KissMeData/246690/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 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	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1394	9	2	0.65	129628339	92331	97.01	1420	1429	1381	1800	970	1385	1403.95	0.64	-14521	1414	1399	1370	1355	1326	1407	1363	207	415	500	990	1	1	41477862	578	6.73	0.78	12	0.22	207.00	1788.00	2350	20230209	-40.68	1112	20231030	25.36	1540	-9.48	20240111	1300	7.23	20240117	2350	-40.68	20230209	1112	25.36	20231030	1.68	N	246690	500	207 억	266235	N	N	N	N
3	20240123	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	15	2	1.08	106097827	75600	79.43	1420	1429	1381	1800	970	1385	1403.41	0.64	-5851	1414	1399	1370	1355	1326	1407	1363	207	415	500	990	1	1	41477862	581	6.76	0.78	12	0.18	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	1540	-9.09	20240111	1300	7.69	20240117	2350	-40.43	20230209	1112	25.90	20231030	1.68	N	246690	500	207 억	266235	N	N	N	N
4	20240123	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1388	3	2	0.22	98285822	69973	73.52	1420	1429	1381	1800	970	1385	1404.62	0.64	-6314	1414	1399	1370	1355	1326	1407	1363	207	415	500	990	1	1	41477862	576	6.71	0.78	12	0.17	207.00	1788.00	2350	20230209	-40.94	1112	20231030	24.82	1540	-9.87	20240111	1300	6.77	20240117	2350	-40.94	20230209	1112	24.82	20231030	1.68	N	246690	500	207 억	266235	N	N	N	N
5	20240123	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1404	19	2	1.37	61044503	43179	45.37	1420	1429	1387	1800	970	1385	1413.75	0.64	1350	1414	1399	1370	1355	1326	1407	1363	207	415	500	990	1	1	41477862	582	6.78	0.79	12	0.10	207.00	1788.00	2350	20230209	-40.26	1112	20231030	26.26	1540	-8.83	20240111	1300	8.00	20240117	2350	-40.26	20230209	1112	26.26	20231030	1.68	N	246690	500	207 억	266235	N	N	N	N
6	20240119	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	1	2	0.07	94475448	70686	90.66	1321	1370	1321	1734	934	1334	1336.56	0.60	17971	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	554	6.45	0.75	12	0.17	207.00	1788.00	2350	20230209	-43.19	1112	20231030	20.05	1540	-13.31	20240111	1300	2.69	20240117	2350	-43.19	20230209	1112	20.05	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
7	20240119	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1339	5	2	0.37	91651959	68571	87.95	1321	1370	1321	1734	934	1334	1336.60	0.60	18333	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	555	6.47	0.75	12	0.17	207.00	1788.00	2350	20230209	-43.02	1112	20231030	20.41	1540	-13.05	20240111	1300	3.00	20240117	2350	-43.02	20230209	1112	20.41	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
8	20240119	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1345	11	2	0.82	64900717	48529	62.24	1321	1370	1321	1734	934	1334	1337.36	0.60	17591	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	558	6.50	0.75	12	0.12	207.00	1788.00	2350	20230209	-42.77	1112	20231030	20.95	1540	-12.66	20240111	1300	3.46	20240117	2350	-42.77	20230209	1112	20.95	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
9	20240119	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1347	13	2	0.97	57257817	42857	54.97	1321	1370	1321	1734	934	1334	1336.02	0.60	19503	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	559	6.51	0.75	12	0.10	207.00	1788.00	2350	20230209	-42.68	1112	20231030	21.13	1540	-12.53	20240111	1300	3.62	20240117	2350	-42.68	20230209	1112	21.13	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
10	20240119	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	2	2	0.15	52261847	39129	50.19	1321	1370	1321	1734	934	1334	1335.63	0.60	18441	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	554	6.45	0.75	12	0.09	207.00	1788.00	2350	20230209	-43.15	1112	20231030	20.14	1540	-13.25	20240111	1300	2.77	20240117	2350	-43.15	20230209	1112	20.14	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
11	20240119	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	2	2	0.15	42062144	31494	40.39	1321	1370	1321	1734	934	1334	1335.56	0.60	14543	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	554	6.45	0.75	12	0.08	207.00	1788.00	2350	20230209	-43.15	1112	20231030	20.14	1540	-13.25	20240111	1300	2.77	20240117	2350	-43.15	20230209	1112	20.14	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
12	20240119	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	9	2	0.67	36422603	27281	34.99	1321	1370	1321	1734	934	1334	1335.09	0.60	12753	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	557	6.49	0.75	12	0.07	207.00	1788.00	2350	20230209	-42.85	1112	20231030	20.77	1540	-12.79	20240111	1300	3.31	20240117	2350	-42.85	20230209	1112	20.77	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
13	20240119	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	16	2	1.20	11629662	8739	11.21	1321	1370	1321	1734	934	1334	1330.78	0.60	2280	1372	1352	1329	1309	1286	1363	1320	207	400	500	960	1	1	41477862	560	6.52	0.76	12	0.02	207.00	1788.00	2350	20230209	-42.55	1112	20231030	21.40	1540	-12.34	20240111	1300	3.85	20240117	2350	-42.55	20230209	1112	21.40	20231030	1.72	N	246690	500	207 억	247201	N	N	N	N
14	20240118	161021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1334	15	2	1.14	103530850	77736	44.16	1332	1349	1306	1714	924	1319	1331.83	0.57	11036	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	553	6.44	0.75	12	0.19	207.00	1788.00	2350	20230209	-43.23	1112	20231030	19.96	1540	-13.38	20240111	1300	2.62	20240117	2350	-43.23	20230209	1112	19.96	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
15	20240118	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	16	2	1.21	93303538	70074	39.81	1332	1349	1306	1714	924	1319	1331.51	0.57	10933	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	554	6.45	0.75	12	0.17	207.00	1788.00	2350	20230209	-43.19	1112	20231030	20.05	1540	-13.31	20240111	1300	2.69	20240117	2350	-43.19	20230209	1112	20.05	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
16	20240118	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1328	9	2	0.68	84173116	63215	35.91	1332	1349	1306	1714	924	1319	1331.54	0.57	10158	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	551	6.42	0.74	12	0.15	207.00	1788.00	2350	20230209	-43.49	1112	20231030	19.42	1540	-13.77	20240111	1300	2.15	20240117	2350	-43.49	20230209	1112	19.42	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
17	20240118	131020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1330	11	2	0.83	77520726	58209	33.07	1332	1349	1306	1714	924	1319	1331.77	0.57	13525	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	552	6.43	0.74	12	0.14	207.00	1788.00	2350	20230209	-43.40	1112	20231030	19.60	1540	-13.64	20240111	1300	2.31	20240117	2350	-43.40	20230209	1112	19.60	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
18	20240118	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1346	27	2	2.05	71412897	53627	30.47	1332	1349	1306	1714	924	1319	1331.67	0.57	12164	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	558	6.50	0.75	12	0.13	207.00	1788.00	2350	20230209	-42.72	1112	20231030	21.04	1540	-12.60	20240111	1300	3.54	20240117	2350	-42.72	20230209	1112	21.04	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
19	20240118	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1330	11	2	0.83	58633486	44079	25.04	1332	1349	1306	1714	924	1319	1330.20	0.57	11822	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	552	6.43	0.74	12	0.11	207.00	1788.00	2350	20230209	-43.40	1112	20231030	19.60	1540	-13.64	20240111	1300	2.31	20240117	2350	-43.40	20230209	1112	19.60	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
20	20240118	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1336	17	2	1.29	44623440	33593	19.08	1332	1349	1306	1714	924	1319	1328.37	0.57	10657	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	554	6.45	0.75	12	0.08	207.00	1788.00	2350	20230209	-43.15	1112	20231030	20.14	1540	-13.25	20240111	1300	2.77	20240117	2350	-43.15	20230209	1112	20.14	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
21	20240118	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1319	0	3	0.00	18397710	13889	7.89	1332	1332	1306	1714	924	1319	1324.64	0.57	-1486	1397	1358	1329	1290	1261	1343	1275	207	395	500	940	1	1	41477862	547	6.37	0.74	12	0.03	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	1540	-14.35	20240111	1300	1.46	20240117	2350	-43.87	20230209	1112	18.62	20231030	1.75	N	246690	500	207 억	236167	N	N	N	N
22	20240117	161018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1319	-43	5	-3.16	232648501	176018	210.90	1355	1368	1300	1770	954	1362	1321.74	0.50	29128	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	547	6.37	0.74	12	0.42	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	1540	-14.35	20240111	1300	1.46	20240117	2350	-43.87	20230209	1112	18.62	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
23	20240117	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1321	-41	5	-3.01	227007272	171742	205.77	1355	1368	1300	1770	954	1362	1321.79	0.50	28808	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	548	6.38	0.74	12	0.41	207.00	1788.00	2350	20230209	-43.79	1112	20231030	18.79	1540	-14.22	20240111	1300	1.62	20240117	2350	-43.79	20230209	1112	18.79	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
24	20240117	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1319	-43	5	-3.16	209927163	158774	190.24	1355	1368	1300	1770	954	1362	1322.18	0.50	31755	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	547	6.37	0.74	12	0.38	207.00	1788.00	2350	20230209	-43.87	1112	20231030	18.62	1540	-14.35	20240111	1300	1.46	20240117	2350	-43.87	20230209	1112	18.62	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
25	20240117	131018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1318	-44	5	-3.23	201007622	152005	182.12	1355	1368	1300	1770	954	1362	1322.38	0.50	32389	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	547	6.37	0.74	12	0.37	207.00	1788.00	2350	20230209	-43.91	1112	20231030	18.53	1540	-14.42	20240111	1300	1.38	20240117	2350	-43.91	20230209	1112	18.53	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
26	20240117	121021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1318	-44	5	-3.23	190829404	144283	172.87	1355	1368	1300	1770	954	1362	1322.60	0.50	30996	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	547	6.37	0.74	12	0.35	207.00	1788.00	2350	20230209	-43.91	1112	20231030	18.53	1540	-14.42	20240111	1300	1.38	20240117	2350	-43.91	20230209	1112	18.53	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
27	20240117	111022	57	100.00	KOSDAQ	금융	N	N	N	N	N	1323	-39	5	-2.86	150804289	113818	136.37	1355	1368	1300	1770	954	1362	1324.96	0.50	14089	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	549	6.39	0.74	12	0.27	207.00	1788.00	2350	20230209	-43.70	1112	20231030	18.97	1540	-14.09	20240111	1300	1.77	20240117	2350	-43.70	20230209	1112	18.97	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
28	20240117	101018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1328	-34	5	-2.50	55082771	41025	49.15	1355	1368	1328	1770	954	1362	1342.66	0.50	1231	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	551	6.42	0.74	12	0.10	207.00	1788.00	2350	20230209	-43.49	1112	20231030	19.42	1540	-13.77	20240111	1328	0.00	20240117	2350	-43.49	20230209	1112	19.42	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
29	20240117	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	-13	5	-0.95	4525493	3350	4.01	1355	1355	1346	1770	954	1362	1350.89	0.50	-1124	1417	1389	1372	1344	1327	1381	1336	207	408	500	980	1	1	41477862	560	6.52	0.75	12	0.01	207.00	1788.00	2350	20230209	-42.60	1112	20231030	21.31	1540	-12.40	20240111	1346	0.22	20240117	2350	-42.60	20230209	1112	21.31	20231030	1.75	N	246690	500	207 억	207039	N	N	N	N
30	20240116	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1362	-22	5	-1.59	113721011	83159	58.71	1376	1400	1355	1799	969	1384	1367.51	0.47	12749	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	565	6.58	0.76	12	0.20	207.00	1788.00	2350	20230209	-42.04	1112	20231030	22.48	1540	-11.56	20240111	1347	1.11	20240115	2350	-42.04	20230209	1112	22.48	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
31	20240116	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1363	-21	5	-1.52	106162889	77607	54.79	1376	1400	1355	1799	969	1384	1367.96	0.47	12205	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	565	6.58	0.76	12	0.19	207.00	1788.00	2350	20230209	-42.00	1112	20231030	22.57	1540	-11.49	20240111	1347	1.19	20240115	2350	-42.00	20230209	1112	22.57	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
32	20240116	141017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	-14	5	-1.01	87465095	63910	45.12	1376	1400	1355	1799	969	1384	1368.57	0.47	11575	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	568	6.62	0.77	12	0.15	207.00	1788.00	2350	20230209	-41.70	1112	20231030	23.20	1540	-11.04	20240111	1347	1.71	20240115	2350	-41.70	20230209	1112	23.20	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
33	20240116	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	-14	5	-1.01	80444737	58776	41.49	1376	1400	1355	1799	969	1384	1368.67	0.47	11510	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	568	6.62	0.77	12	0.14	207.00	1788.00	2350	20230209	-41.70	1112	20231030	23.20	1540	-11.04	20240111	1347	1.71	20240115	2350	-41.70	20230209	1112	23.20	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
34	20240116	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1371	-13	5	-0.94	74749551	54615	38.56	1376	1400	1355	1799	969	1384	1368.66	0.47	10689	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	569	6.62	0.77	12	0.13	207.00	1788.00	2350	20230209	-41.66	1112	20231030	23.29	1540	-10.97	20240111	1347	1.78	20240115	2350	-41.66	20230209	1112	23.29	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
35	20240116	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1371	-13	5	-0.94	66956960	48965	34.57	1376	1400	1355	1799	969	1384	1367.45	0.47	12951	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	569	6.62	0.77	12	0.12	207.00	1788.00	2350	20230209	-41.66	1112	20231030	23.29	1540	-10.97	20240111	1347	1.78	20240115	2350	-41.66	20230209	1112	23.29	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
36	20240116	101015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	-14	5	-1.01	22884060	16571	11.70	1376	1400	1365	1799	969	1384	1380.97	0.47	1115	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	568	6.62	0.77	12	0.04	207.00	1788.00	2350	20230209	-41.70	1112	20231030	23.20	1540	-11.04	20240111	1347	1.71	20240115	2350	-41.70	20230209	1112	23.20	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
37	20240116	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	11	2	0.79	5249081	3806	2.69	1376	1395	1375	1799	969	1384	1379.16	0.47	2452	1427	1405	1376	1354	1325	1391	1340	207	415	500	990	1	1	41477862	579	6.74	0.78	12	0.01	207.00	1788.00	2350	20230209	-40.64	1112	20231030	25.45	1540	-9.42	20240111	1347	3.56	20240115	2350	-40.64	20230209	1112	25.45	20231030	1.83	N	246690	500	207 억	193204	N	N	N	N
38	20240115	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-1	5	-0.07	195191812	141623	14.21	1385	1398	1347	1800	970	1385	1378.23	0.42	17004	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.34	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	1540	-10.13	20240111	1347	2.75	20240115	2350	-41.11	20230209	1112	24.46	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
39	20240115	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1392	7	2	0.51	185102149	134346	13.48	1385	1398	1347	1800	970	1385	1377.78	0.42	18620	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	577	6.72	0.78	12	0.32	207.00	1788.00	2350	20230209	-40.77	1112	20231030	25.18	1540	-9.61	20240111	1347	3.34	20240115	2350	-40.77	20230209	1112	25.18	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
40	20240115	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-1	5	-0.07	153676730	111718	11.21	1385	1398	1347	1800	970	1385	1375.55	0.42	15769	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.27	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	1540	-10.13	20240111	1347	2.75	20240115	2350	-41.11	20230209	1112	24.46	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
41	20240115	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	5	2	0.36	138075282	100472	10.08	1385	1398	1347	1800	970	1385	1374.23	0.42	14916	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	577	6.71	0.78	12	0.24	207.00	1788.00	2350	20230209	-40.85	1112	20231030	25.00	1540	-9.74	20240111	1347	3.19	20240115	2350	-40.85	20230209	1112	25.00	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
42	20240115	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1391	6	2	0.43	121473465	88522	8.88	1385	1397	1347	1800	970	1385	1372.19	0.42	13994	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	577	6.72	0.78	12	0.21	207.00	1788.00	2350	20230209	-40.81	1112	20231030	25.09	1540	-9.68	20240111	1347	3.27	20240115	2350	-40.81	20230209	1112	25.09	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
43	20240115	111012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-1	5	-0.07	110097138	80343	8.06	1385	1397	1347	1800	970	1385	1370.28	0.42	11978	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	574	6.69	0.77	12	0.19	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	1540	-10.13	20240111	1347	2.75	20240115	2350	-41.11	20230209	1112	24.46	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
44	20240115	101009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1395	10	2	0.72	79861910	58562	5.88	1385	1395	1347	1800	970	1385	1363.60	0.42	8372	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	579	6.74	0.78	12	0.14	207.00	1788.00	2350	20230209	-40.64	1112	20231030	25.45	1540	-9.42	20240111	1347	3.56	20240115	2350	-40.64	20230209	1112	25.45	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
45	20240115	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	1357	-28	5	-2.02	32723232	24065	2.42	1385	1385	1347	1800	970	1385	1359.45	0.42	-472	1525	1454	1419	1348	1313	1437	1331	207	415	500	990	1	1	41477862	563	6.56	0.76	12	0.06	207.00	1788.00	2350	20230209	-42.26	1112	20231030	22.03	1540	-11.88	20240111	1347	0.74	20240115	2350	-42.26	20230209	1112	22.03	20231030	1.73	N	246690	500	207 억	176207	N	N	N	N
46	20240112	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-155	5	-10.06	1407488720	984409	61.87	1486	1490	1384	2000	1078	1540	1429.23	0.85	-261807	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	574	6.69	0.77	12	2.37	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	1540	-10.06	20240111	1374	0.80	20240104	2350	-41.06	20230209	1112	24.55	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
47	20240112	151010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1386	-154	5	-10.00	1372563196	959196	60.28	1486	1490	1384	2000	1078	1540	1430.34	0.85	-256476	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	575	6.70	0.78	12	2.31	207.00	1788.00	2350	20230209	-41.02	1112	20231030	24.64	1540	-10.00	20240111	1374	0.87	20240104	2350	-41.02	20230209	1112	24.64	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
48	20240112	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	-141	5	-9.16	1183905254	823480	51.75	1486	1490	1399	2000	1078	1540	1437.02	0.85	-239348	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	580	6.76	0.78	12	1.99	207.00	1788.00	2350	20230209	-40.47	1112	20231030	25.81	1540	-9.16	20240111	1374	1.82	20240104	2350	-40.47	20230209	1112	25.81	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
49	20240112	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	-128	5	-8.31	1008093709	698738	43.92	1486	1490	1410	2000	1078	1540	1441.99	0.85	-161542	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	586	6.82	0.79	12	1.68	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1540	-8.31	20240111	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
50	20240112	121009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	-128	5	-8.31	941372188	651485	40.95	1486	1490	1410	2000	1078	1540	1444.18	0.85	-136576	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	586	6.82	0.79	12	1.57	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1540	-8.31	20240111	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
51	20240112	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1423	-117	5	-7.60	806128404	555878	34.94	1486	1490	1410	2000	1078	1540	1449.32	0.85	-111021	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	590	6.87	0.80	12	1.34	207.00	1788.00	2350	20230209	-39.45	1112	20231030	27.97	1540	-7.60	20240111	1374	3.57	20240104	2350	-39.45	20230209	1112	27.97	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
52	20240112	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1433	-107	5	-6.95	650427577	446597	28.07	1486	1490	1430	2000	1078	1540	1455.40	0.85	-71164	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	594	6.92	0.80	12	1.08	207.00	1788.00	2350	20230209	-39.02	1112	20231030	28.87	1540	-6.95	20240111	1374	4.29	20240104	2350	-39.02	20230209	1112	28.87	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
53	20240112	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1451	-89	5	-5.78	341791572	232903	14.64	1486	1490	1430	2000	1078	1540	1465.83	0.85	-52576	1618	1578	1500	1460	1382	1599	1481	207	460	500	1100	1	1	41477862	602	7.01	0.81	12	0.56	207.00	1788.00	2350	20230209	-38.26	1112	20231030	30.49	1540	-5.78	20240111	1374	5.60	20240104	2350	-38.26	20230209	1112	30.49	20231030	1.79	N	246690	500	207 억	354270	N	N	N	N
54	20240111	161000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1540	129	2	9.14	2253836036	1517126	2448.08	1422	1540	1422	1834	988	1411	1485.32	0.64	112151	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	639	7.44	0.86	12	3.66	207.00	1788.00	2350	20230209	-34.47	1112	20231030	38.49	1540	0.00	20240111	1374	12.08	20240104	2350	-34.47	20230209	1112	38.49	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
55	20240111	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1491	80	2	5.67	1960887839	1324956	2137.99	1422	1522	1422	1834	988	1411	1479.96	0.64	122429	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	618	7.20	0.83	12	3.19	207.00	1788.00	2350	20230209	-36.55	1112	20231030	34.08	1522	-2.04	20240111	1374	8.52	20240104	2350	-36.55	20230209	1112	34.08	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
56	20240111	141003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1482	71	2	5.03	1520738494	1031658	1664.72	1422	1522	1422	1834	988	1411	1474.07	0.64	128620	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	615	7.16	0.83	12	2.49	207.00	1788.00	2350	20230209	-36.94	1112	20231030	33.27	1522	-2.63	20240111	1374	7.86	20240104	2350	-36.94	20230209	1112	33.27	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
57	20240111	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1481	70	2	4.96	1332437402	904537	1459.59	1422	1522	1422	1834	988	1411	1473.06	0.64	98866	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	614	7.15	0.83	12	2.18	207.00	1788.00	2350	20230209	-36.98	1112	20231030	33.18	1522	-2.69	20240111	1374	7.79	20240104	2350	-36.98	20230209	1112	33.18	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
58	20240111	121002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1470	59	2	4.18	967860248	660722	1066.16	1422	1494	1422	1834	988	1411	1464.85	0.64	113320	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	610	7.10	0.82	12	1.59	207.00	1788.00	2350	20230209	-37.45	1112	20231030	32.19	1494	-1.61	20240111	1374	6.99	20240104	2350	-37.45	20230209	1112	32.19	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
59	20240111	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1473	62	2	4.39	896036395	612051	987.62	1422	1494	1422	1834	988	1411	1463.99	0.64	110069	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	611	7.12	0.82	12	1.48	207.00	1788.00	2350	20230209	-37.32	1112	20231030	32.46	1494	-1.41	20240111	1374	7.21	20240104	2350	-37.32	20230209	1112	32.46	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
60	20240111	101001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1469	58	2	4.11	484685186	334362	539.54	1422	1473	1422	1834	988	1411	1449.58	0.64	78146	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	609	7.10	0.82	12	0.81	207.00	1788.00	2350	20230209	-37.49	1112	20231030	32.10	1473	-0.27	20240111	1374	6.91	20240104	2350	-37.49	20230209	1112	32.10	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
61	20240111	091002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1438	27	2	1.91	84362844	59012	95.22	1422	1438	1422	1834	988	1411	1429.59	0.64	19765	1443	1426	1412	1395	1381	1420	1389	207	423	500	1010	1	1	41477862	596	6.95	0.80	12	0.14	207.00	1788.00	2350	20230209	-38.81	1112	20231030	29.32	1438	0.00	20240111	1374	4.66	20240104	2350	-38.81	20230209	1112	29.32	20231030	1.84	N	246690	500	207 억	267082	N	N	N	N
62	20240110	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1411	-4	5	-0.28	87144970	61972	53.36	1425	1429	1398	1839	991	1415	1406.20	0.69	-20768	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	585	6.82	0.79	12	0.15	207.00	1788.00	2350	20230209	-39.96	1112	20231030	26.89	1437	-1.81	20240109	1374	2.69	20240104	2350	-39.96	20230209	1112	26.89	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
63	20240110	151001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	-15	5	-1.06	85206285	60596	52.18	1425	1429	1398	1839	991	1415	1406.14	0.69	-20686	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	581	6.76	0.78	12	0.15	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	1437	-2.57	20240109	1374	1.89	20240104	2350	-40.43	20230209	1112	25.90	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
64	20240110	141002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	-15	5	-1.06	78841826	56050	48.26	1425	1429	1400	1839	991	1415	1406.63	0.69	-17312	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	581	6.76	0.78	12	0.14	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	1437	-2.57	20240109	1374	1.89	20240104	2350	-40.43	20230209	1112	25.90	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
65	20240110	130959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-8	5	-0.57	35790258	25386	21.86	1425	1429	1404	1839	991	1415	1409.84	0.69	-7115	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	584	6.80	0.79	12	0.06	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1437	-2.09	20240109	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
66	20240110	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	0	3	0.00	26215707	18588	16.01	1425	1429	1404	1839	991	1415	1410.36	0.69	-1940	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	587	6.84	0.79	12	0.04	207.00	1788.00	2350	20230209	-39.79	1112	20231030	27.25	1437	-1.53	20240109	1374	2.98	20240104	2350	-39.79	20230209	1112	27.25	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
67	20240110	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1408	-7	5	-0.49	24658683	17486	15.06	1425	1429	1404	1839	991	1415	1410.20	0.69	-1933	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	584	6.80	0.79	12	0.04	207.00	1788.00	2350	20230209	-40.09	1112	20231030	26.62	1437	-2.02	20240109	1374	2.47	20240104	2350	-40.09	20230209	1112	26.62	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
68	20240110	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-8	5	-0.57	23703867	16808	14.47	1425	1429	1404	1839	991	1415	1410.27	0.69	-1933	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	584	6.80	0.79	12	0.04	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1437	-2.09	20240109	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
69	20240110	090959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1418	3	2	0.21	1398902	982	0.85	1425	1429	1416	1839	991	1415	1424.54	0.69	-93	1455	1435	1417	1397	1379	1426	1388	207	424	500	1010	1	1	41477862	588	6.85	0.79	12	0.00	207.00	1788.00	2350	20230209	-39.66	1112	20231030	27.52	1437	-1.32	20240109	1374	3.20	20240104	2350	-39.66	20230209	1112	27.52	20231030	1.82	N	246690	500	207 억	287900	N	N	N	N
70	20240109	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	8	2	0.57	164224060	115869	114.66	1428	1437	1399	1829	985	1407	1417.33	0.69	607	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	587	6.84	0.79	12	0.28	207.00	1788.00	2350	20230209	-39.79	1112	20231030	27.25	1437	-1.53	20240109	1374	2.98	20240104	2350	-39.79	20230209	1112	27.25	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
71	20240109	150958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	5	2	0.36	161029853	113611	112.42	1428	1437	1399	1829	985	1407	1417.38	0.69	368	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	586	6.82	0.79	12	0.27	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1437	-1.74	20240109	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
72	20240109	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	5	2	0.36	132752346	93576	92.60	1428	1437	1399	1829	985	1407	1418.66	0.69	3315	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	586	6.82	0.79	12	0.23	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1437	-1.74	20240109	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
73	20240109	130957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	5	2	0.36	125686902	88557	87.63	1428	1437	1399	1829	985	1407	1419.28	0.69	3315	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	586	6.82	0.79	12	0.21	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1437	-1.74	20240109	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
74	20240109	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1413	6	2	0.43	118898930	83738	82.86	1428	1437	1399	1829	985	1407	1419.89	0.69	4205	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	586	6.83	0.79	12	0.20	207.00	1788.00	2350	20230209	-39.87	1112	20231030	27.07	1437	-1.67	20240109	1374	2.84	20240104	2350	-39.87	20230209	1112	27.07	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
75	20240109	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	0	3	0.00	112350418	79083	78.26	1428	1437	1399	1829	985	1407	1420.66	0.69	3766	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	584	6.80	0.79	12	0.19	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1437	-2.09	20240109	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
76	20240109	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1411	4	2	0.28	103593065	72862	72.10	1428	1437	1399	1829	985	1407	1421.77	0.69	3232	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	585	6.82	0.79	12	0.18	207.00	1788.00	2350	20230209	-39.96	1112	20231030	26.89	1437	-1.81	20240109	1374	2.69	20240104	2350	-39.96	20230209	1112	26.89	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
77	20240109	090958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1427	20	2	1.42	45434832	31760	31.43	1428	1435	1421	1829	985	1407	1430.57	0.69	-4019	1440	1423	1413	1396	1386	1418	1391	207	422	500	1010	1	1	41477862	592	6.89	0.80	12	0.08	207.00	1788.00	2350	20230209	-39.28	1112	20231030	28.33	1435	-0.56	20240109	1374	3.86	20240104	2350	-39.28	20230209	1112	28.33	20231030	1.81	N	246690	500	207 억	287293	N	N	N	N
78	20240108	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-4	5	-0.28	142166827	100905	244.55	1430	1430	1403	1834	988	1411	1408.92	0.74	-18517	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	584	6.80	0.79	12	0.24	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
79	20240108	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-4	5	-0.28	140596765	99789	241.84	1430	1430	1403	1834	988	1411	1408.94	0.74	-18343	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	584	6.80	0.79	12	0.24	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
80	20240108	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-4	5	-0.28	137671798	97708	236.80	1430	1430	1403	1834	988	1411	1409.01	0.74	-18344	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	584	6.80	0.79	12	0.24	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
81	20240108	130956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	-6	5	-0.43	105632096	74899	181.52	1430	1430	1404	1834	988	1411	1410.33	0.74	-18432	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	583	6.79	0.79	12	0.18	207.00	1788.00	2350	20230209	-40.21	1112	20231030	26.35	1433	-1.95	20240102	1374	2.26	20240104	2350	-40.21	20230209	1112	26.35	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
82	20240108	120957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1412	1	2	0.07	71672450	50754	123.00	1430	1430	1406	1834	988	1411	1412.15	0.74	-10111	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	586	6.82	0.79	12	0.12	207.00	1788.00	2350	20230209	-39.91	1112	20231030	26.98	1433	-1.47	20240102	1374	2.77	20240104	2350	-39.91	20230209	1112	26.98	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
83	20240108	110958	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	-1	5	-0.07	67668321	47910	116.11	1430	1430	1406	1834	988	1411	1412.40	0.74	-10107	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	585	6.81	0.79	12	0.12	207.00	1788.00	2350	20230209	-40.00	1112	20231030	26.80	1433	-1.61	20240102	1374	2.62	20240104	2350	-40.00	20230209	1112	26.80	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
84	20240108	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	-1	5	-0.07	24822364	17540	42.51	1430	1430	1406	1834	988	1411	1415.19	0.74	-3446	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	585	6.81	0.79	12	0.04	207.00	1788.00	2350	20230209	-40.00	1112	20231030	26.80	1433	-1.61	20240102	1374	2.62	20240104	2350	-40.00	20230209	1112	26.80	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
85	20240108	090955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1413	2	2	0.14	8119149	5702	13.82	1430	1430	1412	1834	988	1411	1423.91	0.74	-2936	1425	1417	1403	1395	1381	1422	1400	207	423	500	1010	1	1	41477862	586	6.83	0.79	12	0.01	207.00	1788.00	2350	20230209	-39.87	1112	20231030	27.07	1433	-1.40	20240102	1374	2.84	20240104	2350	-39.87	20230209	1112	27.07	20231030	1.82	N	246690	500	207 억	305810	N	N	N	N
86	20240105	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1411	15	2	1.07	57831812	41261	108.25	1396	1411	1389	1814	978	1396	1401.59	0.75	-3972	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	585	6.82	0.79	12	0.10	207.00	1788.00	2350	20230209	-39.96	1112	20231030	26.89	1433	-1.54	20240102	1374	2.69	20240104	2350	-39.96	20230209	1112	26.89	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
87	20240105	150956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1400	4	2	0.29	39940468	28577	74.98	1396	1409	1389	1814	978	1396	1397.64	0.75	-3120	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	581	6.76	0.78	12	0.07	207.00	1788.00	2350	20230209	-40.43	1112	20231030	25.90	1433	-2.30	20240102	1374	1.89	20240104	2350	-40.43	20230209	1112	25.90	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
88	20240105	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	3	2	0.21	36050625	25792	67.67	1396	1409	1389	1814	978	1396	1397.74	0.75	-3084	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	580	6.76	0.78	12	0.06	207.00	1788.00	2350	20230209	-40.47	1112	20231030	25.81	1433	-2.37	20240102	1374	1.82	20240104	2350	-40.47	20230209	1112	25.81	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
89	20240105	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	2	2	0.14	29203186	20887	54.80	1396	1409	1389	1814	978	1396	1398.15	0.75	-2473	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	580	6.75	0.78	12	0.05	207.00	1788.00	2350	20230209	-40.51	1112	20231030	25.72	1433	-2.44	20240102	1374	1.75	20240104	2350	-40.51	20230209	1112	25.72	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
90	20240105	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	11	2	0.79	24426944	17475	45.85	1396	1409	1389	1814	978	1396	1397.82	0.75	-1637	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	584	6.80	0.79	12	0.04	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1374	2.40	20240104	2350	-40.13	20230209	1112	26.53	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
91	20240105	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1396	0	3	0.00	20895464	14948	39.22	1396	1409	1389	1814	978	1396	1397.88	0.75	-1919	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	579	6.74	0.78	12	0.04	207.00	1788.00	2350	20230209	-40.60	1112	20231030	25.54	1433	-2.58	20240102	1374	1.60	20240104	2350	-40.60	20230209	1112	25.54	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
92	20240105	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	2	2	0.14	9099639	6533	17.14	1396	1401	1389	1814	978	1396	1392.87	0.75	1142	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	580	6.75	0.78	12	0.02	207.00	1788.00	2350	20230209	-40.51	1112	20231030	25.72	1433	-2.44	20240102	1374	1.75	20240104	2350	-40.51	20230209	1112	25.72	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
93	20240105	090953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-7	5	-0.50	2721792	1957	5.13	1396	1396	1389	1814	978	1396	1390.80	0.75	646	1421	1408	1391	1378	1361	1415	1385	207	418	500	1000	1	1	41477862	576	6.71	0.78	12	0.00	207.00	1788.00	2350	20230209	-40.89	1112	20231030	24.91	1433	-3.07	20240102	1374	1.09	20240104	2350	-40.89	20230209	1112	24.91	20231030	1.82	N	246690	500	207 억	309782	N	N	N	N
94	20240104	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1396	7	2	0.50	52701944	38015	41.11	1381	1404	1374	1805	973	1389	1386.33	0.74	2984	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	579	6.74	0.78	12	0.09	207.00	1788.00	2350	20230209	-40.60	1112	20231030	25.54	1433	-2.58	20240102	1374	1.60	20240104	2350	-40.60	20230209	1112	25.54	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
95	20240104	150952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1396	7	2	0.50	51699616	37297	40.34	1381	1404	1374	1805	973	1389	1386.16	0.74	2982	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	579	6.74	0.78	12	0.09	207.00	1788.00	2350	20230209	-40.60	1112	20231030	25.54	1433	-2.58	20240102	1374	1.60	20240104	2350	-40.60	20230209	1112	25.54	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
96	20240104	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1398	9	2	0.65	44826503	32369	35.01	1381	1404	1374	1805	973	1389	1384.86	0.74	3208	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	580	6.75	0.78	12	0.08	207.00	1788.00	2350	20230209	-40.51	1112	20231030	25.72	1433	-2.44	20240102	1374	1.75	20240104	2350	-40.51	20230209	1112	25.72	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
97	20240104	130952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1391	2	2	0.14	36994113	26755	28.94	1381	1391	1374	1805	973	1389	1382.70	0.74	1091	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	577	6.72	0.78	12	0.06	207.00	1788.00	2350	20230209	-40.81	1112	20231030	25.09	1433	-2.93	20240102	1374	1.24	20240104	2350	-40.81	20230209	1112	25.09	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
98	20240104	120950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-4	5	-0.29	26512205	19208	20.77	1381	1388	1374	1805	973	1389	1380.27	0.74	1062	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	574	6.69	0.77	12	0.05	207.00	1788.00	2350	20230209	-41.06	1112	20231030	24.55	1433	-3.35	20240102	1374	0.80	20240104	2350	-41.06	20230209	1112	24.55	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
99	20240104	110949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1377	-12	5	-0.86	20634532	14941	16.16	1381	1388	1376	1805	973	1389	1381.07	0.74	999	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	571	6.65	0.77	12	0.04	207.00	1788.00	2350	20230209	-41.40	1112	20231030	23.83	1433	-3.91	20240102	1376	0.07	20240104	2350	-41.40	20230209	1112	23.83	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
100	20240104	100949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	-5	5	-0.36	14507889	10498	11.35	1381	1388	1377	1805	973	1389	1381.97	0.74	1426	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	574	6.69	0.77	12	0.03	207.00	1788.00	2350	20230209	-41.11	1112	20231030	24.46	1433	-3.42	20240102	1376	0.58	20240103	2350	-41.11	20230209	1112	24.46	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
101	20240104	090953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1380	-9	5	-0.65	1501810	1084	1.17	1381	1388	1380	1805	973	1389	1385.43	0.74	-480	1423	1406	1391	1374	1359	1414	1382	207	416	500	1000	1	1	41477862	572	6.67	0.77	12	0.00	207.00	1788.00	2350	20230209	-41.28	1112	20231030	24.10	1433	-3.70	20240102	1376	0.29	20240103	2350	-41.28	20230209	1112	24.10	20231030	1.82	N	246690	500	207 억	306798	N	N	N	N
102	20240103	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1389	-19	5	-1.35	127910047	92463	172.58	1387	1408	1376	1830	986	1408	1383.36	0.71	9504	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	576	6.71	0.78	12	0.22	207.00	1788.00	2350	20230209	-40.89	1112	20231030	24.91	1433	-3.07	20240102	1376	0.94	20240103	2350	-40.89	20230209	1112	24.91	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
103	20240103	150946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1388	-20	5	-1.42	127440768	92125	171.95	1387	1408	1376	1830	986	1408	1383.34	0.71	9505	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	576	6.71	0.78	12	0.22	207.00	1788.00	2350	20230209	-40.94	1112	20231030	24.82	1433	-3.14	20240102	1376	0.87	20240103	2350	-40.94	20230209	1112	24.82	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
104	20240103	140944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	-15	5	-1.07	125236810	90538	168.99	1387	1408	1376	1830	986	1408	1383.25	0.71	8811	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	578	6.73	0.78	12	0.22	207.00	1788.00	2350	20230209	-40.72	1112	20231030	25.27	1433	-2.79	20240102	1376	1.24	20240103	2350	-40.72	20230209	1112	25.27	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
105	20240103	130946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1377	-31	5	-2.20	106564396	77046	143.81	1387	1408	1376	1830	986	1408	1383.12	0.71	8352	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	571	6.65	0.77	12	0.19	207.00	1788.00	2350	20230209	-41.40	1112	20231030	23.83	1433	-3.91	20240102	1376	0.07	20240103	2350	-41.40	20230209	1112	23.83	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
106	20240103	120950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1378	-30	5	-2.13	90405051	65309	121.90	1387	1408	1376	1830	986	1408	1384.26	0.71	8428	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	572	6.66	0.77	12	0.16	207.00	1788.00	2350	20230209	-41.36	1112	20231030	23.92	1433	-3.84	20240102	1376	0.15	20240103	2350	-41.36	20230209	1112	23.92	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
107	20240103	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1378	-30	5	-2.13	81417864	58794	109.74	1387	1408	1376	1830	986	1408	1384.79	0.71	8321	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	572	6.66	0.77	12	0.14	207.00	1788.00	2350	20230209	-41.36	1112	20231030	23.92	1433	-3.84	20240102	1376	0.15	20240103	2350	-41.36	20230209	1112	23.92	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
108	20240103	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1394	-14	5	-0.99	18311720	13112	24.47	1387	1408	1387	1830	986	1408	1396.55	0.71	-855	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	578	6.73	0.78	12	0.03	207.00	1788.00	2350	20230209	-40.68	1112	20231030	25.36	1433	-2.72	20240102	1387	0.50	20240103	2350	-40.68	20230209	1112	25.36	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
109	20240103	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1402	-6	5	-0.43	9898911	7106	13.26	1387	1408	1387	1830	986	1408	1393.00	0.71	-687	1446	1426	1413	1393	1380	1437	1404	207	422	500	1010	1	1	41477862	582	6.77	0.78	12	0.02	207.00	1788.00	2350	20230209	-40.34	1112	20231030	26.08	1433	-2.16	20240102	1387	1.08	20240103	2350	-40.34	20230209	1112	26.08	20231030	1.86	N	246690	500	207 억	296318	N	N	N	N
110	20240102	160943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1408	5	2	0.36	74830004	53189	35.22	1400	1433	1400	1823	983	1403	1406.87	0.70	6344	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	584	6.80	0.79	12	0.13	207.00	1788.00	2350	20230209	-40.09	1112	20231030	26.62	1433	-1.74	20240102	1400	0.57	20240102	2350	-40.09	20230209	1112	26.62	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
111	20240102	150943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1414	11	2	0.78	72992558	51884	34.36	1400	1433	1400	1823	983	1403	1406.84	0.70	6537	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	586	6.83	0.79	12	0.13	207.00	1788.00	2350	20230209	-39.83	1112	20231030	27.16	1433	-1.33	20240102	1400	1.00	20240102	2350	-39.83	20230209	1112	27.16	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
112	20240102	140944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	7	2	0.50	55475526	39422	26.10	1400	1433	1400	1823	983	1403	1407.22	0.70	6677	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	585	6.81	0.79	12	0.10	207.00	1788.00	2350	20230209	-40.00	1112	20231030	26.80	1433	-1.61	20240102	1400	0.71	20240102	2350	-40.00	20230209	1112	26.80	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
113	20240102	130938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	4	2	0.29	46597172	33113	21.93	1400	1433	1400	1823	983	1403	1407.22	0.70	3890	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	584	6.80	0.79	12	0.08	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1400	0.50	20240102	2350	-40.13	20230209	1112	26.53	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
114	20240102	120937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1414	11	2	0.78	36429873	25903	17.15	1400	1433	1400	1823	983	1403	1406.40	0.70	3706	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	586	6.83	0.79	12	0.06	207.00	1788.00	2350	20230209	-39.83	1112	20231030	27.16	1433	-1.33	20240102	1400	1.00	20240102	2350	-39.83	20230209	1112	27.16	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
115	20240102	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1403	0	3	0.00	24924083	17713	11.73	1400	1433	1400	1823	983	1403	1407.11	0.70	539	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	582	6.78	0.78	12	0.04	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	1433	-2.09	20240102	1400	0.21	20240102	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
116	20240102	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	4	2	0.29	12877007	9128	6.04	1400	1433	1400	1823	983	1403	1410.72	0.70	-839	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	584	6.80	0.79	12	0.02	207.00	1788.00	2350	20230209	-40.13	1112	20231030	26.53	1433	-1.81	20240102	1400	0.50	20240102	2350	-40.13	20230209	1112	26.53	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N
117	20240102	090917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1403	0	3	0.00	0	0	0.00	0	0	0	1823	983	1403	0.00	0.70	0	1453	1427	1398	1372	1343	1441	1386	207	420	500	1010	1	1	41477862	582	6.78	0.78	12	0.00	207.00	1788.00	2350	20230209	-40.30	1112	20231030	26.17	0	0.00	0	0	0.00	0	2350	-40.30	20230209	1112	26.17	20231030	1.90	N	246690	500	207 억	289974	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History