1.65	-18138	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1023	-4.78	1.92	12	0.11	-188.00	468.00	1293	20230901	-30.55	653	20231215	37.52	934	-3.85	20240111	793	13.24	20240102	1293	-30.55	20230901	653	37.52	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
50	20240112	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	905	-4	5	-0.44	80706507	89749	29.72	913	913	885	1181	637	909	899.25	1.65	-15896	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1031	-4.81	1.93	12	0.08	-188.00	468.00	1293	20230901	-30.01	653	20231215	38.59	934	-3.10	20240111	793	14.12	20240102	1293	-30.01	20230901	653	38.59	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
51	20240112	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	908	-1	5	-0.11	75249965	83693	27.71	913	913	885	1181	637	909	899.12	1.65	-15755	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1035	-4.83	1.94	12	0.07	-188.00	468.00	1293	20230901	-29.78	653	20231215	39.05	934	-2.78	20240111	793	14.50	20240102	1293	-29.78	20230901	653	39.05	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
52	20240112	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	900	-9	5	-0.99	31479204	35268	11.68	913	913	885	1181	637	909	892.57	1.65	-17918	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1026	-4.79	1.92	12	0.03	-188.00	468.00	1293	20230901	-30.39	653	20231215	37.83	934	-3.64	20240111	793	13.49	20240102	1293	-30.39	20230901	653	37.83	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
53	20240112	090328	57	100.00	KOSDAQ	금융	N	N	N	N	N	902	-7	5	-0.77	713085	783	0.26	913	913	902	1181	637	909	910.71	1.65	-576	978	943	899	864	820	961	882	570	272	500	610	1	1	113966542	1028	-4.80	1.93	12	0.00	-188.00	468.00	1293	20230901	-30.24	653	20231215	38.13	934	-3.43	20240111	793	13.75	20240102	1293	-30.24	20230901	653	38.13	20231215	0.24	N	019590	500	569 억	1874903	N	N	N	N
54	20240111	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	909	32	2	3.65	270229581	301943	429.62	876	934	855	1140	614	877	894.97	1.65	-2107	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	1036	-4.84	1.94	12	0.26	-188.00	468.00	1293	20230901	-29.70	653	20231215	39.20	934	-2.68	20240111	793	14.63	20240102	1293	-29.70	20230901	653	39.20	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
55	20240111	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	892	15	2	1.71	238042753	266221	378.80	876	934	855	1140	614	877	894.15	1.65	-10006	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	1017	-4.74	1.91	12	0.23	-188.00	468.00	1293	20230901	-31.01	653	20231215	36.60	934	-4.50	20240111	793	12.48	20240102	1293	-31.01	20230901	653	36.60	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
56	20240111	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	897	20	2	2.28	222209673	248579	353.69	876	934	855	1140	614	877	893.92	1.65	-10037	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	1022	-4.77	1.92	12	0.22	-188.00	468.00	1293	20230901	-30.63	653	20231215	37.37	934	-3.96	20240111	793	13.11	20240102	1293	-30.63	20230901	653	37.37	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
57	20240111	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	904	27	2	3.08	159244341	178202	253.56	876	934	855	1140	614	877	893.62	1.65	-19151	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	1030	-4.81	1.93	12	0.16	-188.00	468.00	1293	20230901	-30.09	653	20231215	38.44	934	-3.21	20240111	793	14.00	20240102	1293	-30.09	20230901	653	38.44	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
58	20240111	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	867	-10	5	-1.14	33787797	39258	55.86	876	876	855	1140	614	877	860.66	1.65	-6915	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	988	-4.61	1.85	12	0.03	-188.00	468.00	1293	20230901	-32.95	653	20231215	32.77	880	-1.48	20240104	793	9.33	20240102	1293	-32.95	20230901	653	32.77	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
59	20240111	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	865	-12	5	-1.37	22660264	26308	37.43	876	876	855	1140	614	877	861.34	1.65	-6710	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	986	-4.60	1.85	12	0.02	-188.00	468.00	1293	20230901	-33.10	653	20231215	32.47	880	-1.70	20240104	793	9.08	20240102	1293	-33.10	20230901	653	32.47	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
60	20240111	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	863	-14	5	-1.60	10380245	12041	17.13	876	876	855	1140	614	877	862.07	1.65	-4496	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	984	-4.59	1.84	12	0.01	-188.00	468.00	1293	20230901	-33.26	653	20231215	32.16	880	-1.93	20240104	793	8.83	20240102	1293	-33.26	20230901	653	32.16	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
61	20240111	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	875	-2	5	-0.23	468499	535	0.76	876	876	871	1140	614	877	875.70	1.65	-63	893	885	869	861	845	889	865	570	263	500	590	1	1	113966542	997	-4.65	1.87	12	0.00	-188.00	468.00	1293	20230901	-32.33	653	20231215	34.00	880	-0.57	20240104	793	10.34	20240102	1293	-32.33	20230901	653	34.00	20231215	0.24	N	019590	500	569 억	1877226	N	N	N	N
62	20240110	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	877	7	2	0.80	60474971	70125	41.74	853	877	853	1131	609	870	862.39	1.65	-6426	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	999	-4.66	1.87	12	0.06	-188.00	468.00	1293	20230901	-32.17	653	20231215	34.30	880	-0.34	20240104	793	10.59	20240102	1293	-32.17	20230901	653	34.30	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
63	20240110	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	0	3	0.00	34303282	39875	23.73	853	871	853	1131	609	870	860.27	1.65	-7387	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	992	-4.63	1.86	12	0.03	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	880	-1.14	20240104	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
64	20240110	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	0	3	0.00	29800931	34670	20.64	853	871	853	1131	609	870	859.56	1.65	-7026	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	992	-4.63	1.86	12	0.03	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	880	-1.14	20240104	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
65	20240110	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	-4	5	-0.46	27337414	31827	18.94	853	871	853	1131	609	870	858.94	1.65	-6975	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	987	-4.61	1.85	12	0.03	-188.00	468.00	1293	20230901	-33.02	653	20231215	32.62	880	-1.59	20240104	793	9.21	20240102	1293	-33.02	20230901	653	32.62	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
66	20240110	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	860	-10	5	-1.15	16752341	19550	11.64	853	871	853	1131	609	870	856.90	1.65	-6092	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	980	-4.57	1.84	12	0.02	-188.00	468.00	1293	20230901	-33.49	653	20231215	31.70	880	-2.27	20240104	793	8.45	20240102	1293	-33.49	20230901	653	31.70	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
67	20240110	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	856	-14	5	-1.61	14550592	16992	10.11	853	871	853	1131	609	870	856.32	1.65	-5690	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	976	-4.55	1.83	12	0.01	-188.00	468.00	1293	20230901	-33.80	653	20231215	31.09	880	-2.73	20240104	793	7.94	20240102	1293	-33.80	20230901	653	31.09	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
68	20240110	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	861	-9	5	-1.03	7780825	9089	5.41	853	871	853	1131	609	870	856.07	1.65	-4194	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	981	-4.58	1.84	12	0.01	-188.00	468.00	1293	20230901	-33.41	653	20231215	31.85	880	-2.16	20240104	793	8.58	20240102	1293	-33.41	20230901	653	31.85	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
69	20240110	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	853	-17	5	-1.95	1329827	1559	0.93	853	853	853	1131	609	870	853.00	1.65	-2	892	881	868	857	844	874	850	570	261	500	590	1	1	113966542	972	-4.54	1.82	12	0.00	-188.00	468.00	1293	20230901	-34.03	653	20231215	30.63	880	-3.07	20240104	793	7.57	20240102	1293	-34.03	20230901	653	30.63	20231215	0.24	N	019590	500	569 억	1883651	N	N	N	N
70	20240109	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	-2	5	-0.23	145623666	168006	85.13	878	879	855	1133	611	872	866.78	1.69	-39863	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	992	-4.63	1.86	12	0.15	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	880	-1.14	20240104	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
71	20240109	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	870	-2	5	-0.23	133940812	154552	78.32	878	879	855	1133	611	872	866.64	1.69	-36639	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	992	-4.63	1.86	12	0.14	-188.00	468.00	1293	20230901	-32.71	653	20231215	33.23	880	-1.14	20240104	793	9.71	20240102	1293	-32.71	20230901	653	33.23	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
72	20240109	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	864	-8	5	-0.92	106011907	122185	61.91	878	879	855	1133	611	872	867.63	1.69	-29798	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	985	-4.60	1.85	12	0.11	-188.00	468.00	1293	20230901	-33.18	653	20231215	32.31	880	-1.82	20240104	793	8.95	20240102	1293	-33.18	20230901	653	32.31	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
73	20240109	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	1	2	0.11	78224991	90124	45.67	878	879	855	1133	611	872	867.97	1.69	-27451	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	995	-4.64	1.87	12	0.08	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	880	-0.80	20240104	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
74	20240109	120328	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	0	3	0.00	69779975	80423	40.75	878	879	855	1133	611	872	867.66	1.69	-27751	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	994	-4.64	1.86	12	0.07	-188.00	468.00	1293	20230901	-32.56	653	20231215	33.54	880	-0.91	20240104	793	9.96	20240102	1293	-32.56	20230901	653	33.54	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
75	20240109	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	873	1	2	0.11	48130840	55496	28.12	878	879	855	1133	611	872	867.28	1.69	-21269	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	995	-4.64	1.87	12	0.05	-188.00	468.00	1293	20230901	-32.48	653	20231215	33.69	880	-0.80	20240104	793	10.09	20240102	1293	-32.48	20230901	653	33.69	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
76	20240109	100327	57	100.00	KOSDAQ	금융	N	N	N	N	N	865	-7	5	-0.80	16565240	19122	9.69	878	879	855	1133	611	872	866.29	1.69	-11674	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	986	-4.60	1.85	12	0.02	-188.00	468.00	1293	20230901	-33.10	653	20231215	32.47	880	-1.70	20240104	793	9.08	20240102	1293	-33.10	20230901	653	32.47	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
77	20240109	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	879	7	2	0.80	3515	4	0.00	878	879	878	1133	611	872	878.75	1.69	0	901	886	865	850	829	894	858	570	261	500	590	1	1	113966542	1002	-4.68	1.88	12	0.00	-188.00	468.00	1293	20230901	-32.02	653	20231215	34.61	880	-0.11	20240104	793	10.84	20240102	1293	-32.02	20230901	653	34.61	20231215	0.24	N	019590	500	569 억	1923514	N	N	N	N
78	20240108	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	872	15	2	1.75	170654042	196766	68.22	869	880	844	1114	600	857	867.29	1.71	-28000	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	994	-4.64	1.86	12	0.17	-188.00	468.00	1293	20230901	-32.56	653	20231215	33.54	880	0.00	20240104	793	9.96	20240102	1293	-32.56	20230901	653	33.54	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
79	20240108	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	868	11	2	1.28	164966255	190236	65.95	869	880	844	1114	600	857	867.17	1.71	-25773	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	989	-4.62	1.85	12	0.17	-188.00	468.00	1293	20230901	-32.87	653	20231215	32.92	880	0.00	20240104	793	9.46	20240102	1293	-32.87	20230901	653	32.92	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
80	20240108	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	871	14	2	1.63	145607659	167944	58.23	869	880	844	1114	600	857	867.00	1.71	-16961	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	993	-4.63	1.86	12	0.15	-188.00	468.00	1293	20230901	-32.64	653	20231215	33.38	880	0.00	20240104	793	9.84	20240102	1293	-32.64	20230901	653	33.38	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
81	20240108	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	866	9	2	1.05	137976701	159139	55.17	869	880	844	1114	600	857	867.02	1.71	-11301	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	987	-4.61	1.85	12	0.14	-188.00	468.00	1293	20230901	-33.02	653	20231215	32.62	880	0.00	20240104	793	9.21	20240102	1293	-33.02	20230901	653	32.62	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
82	20240108	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	878	21	2	2.45	103203487	118819	41.19	869	880	844	1114	600	857	868.58	1.71	-12190	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	1001	-4.67	1.88	12	0.10	-188.00	468.00	1293	20230901	-32.10	653	20231215	34.46	880	0.00	20240104	793	10.72	20240102	1293	-32.10	20230901	653	34.46	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
83	20240108	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	874	17	2	1.98	83358110	96078	33.31	869	880	844	1114	600	857	867.61	1.71	-11497	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	996	-4.65	1.87	12	0.08	-188.00	468.00	1293	20230901	-32.41	653	20231215	33.84	880	0.00	20240104	793	10.21	20240102	1293	-32.41	20230901	653	33.84	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
84	20240108	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	868	11	2	1.28	22108044	25791	8.94	869	869	844	1114	600	857	857.20	1.71	-13239	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	989	-4.62	1.85	12	0.02	-188.00	468.00	1293	20230901	-32.87	653	20231215	32.92	880	-1.36	20240104	793	9.46	20240102	1293	-32.87	20230901	653	32.92	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
85	20240108	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	862	5	2	0.58	2388635	2766	0.96	869	869	857	1114	600	857	863.57	1.71	-1252	887	872	846	831	805	879	838	570	257	500	580	1	1	113966542	982	-4.59	1.84	12	0.00	-188.00	468.00	1293	20230901	-33.33	653	20231215	32.01	880	-2.05	20240104	793	8.70	20240102	1293	-33.33	20230901	653	32.01	20231215	0.23	N	019590	500	569 억	1952017	N	N	N	N
86	20240105	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	857	32	2	3.88	241633493	288437	56.29	843	861	820	1072	578	825	837.73	1.71	5779	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	977	-4.56	1.83	12	0.25	-188.00	468.00	1385	20221229	-38.12	653	20231215	31.24	880	-2.61	20240104	793	8.07	20240102	1293	-33.72	20230901	653	31.24	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
87	20240105	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	855	30	2	3.64	225799127	269961	52.69	843	861	820	1072	578	825	836.41	1.71	-593	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	974	-4.55	1.83	12	0.24	-188.00	468.00	1385	20221229	-38.27	653	20231215	30.93	880	-2.84	20240104	793	7.82	20240102	1293	-33.87	20230901	653	30.93	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
88	20240105	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	838	13	2	1.58	175715631	211099	41.20	843	843	820	1072	578	825	832.38	1.71	82	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	955	-4.46	1.79	12	0.19	-188.00	468.00	1385	20221229	-39.49	653	20231215	28.33	880	-4.77	20240104	793	5.67	20240102	1293	-35.19	20230901	653	28.33	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
89	20240105	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	826	1	2	0.12	156322982	187836	36.66	843	843	820	1072	578	825	832.23	1.71	1386	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	941	-4.39	1.76	12	0.16	-188.00	468.00	1385	20221229	-40.36	653	20231215	26.49	880	-6.14	20240104	793	4.16	20240102	1293	-36.12	20230901	653	26.49	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
90	20240105	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	835	10	2	1.21	149358833	179456	35.02	843	843	820	1072	578	825	832.29	1.71	1175	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	952	-4.44	1.78	12	0.16	-188.00	468.00	1385	20221229	-39.71	653	20231215	27.87	880	-5.11	20240104	793	5.30	20240102	1293	-35.42	20230901	653	27.87	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
91	20240105	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	825	0	3	0.00	131994566	158643	30.96	843	843	820	1072	578	825	832.02	1.71	4832	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	940	-4.39	1.76	12	0.14	-188.00	468.00	1385	20221229	-40.43	653	20231215	26.34	880	-6.25	20240104	793	4.04	20240102	1293	-36.19	20230901	653	26.34	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
92	20240105	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	828	3	2	0.36	102673710	123170	24.04	843	843	820	1072	578	825	833.59	1.71	-3206	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	944	-4.40	1.77	12	0.11	-188.00	468.00	1385	20221229	-40.22	653	20231215	26.80	880	-5.91	20240104	793	4.41	20240102	1293	-35.96	20230901	653	26.80	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
93	20240105	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	841	16	2	1.94	9614279	11510	2.25	843	843	830	1072	578	825	835.30	1.71	-369	901	862	841	802	781	852	792	570	247	500	560	1	1	113966542	958	-4.47	1.80	12	0.01	-188.00	468.00	1385	20221229	-39.28	653	20231215	28.79	880	-4.43	20240104	793	6.05	20240102	1293	-34.96	20230901	653	28.79	20231215	0.22	N	019590	500	569 억	1943861	N	N	N	N
94	20240104	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	825	-29	5	-3.40	430454552	511858	150.41	842	880	820	1110	598	854	840.96	1.73	-21223	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	940	-4.39	1.76	12	0.45	-188.00	468.00	1385	20221229	-40.43	653	20231215	26.34	880	-6.25	20240104	793	4.04	20240102	1293	-36.19	20230901	653	26.34	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
95	20240104	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	835	-19	5	-2.22	398575112	473260	139.06	842	880	820	1110	598	854	842.19	1.73	-16682	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	952	-4.44	1.78	12	0.42	-188.00	468.00	1385	20221229	-39.71	653	20231215	27.87	880	-5.11	20240104	793	5.30	20240102	1293	-35.42	20230901	653	27.87	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
96	20240104	140325	57	100.00	KOSDAQ	금융	N	N	N	N	N	834	-20	5	-2.34	261787532	308160	90.55	842	880	827	1110	598	854	849.52	1.73	-12956	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	950	-4.44	1.78	12	0.27	-188.00	468.00	1385	20221229	-39.78	653	20231215	27.72	880	-5.23	20240104	793	5.17	20240102	1293	-35.50	20230901	653	27.72	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
97	20240104	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	840	-14	5	-1.64	213285407	250082	73.49	842	880	827	1110	598	854	852.86	1.73	-8169	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	957	-4.47	1.79	12	0.22	-188.00	468.00	1385	20221229	-39.35	653	20231215	28.64	880	-4.55	20240104	793	5.93	20240102	1293	-35.03	20230901	653	28.64	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
98	20240104	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	840	-14	5	-1.64	170081159	198741	58.40	842	880	827	1110	598	854	855.79	1.73	-21378	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	957	-4.47	1.79	12	0.17	-188.00	468.00	1385	20221229	-39.35	653	20231215	28.64	880	-4.55	20240104	793	5.93	20240102	1293	-35.03	20230901	653	28.64	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
99	20240104	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	848	-6	5	-0.70	139238041	162214	47.67	842	880	827	1110	598	854	858.36	1.73	-22169	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	966	-4.51	1.81	12	0.14	-188.00	468.00	1385	20221229	-38.77	653	20231215	29.86	880	-3.64	20240104	793	6.94	20240102	1293	-34.42	20230901	653	29.86	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
100	20240104	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	867	13	2	1.52	47296756	55906	16.43	842	867	827	1110	598	854	846.01	1.73	-21014	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	988	-4.61	1.85	12	0.05	-188.00	468.00	1385	20221229	-37.40	653	20231215	32.77	867	0.00	20240104	793	9.33	20240102	1293	-32.95	20230901	653	32.77	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
101	20240104	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	844	-10	5	-1.17	1133994	1347	0.40	842	854	831	1110	598	854	841.87	1.73	-151	880	866	842	828	804	874	836	570	256	500	580	1	1	113966542	962	-4.49	1.80	12	0.00	-188.00	468.00	1385	20221229	-39.06	653	20231215	29.25	856	-1.40	20240103	793	6.43	20240102	1293	-34.73	20230901	653	29.25	20231215	0.20	N	019590	500	569 억	1973576	N	N	N	N
102	20240103	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	854	20	2	2.40	284219394	340176	85.42	821	856	818	1084	584	834	835.51	1.77	-42799	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	973	-4.54	1.82	12	0.30	-188.00	468.00	1385	20221229	-38.34	653	20231215	30.78	856	-0.23	20240103	793	7.69	20240102	1293	-33.95	20230901	653	30.78	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
103	20240103	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	831	-3	5	-0.36	262355620	314311	78.92	821	856	818	1084	584	834	834.70	1.77	-36744	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	947	-4.42	1.78	12	0.28	-188.00	468.00	1385	20221229	-40.00	653	20231215	27.26	856	-2.92	20240103	793	4.79	20240102	1293	-35.73	20230901	653	27.26	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
104	20240103	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	825	-9	5	-1.08	233593970	279697	70.23	821	856	818	1084	584	834	835.17	1.77	-29724	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	940	-4.39	1.76	12	0.25	-188.00	468.00	1385	20221229	-40.43	653	20231215	26.34	856	-3.62	20240103	793	4.04	20240102	1293	-36.19	20230901	653	26.34	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
105	20240103	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	827	-7	5	-0.84	202725737	242210	60.82	821	856	818	1084	584	834	836.98	1.77	-24630	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	943	-4.40	1.77	12	0.21	-188.00	468.00	1385	20221229	-40.29	653	20231215	26.65	856	-3.39	20240103	793	4.29	20240102	1293	-36.04	20230901	653	26.65	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
106	20240103	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	829	-5	5	-0.60	185096816	220948	55.48	821	856	818	1084	584	834	837.74	1.77	-16154	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	945	-4.41	1.77	12	0.19	-188.00	468.00	1385	20221229	-40.14	653	20231215	26.95	856	-3.15	20240103	793	4.54	20240102	1293	-35.89	20230901	653	26.95	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
107	20240103	110323	57	100.00	KOSDAQ	금융	N	N	N	N	N	827	-7	5	-0.84	171524115	204435	51.33	821	856	818	1084	584	834	839.02	1.77	-12186	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	943	-4.40	1.77	12	0.18	-188.00	468.00	1385	20221229	-40.29	653	20231215	26.65	856	-3.39	20240103	793	4.29	20240102	1293	-36.04	20230901	653	26.65	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
108	20240103	100323	57	100.00	KOSDAQ	금융	N	N	N	N	N	829	-5	5	-0.60	133085050	157761	39.61	821	856	821	1084	584	834	843.59	1.77	-7350	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	945	-4.41	1.77	12	0.14	-188.00	468.00	1385	20221229	-40.14	653	20231215	26.95	856	-3.15	20240103	793	4.54	20240102	1293	-35.89	20230901	653	26.95	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
109	20240103	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	822	-12	5	-1.44	14003597	16943	4.25	821	834	821	1084	584	834	826.51	1.77	608	874	853	823	802	772	864	813	570	250	500	560	1	1	113966542	937	-4.37	1.76	12	0.01	-188.00	468.00	1385	20221229	-40.65	653	20231215	25.88	844	-2.61	20240102	793	3.66	20240102	1293	-36.43	20230901	653	25.88	20231215	0.21	N	019590	500	569 억	2022793	N	N	N	N
110	20240102	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	834	52	2	6.65	326551101	398251	274.66	793	844	793	1016	548	782	819.96	1.68	108014	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	950	-4.44	1.78	12	0.35	-188.00	468.00	1385	20221229	-39.78	653	20231215	27.72	844	-1.18	20240102	793	5.17	20240102	1293	-35.50	20230901	653	27.72	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
111	20240102	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	823	41	2	5.24	318293218	388295	267.79	793	844	793	1016	548	782	819.72	1.68	106553	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	938	-4.38	1.76	12	0.34	-188.00	468.00	1385	20221229	-40.58	653	20231215	26.03	844	-2.49	20240102	793	3.78	20240102	1293	-36.35	20230901	653	26.03	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
112	20240102	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	836	54	2	6.91	260603241	318593	219.72	793	844	793	1016	548	782	817.98	1.68	85185	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	953	-4.45	1.79	12	0.28	-188.00	468.00	1385	20221229	-39.64	653	20231215	28.02	844	-0.95	20240102	793	5.42	20240102	1293	-35.34	20230901	653	28.02	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
113	20240102	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	822	40	2	5.12	153784991	190119	131.12	793	825	793	1016	548	782	808.89	1.68	68831	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	937	-4.37	1.76	12	0.17	-188.00	468.00	1385	20221229	-40.65	653	20231215	25.88	825	-0.36	20240102	793	3.66	20240102	1293	-36.43	20230901	653	25.88	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
114	20240102	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	825	43	2	5.50	104919014	130466	89.98	793	825	793	1016	548	782	804.19	1.68	48110	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	940	-4.39	1.76	12	0.11	-188.00	468.00	1385	20221229	-40.43	653	20231215	26.34	825	0.00	20240102	793	4.04	20240102	1293	-36.19	20230901	653	26.34	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
115	20240102	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	800	18	2	2.30	41148220	51543	35.55	793	809	793	1016	548	782	798.33	1.68	5140	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	912	-4.26	1.71	12	0.05	-188.00	468.00	1385	20221229	-42.24	653	20231215	22.51	809	-1.11	20240102	793	0.88	20240102	1293	-38.13	20230901	653	22.51	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
116	20240102	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	798	16	2	2.05	6230154	7852	5.42	793	798	793	1016	548	782	793.45	1.68	1557	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	909	-4.24	1.71	12	0.01	-188.00	468.00	1385	20221229	-42.38	653	20231215	22.21	798	0.00	20240102	793	0.63	20240102	1293	-38.28	20230901	653	22.21	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N
117	20240102	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	782	0	3	0.00	0	0	0.00	0	0	0	1016	548	782	0.00	1.68	0	798	790	775	767	752	782	759	570	234	500	530	1	1	113966542	891	-4.16	1.67	12	0.00	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	0	0.00	0	0	0.00	0	1293	-39.52	20230901	653	19.75	20231215	0.22	N	019590	500	569 억	1914242	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History