KissMeData/277070/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	8800	1040	2	13.40	25177180050	3011895	81.62	7760	8900	7510	10080	5440	7760	8359.25	0.20	-9690	8553	8156	7703	7306	6853	8355	7505	68	2320	500	4810	10	1	13692000	1205	34.51	2.06	12	22.00	255.00	4280.00	10680	20230302	-17.60	4105	20230117	114.37	8900	-1.12	20240123	4815	82.76	20240103	10680	-17.60	20230302	4125	113.33	20230131	1.93	N	277070	500	68 억	27720	N	N	0	N	N
3	20240123	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	7860	100	2	1.29	4904898440	629127	17.05	7760	8060	7510	10080	5440	7760	7796.36	0.20	-9765	8553	8156	7703	7306	6853	8355	7505	68	2320	500	4810	10	1	13692000	1076	30.82	1.84	12	4.59	255.00	4280.00	10680	20230302	-26.40	4105	20230117	91.47	8620	-8.82	20240115	4815	63.24	20240103	10680	-26.40	20230302	4125	90.55	20230131	1.93	N	277070	500	68 억	27720	N	N	0	N	N
4	20240123	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	7770	10	2	0.13	2722504610	350712	9.50	7760	8030	7510	10080	5440	7760	7762.79	0.20	-5197	8553	8156	7703	7306	6853	8355	7505	68	2320	500	4810	10	1	13692000	1064	30.47	1.82	12	2.56	255.00	4280.00	10680	20230302	-27.25	4105	20230117	89.28	8620	-9.86	20240115	4815	61.37	20240103	10680	-27.25	20230302	4125	88.36	20230131	1.93	N	277070	500	68 억	27720	N	N	0	N	N
5	20240123	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	7720	-40	5	-0.52	1466841610	186802	5.06	7760	8030	7660	10080	5440	7760	7852.39	0.20	-15393	8553	8156	7703	7306	6853	8355	7505	68	2320	500	4810	10	1	13692000	1057	30.27	1.80	12	1.36	255.00	4280.00	10680	20230302	-27.72	4105	20230117	88.06	8620	-10.44	20240115	4815	60.33	20240103	10680	-27.72	20230302	4125	87.15	20230131	1.93	N	277070	500	68 억	27720	N	N	0	N	N
6	20240119	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	-250	5	-3.38	63219934230	7924761	1758.33	7770	8590	7020	9620	5180	7400	7978.35	0.20	2945	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	979	28.04	1.67	12	57.88	255.00	4280.00	10680	20230302	-33.05	4060	20230113	76.11	8620	-17.05	20240115	4815	48.49	20240103	10680	-33.05	20230302	4120	73.54	20230119	2.03	N	277070	500	68 억	27747	N	N	2	N	N
7	20240119	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	7070	-330	5	-4.46	62771031790	7861521	1744.30	7770	8590	7040	9620	5180	7400	7984.59	0.20	1708	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	968	27.73	1.65	12	57.42	255.00	4280.00	10680	20230302	-33.80	4060	20230113	74.14	8620	-17.98	20240115	4815	46.83	20240103	10680	-33.80	20230302	4120	71.60	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
8	20240119	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	7390	-10	5	-0.14	61004228600	7615876	1689.80	7770	8590	7290	9620	5180	7400	8010.14	0.20	-6087	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1012	28.98	1.73	12	55.62	255.00	4280.00	10680	20230302	-30.81	4060	20230113	82.02	8620	-14.27	20240115	4815	53.48	20240103	10680	-30.81	20230302	4120	79.37	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
9	20240119	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	7870	470	2	6.35	57958539630	7218006	1601.52	7770	8590	7290	9620	5180	7400	8029.72	0.20	-3459	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1078	30.86	1.84	12	52.72	255.00	4280.00	10680	20230302	-26.31	4060	20230113	93.84	8620	-8.70	20240115	4815	63.45	20240103	10680	-26.31	20230302	4120	91.02	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
10	20240119	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	280	2	3.78	28561641880	3647618	809.33	7770	8300	7290	9620	5180	7400	7830.22	0.20	-6678	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1052	30.12	1.79	12	26.64	255.00	4280.00	10680	20230302	-28.09	4060	20230113	89.16	8620	-10.90	20240115	4815	59.50	20240103	10680	-28.09	20230302	4120	86.41	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
11	20240119	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	7620	220	2	2.97	25783093270	3288974	729.75	7770	8300	7290	9620	5180	7400	7839.25	0.20	-6353	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1043	29.88	1.78	12	24.02	255.00	4280.00	10680	20230302	-28.65	4060	20230113	87.68	8620	-11.60	20240115	4815	58.26	20240103	10680	-28.65	20230302	4120	84.95	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
12	20240119	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	170	2	2.30	23945475680	3049576	676.64	7770	8300	7290	9620	5180	7400	7852.07	0.20	-750	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1036	29.69	1.77	12	22.27	255.00	4280.00	10680	20230302	-29.12	4060	20230113	86.45	8620	-12.18	20240115	4815	57.22	20240103	10680	-29.12	20230302	4120	83.74	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
13	20240119	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	80	2	1.08	4591586850	599909	133.11	7770	7900	7290	9620	5180	7400	7653.81	0.20	-1229	7560	7480	7320	7240	7080	7520	7280	68	2220	500	4580	10	1	13692000	1024	29.33	1.75	12	4.38	255.00	4280.00	10680	20230302	-29.96	4060	20230113	84.24	8620	-13.23	20240115	4815	55.35	20240103	10680	-29.96	20230302	4120	81.55	20230119	2.03	N	277070	500	68 억	27747	N	N	0	N	N
14	20240118	161052	59	100.00	KOSDAQ	금융	N	N	N	N	N	7400	300	2	4.23	2864322330	390765	186.60	7200	7400	7160	9230	4970	7100	7328.25	0.20	50	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	1013	29.02	1.73	12	2.85	255.00	4280.00	10680	20230302	-30.71	4060	20230113	82.27	8620	-14.15	20240115	4815	53.69	20240103	10680	-30.71	20230302	4115	79.83	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
15	20240118	151052	59	100.00	KOSDAQ	금융	N	N	N	N	N	7300	200	2	2.82	2162535930	295929	141.31	7200	7390	7160	9230	4970	7100	7307.62	0.20	50	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	1000	28.63	1.71	12	2.16	255.00	4280.00	10680	20230302	-31.65	4060	20230113	79.80	8620	-15.31	20240115	4815	51.61	20240103	10680	-31.65	20230302	4115	77.40	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
16	20240118	141053	59	100.00	KOSDAQ	금융	N	N	N	N	N	7200	100	2	1.41	1706916270	233652	111.58	7200	7390	7160	9230	4970	7100	7305.38	0.20	50	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	986	28.24	1.68	12	1.71	255.00	4280.00	10680	20230302	-32.58	4060	20230113	77.34	8620	-16.47	20240115	4815	49.53	20240103	10680	-32.58	20230302	4115	74.97	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
17	20240118	131051	59	100.00	KOSDAQ	금융	N	N	N	N	N	7290	190	2	2.68	1368567910	186510	89.06	7200	7390	7200	9230	4970	7100	7337.77	0.20	50	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	998	28.59	1.70	12	1.36	255.00	4280.00	10680	20230302	-31.74	4060	20230113	79.56	8620	-15.43	20240115	4815	51.40	20240103	10680	-31.74	20230302	4115	77.16	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
18	20240118	121054	59	100.00	KOSDAQ	금융	N	N	N	N	N	7390	290	2	4.08	1162618290	158337	75.61	7200	7390	7200	9230	4970	7100	7342.68	0.20	3	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	1012	28.98	1.73	12	1.16	255.00	4280.00	10680	20230302	-30.81	4060	20230113	82.02	8620	-14.27	20240115	4815	53.48	20240103	10680	-30.81	20230302	4115	79.59	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
19	20240118	111054	59	100.00	KOSDAQ	금융	N	N	N	N	N	7360	260	2	3.66	952609550	129811	61.99	7200	7390	7200	9230	4970	7100	7338.43	0.20	0	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	1008	28.86	1.72	12	0.95	255.00	4280.00	10680	20230302	-31.09	4060	20230113	81.28	8620	-14.62	20240115	4815	52.86	20240103	10680	-31.09	20230302	4115	78.86	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
20	20240118	101049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7390	290	2	4.08	569823310	77802	37.15	7200	7390	7200	9230	4970	7100	7324.02	0.20	0	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	1012	28.98	1.73	12	0.57	255.00	4280.00	10680	20230302	-30.81	4060	20230113	82.02	8620	-14.27	20240115	4815	53.48	20240103	10680	-30.81	20230302	4115	79.59	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
21	20240118	091051	59	100.00	KOSDAQ	금융	N	N	N	N	N	7200	100	2	1.41	75031200	10421	4.98	7200	7200	7200	9230	4970	7100	7200.00	0.20	0	7286	7192	7126	7032	6966	7160	7000	68	2130	500	4400	10	1	13692000	986	28.24	1.68	12	0.08	255.00	4280.00	10680	20230302	-32.58	4060	20230113	77.34	8620	-16.47	20240115	4815	49.53	20240103	10680	-32.58	20230302	4115	74.97	20230118	1.94	N	277070	500	68 억	27747	N	N	0	N	Y
22	20240117	161049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7100	-20	5	-0.28	1383955850	194281	48.61	7220	7220	7060	9250	4990	7120	7123.58	0.21	-808	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	972	27.84	1.66	12	1.42	255.00	4280.00	10680	20230302	-33.52	4050	20230111	75.31	8620	-17.63	20240115	4815	47.46	20240103	10680	-33.52	20230302	4105	72.96	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
23	20240117	151052	59	100.00	KOSDAQ	금융	N	N	N	N	N	7080	-40	5	-0.56	1254309850	176021	44.04	7220	7220	7060	9250	4990	7120	7125.96	0.21	-808	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	969	27.76	1.65	12	1.29	255.00	4280.00	10680	20230302	-33.71	4050	20230111	74.81	8620	-17.87	20240115	4815	47.04	20240103	10680	-33.71	20230302	4105	72.47	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
24	20240117	141049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7120	0	3	0.00	1120559570	157100	39.31	7220	7220	7060	9250	4990	7120	7132.89	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	975	27.92	1.66	12	1.15	255.00	4280.00	10680	20230302	-33.33	4050	20230111	75.80	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4105	73.45	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
25	20240117	131049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7130	10	2	0.14	969229880	135865	33.99	7220	7220	7060	9250	4990	7120	7133.91	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	976	27.96	1.67	12	0.99	255.00	4280.00	10680	20230302	-33.24	4050	20230111	76.05	8620	-17.29	20240115	4815	48.08	20240103	10680	-33.24	20230302	4105	73.69	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
26	20240117	121051	59	100.00	KOSDAQ	금융	N	N	N	N	N	7110	-10	5	-0.14	851579350	119358	29.86	7220	7220	7060	9250	4990	7120	7134.84	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	974	27.88	1.66	12	0.87	255.00	4280.00	10680	20230302	-33.43	4050	20230111	75.56	8620	-17.52	20240115	4815	47.66	20240103	10680	-33.43	20230302	4105	73.20	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
27	20240117	111052	59	100.00	KOSDAQ	금융	N	N	N	N	N	7120	0	3	0.00	763185920	106943	26.76	7220	7220	7060	9250	4990	7120	7136.59	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	975	27.92	1.66	12	0.78	255.00	4280.00	10680	20230302	-33.33	4050	20230111	75.80	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4105	73.45	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
28	20240117	101049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7060	-60	5	-0.84	527366700	73890	18.49	7220	7220	7060	9250	4990	7120	7137.51	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	967	27.69	1.65	12	0.54	255.00	4280.00	10680	20230302	-33.90	4050	20230111	74.32	8620	-18.10	20240115	4815	46.63	20240103	10680	-33.90	20230302	4105	71.99	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
29	20240117	091051	59	100.00	KOSDAQ	금융	N	N	N	N	N	7220	100	2	1.40	191532240	26547	6.64	7220	7220	7220	9250	4990	7120	7220.00	0.21	-783	7313	7216	7103	7006	6893	7265	7055	68	2130	500	4410	10	1	13692000	989	28.31	1.69	12	0.19	255.00	4280.00	10680	20230302	-32.40	4050	20230111	78.27	8620	-16.24	20240115	4815	49.95	20240103	10680	-32.40	20230302	4105	75.88	20230117	1.97	N	277070	500	68 억	28530	N	N	0	N	Y
30	20240116	161047	59	100.00	KOSDAQ	금융	N	N	N	N	N	7120	0	3	0.00	2678210160	377817	3.71	7100	7200	6990	9250	4990	7120	7088.29	0.24	-4080	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	975	27.92	1.66	12	2.76	255.00	4280.00	10680	20230302	-33.33	4025	20230110	76.89	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4100	73.66	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
31	20240116	151044	59	100.00	KOSDAQ	금융	N	N	N	N	N	7180	60	2	0.84	2471302960	348757	3.42	7100	7200	6990	9250	4990	7120	7086.03	0.24	-4080	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	983	28.16	1.68	12	2.55	255.00	4280.00	10680	20230302	-32.77	4025	20230110	78.39	8620	-16.71	20240115	4815	49.12	20240103	10680	-32.77	20230302	4100	75.12	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
32	20240116	141047	59	100.00	KOSDAQ	금융	N	N	N	N	N	7200	80	2	1.12	2165636700	306252	3.01	7100	7200	6990	9250	4990	7120	7071.41	0.24	-4080	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	986	28.24	1.68	12	2.24	255.00	4280.00	10680	20230302	-32.58	4025	20230110	78.88	8620	-16.47	20240115	4815	49.53	20240103	10680	-32.58	20230302	4100	75.61	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
33	20240116	131049	59	100.00	KOSDAQ	금융	N	N	N	N	N	7150	30	2	0.42	1940870320	275003	2.70	7100	7150	6990	9250	4990	7120	7057.62	0.24	-4105	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	979	28.04	1.67	12	2.01	255.00	4280.00	10680	20230302	-33.05	4025	20230110	77.64	8620	-17.05	20240115	4815	48.49	20240103	10680	-33.05	20230302	4100	74.39	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
34	20240116	121046	59	100.00	KOSDAQ	금융	N	N	N	N	N	7120	0	3	0.00	1808050570	256388	2.52	7100	7120	6990	9250	4990	7120	7052.00	0.24	-4105	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	975	27.92	1.66	12	1.87	255.00	4280.00	10680	20230302	-33.33	4025	20230110	76.89	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4100	73.66	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
35	20240116	111045	59	100.00	KOSDAQ	금융	N	N	N	N	N	7120	0	3	0.00	1562177890	221722	2.18	7100	7120	6990	9250	4990	7120	7045.64	0.24	-4105	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	975	27.92	1.66	12	1.62	255.00	4280.00	10680	20230302	-33.33	4025	20230110	76.89	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4100	73.66	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
36	20240116	101044	59	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-120	5	-1.69	1017072380	144434	1.42	7100	7100	7000	9250	4990	7120	7041.75	0.24	-4105	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	958	27.45	1.64	12	1.05	255.00	4280.00	10680	20230302	-34.46	4025	20230110	73.91	8620	-18.79	20240115	4815	45.38	20240103	10680	-34.46	20230302	4100	70.73	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
37	20240116	091043	59	100.00	KOSDAQ	금융	N	N	N	N	N	7100	-20	5	-0.28	252420180	35552	0.35	7100	7100	7100	9250	4990	7120	7100.00	0.24	-4105	9240	8180	7560	6500	5880	7870	6190	68	2130	500	4410	10	1	13692000	972	27.84	1.66	12	0.26	255.00	4280.00	10680	20230302	-33.52	4025	20230110	76.40	8620	-17.63	20240115	4815	47.46	20240103	10680	-33.52	20230302	4100	73.17	20230116	1.13	N	277070	500	68 억	32635	N	N	0	N	Y
38	20240115	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	100	2	1.42	79717060290	10127754	91.83	7200	8620	6940	9120	4920	7020	7871.97	0.52	-44034	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	975	27.92	1.66	12	73.97	255.00	4280.00	10680	20230302	-33.33	3970	20230109	79.35	8620	-17.40	20240115	4815	47.87	20240103	10680	-33.33	20230302	4100	73.66	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
39	20240115	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	110	2	1.57	78827952560	10003114	90.70	7200	8620	6940	9120	4920	7020	7880.42	0.52	-50640	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	976	27.96	1.67	12	73.06	255.00	4280.00	10680	20230302	-33.24	3970	20230109	79.60	8620	-17.29	20240115	4815	48.08	20240103	10680	-33.24	20230302	4100	73.90	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
40	20240115	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	7330	310	2	4.42	76048822900	9617133	87.20	7200	8620	6940	9120	4920	7020	7907.73	0.52	-61630	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	1004	28.75	1.71	12	70.24	255.00	4280.00	10680	20230302	-31.37	3970	20230109	84.63	8620	-14.97	20240115	4815	52.23	20240103	10680	-31.37	20230302	4100	78.78	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
41	20240115	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	7820	800	2	11.40	64818862330	8148996	73.89	7200	8620	6940	9120	4920	7020	7954.32	0.52	-60809	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	1071	30.67	1.83	12	59.52	255.00	4280.00	10680	20230302	-26.78	3970	20230109	96.98	8620	-9.28	20240115	4815	62.41	20240103	10680	-26.78	20230302	4100	90.73	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
42	20240115	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	40	2	0.57	12178465560	1677285	15.21	7200	7620	6940	9120	4920	7020	7260.96	0.52	-54966	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	967	27.69	1.65	12	12.25	255.00	4280.00	10680	20230302	-33.90	3970	20230109	77.83	8130	-13.16	20240112	4815	46.63	20240103	10680	-33.90	20230302	4100	72.20	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
43	20240115	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	7020	0	3	0.00	11731649960	1614096	14.64	7200	7620	6940	9120	4920	7020	7268.39	0.52	-52658	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	961	27.53	1.64	12	11.79	255.00	4280.00	10680	20230302	-34.27	3970	20230109	76.83	8130	-13.65	20240112	4815	45.79	20240103	10680	-34.27	20230302	4100	71.22	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
44	20240115	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	260	2	3.70	9839910110	1349640	12.24	7200	7620	7020	9120	4920	7020	7290.96	0.52	-53747	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	997	28.55	1.70	12	9.86	255.00	4280.00	10680	20230302	-31.84	3970	20230109	83.38	8130	-10.46	20240112	4815	51.19	20240103	10680	-31.84	20230302	4100	77.56	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
45	20240115	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	210	2	2.99	3610941470	497150	4.51	7200	7480	7020	9120	4920	7020	7263.74	0.52	-49620	8740	7880	7270	6410	5800	7575	6105	68	2100	500	4350	10	1	13692000	990	28.35	1.69	12	3.63	255.00	4280.00	10680	20230302	-32.30	3970	20230109	82.12	8130	-11.07	20240112	4815	50.16	20240103	10680	-32.30	20230302	4100	76.34	20230116	1.40	N	277070	500	68 억	70644	N	N	0	N	N
46	20240112	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	7020	370	2	5.56	81823639020	10972619	312.71	7100	8130	6660	8640	4660	6650	7457.65	0.32	28025	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	961	27.53	1.64	12	80.14	255.00	4280.00	10680	20230302	-34.27	3900	20230106	80.00	8130	-13.65	20240112	4815	45.79	20240103	10680	-34.27	20230302	4060	72.91	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
47	20240112	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	6920	270	2	4.06	80921420480	10843461	309.03	7100	8130	6660	8640	4660	6650	7462.70	0.32	28755	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	947	27.14	1.62	12	79.20	255.00	4280.00	10680	20230302	-35.21	3900	20230106	77.44	8130	-14.88	20240112	4815	43.72	20240103	10680	-35.21	20230302	4060	70.44	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
48	20240112	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	7020	370	2	5.56	79000709470	10563505	301.05	7100	8130	6660	8640	4660	6650	7478.65	0.32	23937	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	961	27.53	1.64	12	77.15	255.00	4280.00	10680	20230302	-34.27	3900	20230106	80.00	8130	-13.65	20240112	4815	45.79	20240103	10680	-34.27	20230302	4060	72.91	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
49	20240112	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	630	2	9.47	75435519120	10060264	286.71	7100	8130	6660	8640	4660	6650	7498.37	0.32	23019	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	997	28.55	1.70	12	73.48	255.00	4280.00	10680	20230302	-31.84	3900	20230106	86.67	8130	-10.46	20240112	4815	51.19	20240103	10680	-31.84	20230302	4060	79.31	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
50	20240112	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	650	2	9.77	62684184330	8393973	239.22	7100	8130	6660	8640	4660	6650	7467.77	0.32	24637	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	1000	28.63	1.71	12	61.31	255.00	4280.00	10680	20230302	-31.65	3900	20230106	87.18	8130	-10.21	20240112	4815	51.61	20240103	10680	-31.65	20230302	4060	79.80	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
51	20240112	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	7650	1000	2	15.04	57409389520	7692617	219.23	7100	8130	6660	8640	4660	6650	7462.93	0.32	25386	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	1047	30.00	1.79	12	56.18	255.00	4280.00	10680	20230302	-28.37	3900	20230106	96.15	8130	-5.90	20240112	4815	58.88	20240103	10680	-28.37	20230302	4060	88.42	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
52	20240112	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	80	2	1.20	19946403500	2802381	79.87	7100	7590	6660	8640	4660	6650	7117.68	0.32	26933	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	921	26.39	1.57	12	20.47	255.00	4280.00	10680	20230302	-36.99	3900	20230106	72.56	7590	-11.33	20240112	4815	39.77	20240103	10680	-36.99	20230302	4060	65.76	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
53	20240112	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	6940	290	2	4.36	15253061330	2116007	60.30	7100	7590	6840	8640	4660	6650	7208.44	0.32	31780	7703	7176	6123	5596	4543	7440	5860	68	1990	500	4120	10	1	13692000	950	27.22	1.62	12	15.45	255.00	4280.00	10680	20230302	-35.02	3900	20230106	77.95	7590	-8.56	20240112	4815	44.13	20240103	10680	-35.02	20230302	4060	70.94	20230113	1.35	N	277070	500	68 억	43650	N	N	0	N	N
54	20240111	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	6650	1530	1	29.88	21539474010	3506272	11476.03	5120	6650	5070	6650	3590	5120	6143.02	0.49	-21300	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	911	26.08	1.55	12	25.61	255.00	4280.00	10680	20230302	-37.73	3900	20230106	70.51	6650	0.00	20240111	4815	38.11	20240103	10680	-37.73	20230302	4050	64.20	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
55	20240111	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	6650	1530	1	29.88	21382148310	3482614	11398.60	5120	6650	5070	6650	3590	5120	6139.68	0.49	-21225	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	911	26.08	1.55	12	25.44	255.00	4280.00	10680	20230302	-37.73	3900	20230106	70.51	6650	0.00	20240111	4815	38.11	20240103	10680	-37.73	20230302	4050	64.20	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
56	20240111	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	380	2	7.42	7325815030	1279301	4187.15	5120	6200	5070	6650	3590	5120	5726.42	0.49	-8612	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	753	21.57	1.29	12	9.34	255.00	4280.00	10680	20230302	-48.50	3900	20230106	41.03	6200	-11.29	20240111	4815	14.23	20240103	10680	-48.50	20230302	4050	35.80	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
57	20240111	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	330	2	6.45	5829243680	1005400	3290.68	5120	6200	5070	6650	3590	5120	5797.93	0.49	-21189	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	746	21.37	1.27	12	7.34	255.00	4280.00	10680	20230302	-48.97	3900	20230106	39.74	6200	-12.10	20240111	4815	13.19	20240103	10680	-48.97	20230302	4050	34.57	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
58	20240111	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	130	2	2.54	301325760	57724	188.93	5120	5330	5070	6650	3590	5120	5220.11	0.49	4298	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	719	20.59	1.23	12	0.42	255.00	4280.00	10680	20230302	-50.84	3900	20230106	34.62	5330	-1.50	20240111	4815	9.03	20240103	10680	-50.84	20230302	4050	29.63	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
59	20240111	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	160	2	3.12	271433390	52006	170.22	5120	5330	5070	6650	3590	5120	5219.27	0.49	3337	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	723	20.71	1.23	12	0.38	255.00	4280.00	10680	20230302	-50.56	3900	20230106	35.38	5330	-0.94	20240111	4815	9.66	20240103	10680	-50.56	20230302	4050	30.37	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
60	20240111	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	140	2	2.73	162770370	31400	102.77	5120	5270	5070	6650	3590	5120	5183.77	0.49	767	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	720	20.63	1.23	12	0.23	255.00	4280.00	10680	20230302	-50.75	3900	20230106	34.87	5320	-1.13	20240108	4815	9.24	20240103	10680	-50.75	20230302	4050	29.88	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
61	20240111	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	20	2	0.39	13975850	2711	8.87	5120	5170	5120	6650	3590	5120	5155.24	0.49	-207	5226	5172	5096	5042	4966	5185	5055	68	1530	500	3170	10	1	13692000	704	20.16	1.20	12	0.02	255.00	4280.00	10680	20230302	-51.87	3900	20230106	31.79	5320	-3.38	20240108	4815	6.75	20240103	10680	-51.87	20230302	4050	26.91	20230111	1.33	N	277070	500	68 억	66442	N	N	0	N	N
62	20240110	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	0	3	0.00	154769360	30531	33.00	5120	5150	5020	6650	3590	5120	5069.25	0.50	-2454	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	701	20.08	1.20	12	0.22	255.00	4280.00	10680	20230302	-52.06	3795	20230104	34.91	5320	-3.76	20240108	4815	6.33	20240103	10680	-52.06	20230302	4025	27.20	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
63	20240110	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-50	5	-0.98	134100670	26446	28.58	5120	5150	5020	6650	3590	5120	5070.74	0.50	-4876	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	694	19.88	1.18	12	0.19	255.00	4280.00	10680	20230302	-52.53	3795	20230104	33.60	5320	-4.70	20240108	4815	5.30	20240103	10680	-52.53	20230302	4025	25.96	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
64	20240110	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-60	5	-1.17	114768310	22614	24.44	5120	5150	5030	6650	3590	5120	5075.10	0.50	-4409	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	693	19.84	1.18	12	0.17	255.00	4280.00	10680	20230302	-52.62	3795	20230104	33.33	5320	-4.89	20240108	4815	5.09	20240103	10680	-52.62	20230302	4025	25.71	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
65	20240110	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-30	5	-0.59	99417620	19580	21.16	5120	5150	5030	6650	3590	5120	5077.51	0.50	-5235	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	697	19.96	1.19	12	0.14	255.00	4280.00	10680	20230302	-52.34	3795	20230104	34.12	5320	-4.32	20240108	4815	5.71	20240103	10680	-52.34	20230302	4025	26.46	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
66	20240110	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-50	5	-0.98	82754970	16321	17.64	5120	5150	5030	6650	3590	5120	5070.46	0.50	-4477	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	694	19.88	1.18	12	0.12	255.00	4280.00	10680	20230302	-52.53	3795	20230104	33.60	5320	-4.70	20240108	4815	5.30	20240103	10680	-52.53	20230302	4025	25.96	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
67	20240110	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-40	5	-0.78	73974460	14578	15.76	5120	5150	5040	6650	3590	5120	5074.39	0.50	-4440	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	696	19.92	1.19	12	0.11	255.00	4280.00	10680	20230302	-52.43	3795	20230104	33.86	5320	-4.51	20240108	4815	5.50	20240103	10680	-52.43	20230302	4025	26.21	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
68	20240110	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-50	5	-0.98	58257890	11468	12.39	5120	5150	5040	6650	3590	5120	5080.04	0.50	-4309	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	694	19.88	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.53	3795	20230104	33.60	5320	-4.70	20240108	4815	5.30	20240103	10680	-52.53	20230302	4025	25.96	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
69	20240110	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-30	5	-0.59	17541910	3461	3.74	5120	5120	5050	6650	3590	5120	5068.45	0.50	-87	5413	5266	5153	5006	4893	5210	4950	68	1530	500	3170	10	1	13692000	697	19.96	1.19	12	0.03	255.00	4280.00	10680	20230302	-52.34	3795	20230104	34.12	5320	-4.32	20240108	4815	5.71	20240103	10680	-52.34	20230302	4025	26.46	20230110	1.31	N	277070	500	68 억	68922	N	N	0	N	N
70	20240109	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-50	5	-0.97	474653240	92057	40.93	5280	5300	5040	6720	3620	5170	5156.08	0.49	2532	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	701	20.08	1.20	12	0.67	255.00	4280.00	10680	20230302	-52.06	3750	20230103	36.53	5320	-3.76	20240108	4815	6.33	20240103	10680	-52.06	20230302	3970	28.97	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
71	20240109	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-90	5	-1.74	450627150	87326	38.83	5280	5300	5040	6720	3620	5170	5160.29	0.49	1910	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	696	19.92	1.19	12	0.64	255.00	4280.00	10680	20230302	-52.43	3750	20230103	35.47	5320	-4.51	20240108	4815	5.50	20240103	10680	-52.43	20230302	3970	27.96	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
72	20240109	141026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-70	5	-1.35	439580070	85145	37.86	5280	5300	5040	6720	3620	5170	5162.72	0.49	1856	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	698	20.00	1.19	12	0.62	255.00	4280.00	10680	20230302	-52.25	3750	20230103	36.00	5320	-4.14	20240108	4815	5.92	20240103	10680	-52.25	20230302	3970	28.46	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
73	20240109	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-90	5	-1.74	427138210	82692	36.77	5280	5300	5040	6720	3620	5170	5165.41	0.49	1917	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	696	19.92	1.19	12	0.60	255.00	4280.00	10680	20230302	-52.43	3750	20230103	35.47	5320	-4.51	20240108	4815	5.50	20240103	10680	-52.43	20230302	3970	27.96	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
74	20240109	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-110	5	-2.13	408425930	79004	35.13	5280	5300	5040	6720	3620	5170	5169.69	0.49	1810	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	693	19.84	1.18	12	0.58	255.00	4280.00	10680	20230302	-52.62	3750	20230103	34.93	5320	-4.89	20240108	4815	5.09	20240103	10680	-52.62	20230302	3970	27.46	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
75	20240109	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-30	5	-0.58	370192060	71472	31.78	5280	5300	5050	6720	3620	5170	5179.54	0.49	2703	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	704	20.16	1.20	12	0.52	255.00	4280.00	10680	20230302	-51.87	3750	20230103	37.07	5320	-3.38	20240108	4815	6.75	20240103	10680	-51.87	20230302	3970	29.47	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
76	20240109	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-50	5	-0.97	329799750	63536	28.25	5280	5300	5050	6720	3620	5170	5190.75	0.49	1992	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	701	20.08	1.20	12	0.46	255.00	4280.00	10680	20230302	-52.06	3750	20230103	36.53	5320	-3.76	20240108	4815	6.33	20240103	10680	-52.06	20230302	3970	28.97	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
77	20240109	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	10	2	0.19	204709020	39076	17.38	5280	5300	5150	6720	3620	5170	5238.74	0.49	483	5556	5362	5126	4932	4696	5460	5030	68	1550	500	3200	10	1	13692000	709	20.31	1.21	12	0.29	255.00	4280.00	10680	20230302	-51.50	3750	20230103	38.13	5320	-2.63	20240108	4815	7.58	20240103	10680	-51.50	20230302	3970	30.48	20230109	1.33	N	277070	500	68 억	66463	N	N	0	N	N
78	20240108	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	315	2	6.49	1152376625	224518	3943.06	4900	5320	4890	6310	3400	4855	5132.60	0.45	5459	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	708	20.27	1.21	12	1.64	255.00	4280.00	10680	20230302	-51.59	3750	20230103	37.87	5320	-2.82	20240108	4815	7.37	20240103	10680	-51.59	20230302	3970	30.23	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
79	20240108	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	315	2	6.49	1098057455	214009	3758.50	4900	5320	4890	6310	3400	4855	5130.89	0.45	6848	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	708	20.27	1.21	12	1.56	255.00	4280.00	10680	20230302	-51.59	3750	20230103	37.87	5320	-2.82	20240108	4815	7.37	20240103	10680	-51.59	20230302	3970	30.23	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
80	20240108	141025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	255	2	5.25	946343775	184656	3242.99	4900	5320	4890	6310	3400	4855	5124.90	0.45	10330	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	700	20.04	1.19	12	1.35	255.00	4280.00	10680	20230302	-52.15	3750	20230103	36.27	5320	-3.95	20240108	4815	6.13	20240103	10680	-52.15	20230302	3970	28.72	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
81	20240108	131025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	265	2	5.46	823168885	160771	2823.52	4900	5320	4890	6310	3400	4855	5120.13	0.45	9757	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	701	20.08	1.20	12	1.17	255.00	4280.00	10680	20230302	-52.06	3750	20230103	36.53	5320	-3.76	20240108	4815	6.33	20240103	10680	-52.06	20230302	3970	28.97	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
82	20240108	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	205	2	4.22	667938915	130379	2289.76	4900	5320	4890	6310	3400	4855	5123.06	0.45	5535	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	693	19.84	1.18	12	0.95	255.00	4280.00	10680	20230302	-52.62	3750	20230103	34.93	5320	-4.89	20240108	4815	5.09	20240103	10680	-52.62	20230302	3970	27.46	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
83	20240108	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	195	2	4.02	151839265	30501	535.67	4900	5050	4890	6310	3400	4855	4978.17	0.45	4707	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	10	1	13692000	691	19.80	1.18	12	0.22	255.00	4280.00	10680	20230302	-52.72	3750	20230103	34.67	5050	0.00	20240108	4815	4.88	20240103	10680	-52.72	20230302	3970	27.20	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
84	20240108	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	75	2	1.54	46263585	9368	164.52	4900	4970	4890	6310	3400	4855	4938.47	0.45	519	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	5	1	13692000	675	19.33	1.15	12	0.07	255.00	4280.00	10680	20230302	-53.84	3750	20230103	31.47	4970	-0.80	20240108	4815	2.39	20240103	10680	-53.84	20230302	3970	24.18	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
85	20240108	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	40	2	0.82	3262215	667	11.71	4900	4900	4890	6310	3400	4855	4890.88	0.45	-551	4901	4877	4846	4822	4791	4890	4835	68	1455	500	3010	5	1	13692000	670	19.20	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.17	3750	20230103	30.53	4930	-0.71	20240104	4815	1.66	20240103	10680	-54.17	20230302	3970	23.30	20230109	1.31	N	277070	500	68 억	60980	N	N	0	N	N
86	20240105	161024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	5	2	0.10	27564140	5694	78.90	4850	4870	4815	6300	3395	4850	4840.90	0.45	-340	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	665	19.04	1.13	12	0.04	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4930	-1.52	20240104	4815	0.83	20240105	10680	-54.54	20230302	3900	24.49	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
87	20240105	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	0	3	0.00	25326385	5233	72.51	4850	4870	4815	6300	3395	4850	4839.74	0.45	-297	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	664	19.02	1.13	12	0.04	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4930	-1.62	20240104	4815	0.73	20240105	10680	-54.59	20230302	3900	24.36	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
88	20240105	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4825	-25	5	-0.52	21559855	4453	61.70	4850	4870	4815	6300	3395	4850	4841.65	0.45	-215	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	661	18.92	1.13	12	0.03	255.00	4280.00	10680	20230302	-54.82	3750	20230103	28.67	4930	-2.13	20240104	4815	0.21	20240105	10680	-54.82	20230302	3900	23.72	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
89	20240105	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	5	2	0.10	21497130	4440	61.52	4850	4870	4815	6300	3395	4850	4841.70	0.45	-215	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	665	19.04	1.13	12	0.03	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4930	-1.52	20240104	4815	0.83	20240105	10680	-54.54	20230302	3900	24.49	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
90	20240105	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-5	5	-0.10	17173985	3549	49.18	4850	4870	4815	6300	3395	4850	4839.11	0.45	-218	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	663	19.00	1.13	12	0.03	255.00	4280.00	10680	20230302	-54.63	3750	20230103	29.20	4930	-1.72	20240104	4815	0.62	20240105	10680	-54.63	20230302	3900	24.23	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
91	20240105	111021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	0	3	0.00	9290960	1918	26.58	4850	4870	4815	6300	3395	4850	4844.09	0.45	-455	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	664	19.02	1.13	12	0.01	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4930	-1.62	20240104	4815	0.73	20240105	10680	-54.59	20230302	3900	24.36	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
92	20240105	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	10	2	0.21	3114040	644	8.92	4850	4870	4815	6300	3395	4850	4835.47	0.45	-415	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	665	19.06	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.49	3750	20230103	29.60	4930	-1.42	20240104	4815	0.93	20240105	10680	-54.49	20230302	3900	24.62	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
93	20240105	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4830	-20	5	-0.41	802065	166	2.30	4850	4850	4830	6300	3395	4850	4831.72	0.45	-153	4976	4912	4866	4802	4756	4890	4780	68	1450	500	3000	5	1	13692000	661	18.94	1.13	12	0.00	255.00	4280.00	10680	20230302	-54.78	3750	20230103	28.80	4930	-2.03	20240104	4815	0.31	20240103	10680	-54.78	20230302	3900	23.85	20230106	1.32	N	277070	500	68 억	61317	N	N	0	N	N
94	20240104	161018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-70	5	-1.42	34956015	7217	184.48	4895	4930	4820	6390	3445	4920	4843.57	0.46	-1637	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	664	19.02	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4930	-1.62	20240104	4815	0.73	20240103	10680	-54.59	20230302	3795	27.80	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
95	20240104	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4825	-95	5	-1.93	34331105	7088	181.19	4895	4930	4820	6390	3445	4920	4843.55	0.46	-1637	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	661	18.92	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.82	3750	20230103	28.67	4930	-2.13	20240104	4815	0.21	20240103	10680	-54.82	20230302	3795	27.14	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
96	20240104	141021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-70	5	-1.42	32555345	6720	171.78	4895	4930	4820	6390	3445	4920	4844.55	0.46	-1279	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	664	19.02	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4930	-1.62	20240104	4815	0.73	20240103	10680	-54.59	20230302	3795	27.80	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
97	20240104	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-75	5	-1.52	31474410	6496	166.05	4895	4930	4825	6390	3445	4920	4845.20	0.46	-1160	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	663	19.00	1.13	12	0.05	255.00	4280.00	10680	20230302	-54.63	3750	20230103	29.20	4930	-1.72	20240104	4815	0.62	20240103	10680	-54.63	20230302	3795	27.67	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
98	20240104	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-65	5	-1.32	24024555	4954	126.64	4895	4930	4825	6390	3445	4920	4849.53	0.46	-1159	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	665	19.04	1.13	12	0.04	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4930	-1.52	20240104	4815	0.83	20240103	10680	-54.54	20230302	3795	27.93	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
99	20240104	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-65	5	-1.32	23859555	4920	125.77	4895	4930	4825	6390	3445	4920	4849.50	0.46	-1147	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	665	19.04	1.13	12	0.04	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4930	-1.52	20240104	4815	0.83	20240103	10680	-54.54	20230302	3795	27.93	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
100	20240104	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	4840	-80	5	-1.63	16283655	3354	85.74	4895	4930	4840	6390	3445	4920	4855.00	0.46	-385	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	663	18.98	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.68	3750	20230103	29.07	4930	-1.83	20240104	4815	0.52	20240103	10680	-54.68	20230302	3795	27.54	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
101	20240104	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4875	-45	5	-0.91	2786985	570	14.57	4895	4930	4865	6390	3445	4920	4889.45	0.46	-247	4990	4955	4885	4850	4780	4972	4867	68	1470	500	3050	5	1	13692000	667	19.12	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.35	3750	20230103	30.00	4930	-1.12	20240104	4815	1.25	20240103	10680	-54.35	20230302	3795	28.46	20230104	1.33	N	277070	500	68 억	62979	N	N	0	N	N
102	20240103	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	55	2	1.13	18992995	3909	52.52	4815	4920	4815	6320	3410	4865	4858.72	0.46	-78	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	674	19.29	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.93	3750	20230103	31.20	4920	0.00	20240103	4815	2.18	20240103	10680	-53.93	20230302	3750	31.20	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
103	20240103	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-5	5	-0.10	17237105	3551	47.71	4815	4895	4815	6320	3410	4865	4854.16	0.46	-65	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	665	19.06	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.49	3750	20230103	29.60	4905	-0.92	20240102	4815	0.93	20240103	10680	-54.49	20230302	3750	29.60	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
104	20240103	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-10	5	-0.21	11809660	2432	32.67	4815	4895	4815	6320	3410	4865	4855.95	0.46	-72	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4905	-1.02	20240102	4815	0.83	20240103	10680	-54.54	20230302	3750	29.47	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
105	20240103	131014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-15	5	-0.31	8418025	1734	23.30	4815	4895	4815	6320	3410	4865	4854.69	0.46	-12	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	664	19.02	1.13	12	0.01	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4905	-1.12	20240102	4815	0.73	20240103	10680	-54.59	20230302	3750	29.33	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
106	20240103	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	0	3	0.00	7208950	1485	19.95	4815	4895	4815	6320	3410	4865	4854.51	0.46	14	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	666	19.08	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.45	3750	20230103	29.73	4905	-0.82	20240102	4815	1.04	20240103	10680	-54.45	20230302	3750	29.73	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
107	20240103	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	5	2	0.10	5200110	1073	14.42	4815	4875	4815	6320	3410	4865	4846.33	0.46	-48	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	667	19.10	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	4905	-0.71	20240102	4815	1.14	20240103	10680	-54.40	20230302	3750	29.87	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
108	20240103	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	5	2	0.10	3329825	688	9.24	4815	4875	4815	6320	3410	4865	4839.86	0.46	-13	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	667	19.10	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	4905	-0.71	20240102	4815	1.14	20240103	10680	-54.40	20230302	3750	29.87	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
109	20240103	091014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-10	5	-0.21	1502650	312	4.19	4815	4855	4815	6320	3410	4865	4816.19	0.46	-50	4938	4901	4868	4831	4798	4900	4830	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.00	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	4905	-1.02	20240102	4815	0.83	20240103	10680	-54.54	20230302	3750	29.47	20230103	1.36	N	277070	500	68 억	62754	N	N	0	N	N
110	20240102	161011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	10	2	0.21	34511360	7109	25.89	4865	4905	4835	6310	3400	4855	4854.60	0.46	-170	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	666	19.08	1.14	12	0.05	255.00	4280.00	10680	20230302	-54.45	3750	20230103	29.73	4905	-0.82	20240102	4835	0.62	20240102	10680	-54.45	20230302	3750	29.73	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
111	20240102	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-5	5	-0.10	26994980	5564	20.27	4865	4905	4835	6310	3400	4855	4851.72	0.46	-169	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	664	19.02	1.13	12	0.04	255.00	4280.00	10680	20230302	-54.59	3750	20230103	29.33	4905	-1.12	20240102	4835	0.31	20240102	10680	-54.59	20230302	3750	29.33	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
112	20240102	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	10	2	0.21	22357950	4608	16.78	4865	4905	4835	6310	3400	4855	4851.99	0.46	-89	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	666	19.08	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.45	3750	20230103	29.73	4905	-0.82	20240102	4835	0.62	20240102	10680	-54.45	20230302	3750	29.73	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
113	20240102	131006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	10	2	0.21	17274045	3558	12.96	4865	4905	4835	6310	3400	4855	4854.99	0.46	-134	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	666	19.08	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.45	3750	20230103	29.73	4905	-0.82	20240102	4835	0.62	20240102	10680	-54.45	20230302	3750	29.73	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
114	20240102	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-10	5	-0.21	14527510	2991	10.89	4865	4905	4835	6310	3400	4855	4857.07	0.46	-133	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	663	19.00	1.13	12	0.02	255.00	4280.00	10680	20230302	-54.63	3750	20230103	29.20	4905	-1.22	20240102	4835	0.21	20240102	10680	-54.63	20230302	3750	29.20	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
115	20240102	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	15	2	0.31	11838385	2436	8.87	4865	4905	4835	6310	3400	4855	4859.76	0.46	-146	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	667	19.10	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.40	3750	20230103	29.87	4905	-0.71	20240102	4835	0.72	20240102	10680	-54.40	20230302	3750	29.87	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
116	20240102	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4835	-20	5	-0.41	2985165	614	2.24	4865	4865	4835	6310	3400	4855	4861.83	0.46	-98	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	662	18.96	1.13	12	0.00	255.00	4280.00	10680	20230302	-54.73	3750	20230103	28.93	4865	-0.62	20240102	4835	0.00	20240102	10680	-54.73	20230302	3750	28.93	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N
117	20240102	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	0.46	0	4918	4886	4833	4801	4748	4902	4817	68	1455	500	3010	5	1	13692000	665	19.04	1.13	12	0.00	255.00	4280.00	10680	20230302	-54.54	3750	20230103	29.47	0	0.00	0	0	0.00	0	10680	-54.54	20230302	3750	29.47	20230103	1.34	N	277070	500	68 억	62924	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History