Files
KissMeData/452300/price/prices-20240101.csv
2024-11-17 15:27:48 +09:00

50 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024012312132457100.00KOSDAQ금융NNNNN5920-1005-1.66271721579045969446.356000611056307820422060205910.925.080-11780626661425946582256266205588528180020042101011399450582810.553.06123.28561.001936.001122020231116-47.2439752023122748.939200-35.6520240111535010.652024010211220-47.2420231116397548.93202312270.25N45230020027 억710304NN0N00N
32024012311131857100.00KOSDAQ금융NNNNN5980-405-0.66242845501041093141.436000611056307820422060205909.645.080-14773626661425946582256266205588528180020042101011399450583710.663.09122.94561.001936.001122020231116-46.7039752023122750.449200-35.0020240111535011.782024010211220-46.7020231116397550.44202312270.25N45230020027 억710304NN0N00N
42024012310131957100.00KOSDAQ금융NNNNN5970-505-0.83169352090028929329.176000603056307820422060205854.005.080-3430626661425946582256266205588528180020042101011399450583510.643.08122.07561.001936.001122020231116-46.7939752023122750.199200-35.1120240111535011.592024010211220-46.7920231116397550.19202312270.25N45230020027 억710304NN0N00N
52024012309131757100.00KOSDAQ금융NNNNN5800-2205-3.65475333250807678.146000600057807820422060205885.235.080-6078626661425946582256266205588528180020042101011399450581210.343.00120.58561.001936.001122020231116-48.3139752023122745.919200-36.962024011153508.412024010211220-48.3120231116397545.91202312270.25N45230020027 억710304NN0N00N
62024011916131057100.00KOSDAQ금융NNNNN5900-7005-10.61228277638203524408297.566780736056708580462066006478.025.430-127086702668126546633260666920644028198020046201011399450582610.523.051225.18561.001936.001122020231116-47.4239752023122748.439200-35.8720240111535010.282024010211220-47.4220231116397548.43202312270.55N45230020027 억760351NN0N00N
72024011915131457100.00KOSDAQ금융NNNNN5990-6105-9.24225401318703475910293.466780736056708580462066006484.675.430-134797702668126546633260666920644028198020046201011399450583810.683.091224.84561.001936.001122020231116-46.6139752023122750.699200-34.8920240111535011.962024010211220-46.6120231116397550.69202312270.55N45230020027 억760351NN0N00N
82024011914131057100.00KOSDAQ금융NNNNN5890-7105-10.76211709112403243487273.846780736056708580462066006527.215.430-180132702668126546633260666920644028198020046201011399450582410.503.041223.18561.001936.001122020231116-47.5039752023122748.189200-35.9820240111535010.092024010211220-47.5020231116397548.18202312270.55N45230020027 억760351NN0N00N
92024011913131257100.00KOSDAQ금융NNNNN6150-4505-6.82180728707102719475229.606780736061108580462066006645.725.430-271453702668126546633260666920644028198020046201011399450586110.963.181219.43561.001936.001122020231116-45.1939752023122754.729200-33.1520240111535014.952024010211220-45.1920231116397554.72202312270.55N45230020027 억760351NN0N00N
102024011912131657100.00KOSDAQ금융NNNNN6180-4205-6.36172616273802587242218.446780736061508580462066006671.835.430-262896702668126546633260666920644028198020046201011399450586511.023.191218.49561.001936.001122020231116-44.9239752023122755.479200-32.8320240111535015.512024010211220-44.9220231116397555.47202312270.55N45230020027 억760351NN0N00N
112024011911131557100.00KOSDAQ금융NNNNN6270-3305-5.00166624383602490616210.286780736061508580462066006690.095.430-241489702668126546633260666920644028198020046201011399450587711.183.241217.80561.001936.001122020231116-44.1239752023122757.749200-31.8520240111535017.202024010211220-44.1220231116397557.74202312270.55N45230020027 억760351NN0N00N
122024011910131957100.00KOSDAQ금융NNNNN6260-3405-5.15143133505802112189178.336780736062008580462066006776.555.430-132315702668126546633260666920644028198020046201011399450587611.163.231215.09561.001936.001122020231116-44.2139752023122757.489200-31.9620240111535017.012024010211220-44.2120231116397557.48202312270.55N45230020027 억760351NN0N00N
132024011909131257100.00KOSDAQ금융NNNNN714054028.18643318433091237677.036780736067708580462066007051.035.43020170702668126546633260666920644028198020046201011399450599912.733.69126.52561.001936.001122020231116-36.3639752023122779.629200-22.3920240111535033.462024010211220-36.3620231116397579.62202312270.55N45230020027 억760351NN0N00N
142024011816130957100.00KOSDAQ금융NNNNN660010021.547647198350117300075.836390676062808450455065006518.955.12042627747369866643615658136815598528195020045501011399450592411.763.41128.38561.001936.001122020231116-41.1839752023122766.049200-28.2620240111535023.362024010211220-41.1820231116397566.04202312270.56N45230020027 억716436NN0N00N
152024011815130957100.00KOSDAQ금융NNNNN65909021.387333480200112534672.756390676062808450455065006516.655.12048687747369866643615658136815598528195020045501011399450592211.753.40128.04561.001936.001122020231116-41.2739752023122765.799200-28.3720240111535023.182024010211220-41.2720231116397565.79202312270.56N45230020027 억716436NN0N00N
162024011814130957100.00KOSDAQ금융NNNNN6450-505-0.77624770812095864861.986390676062808450455065006517.215.12034169747369866643615658136815598528195020045501011399450590311.503.33126.85561.001936.001122020231116-42.5139752023122762.269200-29.8920240111535020.562024010211220-42.5120231116397562.26202312270.56N45230020027 억716436NN0N00N
172024011813130757100.00KOSDAQ금융NNNNN65303020.46535570171081969952.996390676062808450455065006533.745.12010077747369866643615658136815598528195020045501011399450591411.643.37125.86561.001936.001122020231116-41.8039752023122764.289200-29.0220240111535022.062024010211220-41.8020231116397564.28202312270.56N45230020027 억716436NN0N00N
182024011812131257100.00KOSDAQ금융NNNNN65303020.46457348944070145545.356390676062808450455065006520.015.120-5160747369866643615658136815598528195020045501011399450591411.643.37125.01561.001936.001122020231116-41.8039752023122764.289200-29.0220240111535022.062024010211220-41.8020231116397564.28202312270.56N45230020027 억716436NN0N00N
192024011811131057100.00KOSDAQ금융NNNNN662012021.85340945996052593634.006390667062808450455065006482.655.120-16369747369866643615658136815598528195020045501011399450592611.803.42123.76561.001936.001122020231116-41.0039752023122766.549200-28.0420240111535023.742024010211220-41.0020231116397566.54202312270.56N45230020027 억716436NN0N00N
202024011810130757100.00KOSDAQ금융NNNNN6500030.00204826046031853520.596390655062808450455065006430.245.120-39931747369866643615658136815598528195020045501011399450591011.593.36122.28561.001936.001122020231116-42.0739752023122763.529200-29.3520240111535021.502024010211220-42.0720231116397563.52202312270.56N45230020027 억716436NN0N00N
212024011809130757100.00KOSDAQ금융NNNNN6450-505-0.776969717301094247.076390649062808450455065006369.395.120-16615747369866643615658136815598528195020045501011399450590311.503.33120.78561.001936.001122020231116-42.5139752023122762.269200-29.8920240111535020.562024010211220-42.5120231116397562.26202312270.56N45230020027 억716436NN0N00N
222024011716130557100.00KOSDAQ금융NNNNN6500-4705-6.74100337814801519079108.546970713063009060488069706604.842.680345713781673927146672264767270660028209020048701011399450591011.593.361210.85561.001936.001122020231116-42.0739752023122763.529200-29.3520240111535021.502024010211220-42.0720231116397563.52202312270.66N45230020027 억374380NN0N00N
232024011715130957100.00KOSDAQ금융NNNNN6410-5605-8.0395788077301448633103.506970713063009060488069706611.692.680343971781673927146672264767270660028209020048701011399450589711.433.311210.35561.001936.001122020231116-42.8739752023122761.269200-30.3320240111535019.812024010211220-42.8720231116397561.26202312270.66N45230020027 억374380NN0N00N
242024011714130557100.00KOSDAQ금융NNNNN6470-5005-7.177995137810120193785.886970713064009060488069706651.222.680256033781673927146672264767270660028209020048701011399450590511.533.34128.59561.001936.001122020231116-42.3439752023122762.779200-29.6720240111535020.932024010211220-42.3420231116397562.77202312270.66N45230020027 억374380NN0N00N
252024011713130557100.00KOSDAQ금융NNNNN6490-4805-6.897028259920105252575.206970713064009060488069706676.832.680207909781673927146672264767270660028209020048701011399450590811.573.35127.52561.001936.001122020231116-42.1639752023122763.279200-29.4620240111535021.312024010211220-42.1620231116397563.27202312270.66N45230020027 억374380NN0N00N
262024011712130757100.00KOSDAQ금융NNNNN6570-4005-5.74549992871081968658.576970713065709060488069706709.012.680191100781673927146672264767270660028209020048701011399450591911.713.39125.86561.001936.001122020231116-41.4439752023122765.289200-28.5920240111535022.802024010211220-41.4420231116397565.28202312270.66N45230020027 억374380NN0N00N
272024011711130857100.00KOSDAQ금융NNNNN6680-2905-4.16448520849066617847.606970713065909060488069706731.862.680137913781673927146672264767270660028209020048701011399450593511.913.45124.76561.001936.001122020231116-40.4639752023122768.059200-27.3920240111535024.862024010211220-40.4620231116397568.05202312270.66N45230020027 억374380NN0N00N
282024011710130457100.00KOSDAQ금융NNNNN6610-3605-5.16366689790054325438.826970713066009060488069706748.862.680130143781673927146672264767270660028209020048701011399450592511.783.41123.88561.001936.001122020231116-41.0939752023122766.299200-28.1520240111535023.552024010211220-41.0920231116397566.29202312270.66N45230020027 억374380NN0N00N
292024011709130857100.00KOSDAQ금융NNNNN6830-1405-2.0199714606014472710.346970713067809060488069706888.442.680-6431781673927146672264767270660028209020048701011399450595612.173.53121.03561.001936.001122020231116-39.1339752023122771.829200-25.7620240111535027.662024010211220-39.1320231116397571.82202312270.66N45230020027 억374380NN0N00N
302024011616130257100.00KOSDAQ금융NNNNN6970-3805-5.179763242560137715453.667270757069009550515073507089.890.770274350852379367543695665637740676028220020051401011399450597512.423.60129.84561.001936.001122020231116-37.8839752023122775.359200-24.2420240111535030.282024010211220-37.8820231116397575.35202312271.07N45230020027 억107796NN0N00N
312024011615125957100.00KOSDAQ금융NNNNN6970-3805-5.179278041390130762050.957270757069009550515073507095.280.770243712852379367543695665637740676028220020051401011399450597512.423.60129.34561.001936.001122020231116-37.8839752023122775.359200-24.2420240111535030.282024010211220-37.8820231116397575.35202312271.07N45230020027 억107796NN0N00N
322024011614130357100.00KOSDAQ금융NNNNN6960-3905-5.318072598460113405444.197270757069009550515073507118.270.770185823852379367543695665637740676028220020051401011399450597412.413.60128.10561.001936.001122020231116-37.9739752023122775.099200-24.3520240111535030.092024010211220-37.9720231116397575.09202312271.07N45230020027 억107796NN0N00N
332024011613130357100.00KOSDAQ금융NNNNN7040-3105-4.227406439120103868040.477270757069009550515073507130.540.770167934852379367543695665637740676028220020051401011399450598512.553.64127.42561.001936.001122020231116-37.2539752023122777.119200-23.4820240111535031.592024010211220-37.2520231116397577.11202312271.07N45230020027 억107796NN0N00N
342024011612130057100.00KOSDAQ금융NNNNN7020-3305-4.49671003942093906636.597270757069009550515073507145.350.770147961852379367543695665637740676028220020051401011399450598212.513.63126.71561.001936.001122020231116-37.4339752023122776.609200-23.7020240111535031.212024010211220-37.4320231116397576.60202312271.07N45230020027 억107796NN0N00N
352024011611130157100.00KOSDAQ금융NNNNN7140-2105-2.86563364466078740530.687270757069009550515073507154.590.770165102852379367543695665637740676028220020051401011399450599912.733.69125.63561.001936.001122020231116-36.3639752023122779.629200-22.3920240111535033.462024010211220-36.3620231116397579.62202312271.07N45230020027 억107796NN0N00N
362024011610130057100.00KOSDAQ금융NNNNN7010-3405-4.63475221530066255625.827270757069009550515073507172.430.770151732852379367543695665637740676028220020051401011399450598112.503.62124.73561.001936.001122020231116-37.5239752023122776.359200-23.8020240111535031.032024010211220-37.5220231116397576.35202312271.07N45230020027 억107796NN0N00N
372024011609125957100.00KOSDAQ금융NNNNN73702020.2711227509001511775.897270757072709550515073507426.950.7709588523793675436956656377406760282200200514010113994505103113.143.81121.08561.001936.001122020231116-34.3139752023122785.419200-19.8920240111535037.762024010211220-34.3120231116397585.41202312271.07N45230020027 억107796NN0N00N
382024011516125757100.00KOSDAQ금융NNNNN7350-2505-3.2919297054510252720095.007570813071509880532076007636.320.300664468746817278367262692680057095282280200532010113994505102913.103.801218.06561.001936.001122020231116-34.4939752023122784.919200-20.1120240111535037.382024010211220-34.4920231116397584.91202312271.08N45230020027 억41400NN0N00N
392024011515125857100.00KOSDAQ금융NNNNN7380-2205-2.8918741683960245149292.157570813071509880532076007645.020.300540528746817278367262692680057095282280200532010113994505103313.163.811217.52561.001936.001122020231116-34.2239752023122785.669200-19.7820240111535037.942024010211220-34.2220231116397585.66202312271.08N45230020027 억41400NN0N00N
402024011514125757100.00KOSDAQ금융NNNNN7310-2905-3.8215071137390196474373.867570813071509880532076007670.810.300389168746817278367262692680057095282280200532010113994505102313.033.781214.04561.001936.001122020231116-34.8539752023122783.909200-20.5420240111535036.642024010211220-34.8520231116397583.90202312271.08N45230020027 억41400NN0N00N
412024011513125757100.00KOSDAQ금융NNNNN7300-3005-3.9514392610780187190270.377570813071509880532076007688.790.300186598746817278367262692680057095282280200532010113994505102213.013.771213.38561.001936.001122020231116-34.9439752023122783.659200-20.6520240111535036.452024010211220-34.9420231116397583.65202312271.08N45230020027 억41400NN0N00N
422024011512125757100.00KOSDAQ금융NNNNN7500-1005-1.3212940053010167642363.027570813071509880532076007718.890.300577788746817278367262692680057095282280200532010113994505105013.373.871211.98561.001936.001122020231116-33.1639752023122788.689200-18.4820240111535040.192024010211220-33.1620231116397588.68202312271.08N45230020027 억41400NN0N00N
432024011511125757100.00KOSDAQ금융NNNNN76707020.9212268034310158713559.667570813071509880532076007729.720.300668868746817278367262692680057095282280200532010113994505107313.673.961211.34561.001936.001122020231116-31.6439752023122792.969200-16.6320240111535043.362024010211220-31.6420231116397592.96202312271.08N45230020027 억41400NN0N00N
442024011510125257100.00KOSDAQ금융NNNNN792032024.219663515930124806346.927570813071509880532076007742.870.300236168746817278367262692680057095282280200532010113994505110814.124.09128.92561.001936.001122020231116-29.4139752023122799.259200-13.9120240111535048.042024010211220-29.4120231116397599.25202312271.08N45230020027 억41400NN0N00N
452024011509125557100.00KOSDAQ금융NNNNN7430-1705-2.24202633782027595110.377570757071509880532076007342.600.300489168746817278367262692680057095282280200532010113994505104013.243.84121.97561.001936.001122020231116-33.7839752023122786.929200-19.2420240111535038.882024010211220-33.7820231116397586.92202312271.08N45230020027 억41400NN0N00N
462024011216130554100.00KOSDAQ금융NNNNN7600-9505-11.1120446827060261973514.9082208410750011110599085507804.481.870-23656610210938083707540653097957955282560200598010113994505106413.553.931218.72561.001936.001122020231116-32.2639752023122791.199200-17.3920240111535042.062024010211220-32.2620231116397591.19202312270.92N45230020027 억262298NN0N01N
472024011215125454100.00KOSDAQ금융NNNNN7570-9805-11.4619698898180252138814.3482208410750011110599085507812.101.870-24179910210938083707540653097957955282560200598010113994505105913.493.911218.02561.001936.001122020231116-32.5339752023122790.449200-17.7220240111535041.502024010211220-32.5320231116397590.44202312270.92N45230020027 억262298NN0N01N
482024011214125254100.00KOSDAQ금융NNNNN7620-9305-10.8817486939500222928912.6882208410758011110599085507843.511.870-20037010210938083707540653097957955282560200598010113994505106613.583.941215.93561.001936.001122020231116-32.0939752023122791.709200-17.1720240111535042.432024010211220-32.0920231116397591.70202312270.92N45230020027 억262298NN0N01N
492024011213124754100.00KOSDAQ금융NNNNN7640-9105-10.6416404856310208733211.8782208410758011110599085507858.551.870-17916710210938083707540653097957955282560200598010113994505106913.623.951214.92561.001936.001122020231116-31.9139752023122792.209200-16.9620240111535042.802024010211220-31.9120231116397592.20202312270.92N45230020027 억262298NN0N01N
502024011212125254100.00KOSDAQ금융NNNNN7700-8505-9.9415234641260193438211.0082208410758011110599085507874.981.870-17403210210938083707540653097957955282560200598010113994505107813.733.981213.82561.001936.001122020231116-31.3739752023122793.719200-16.3020240111535043.932024010211220-31.3720231116397593.71202312270.92N45230020027 억262298NN0N01N
512024011211124754100.00KOSDAQ금융NNNNN7750-8005-9.361355288840017176129.7782208410758011110599085507889.731.870-14814510210938083707540653097957955282560200598010113994505108513.814.001212.27561.001936.001122020231116-30.9339752023122794.979200-15.7620240111535044.862024010211220-30.9320231116397594.97202312270.92N45230020027 억262298NN0N01N
522024011210124654100.00KOSDAQ금융NNNNN7740-8105-9.471029709207012941057.3682208410770011110599085507955.961.870-18729910210938083707540653097957955282560200598010113994505108313.804.00129.25561.001936.001122020231116-31.0239752023122794.729200-15.8720240111535044.672024010211220-31.0220231116397594.72202312270.92N45230020027 억262298NN0N01N
532024011209125054100.00KOSDAQ금융NNNNN7900-6505-7.6048149169405990373.4182208410784011110599085508035.961.870-10413810210938083707540653097957955282560200598010113994505110614.084.08124.28561.001936.001122020231116-29.5939752023122798.749200-14.1320240111535047.662024010211220-29.5920231116397598.74202312270.92N45230020027 억262298NN0N01N
542024011116124057100.00KOSDAQ금융NNNNN85501070214.3014634255548017402355575.917630920073609720524074808408.581.0801135578420795076307160684077907000282240200523010113994505119715.244.4212124.35561.001936.001122020231116-23.80397520231227115.099200-7.0720240111535059.812024010211220-23.80202311163975115.09202312270.88N45230020027 억151329NN0N00N
552024011115124957100.00KOSDAQ금융NNNNN8290810210.8314052381420016717810553.267630920073609720524074808405.701.080493408420795076307160684077907000282240200523010113994505116014.784.2812119.46561.001936.001122020231116-26.11397520231227108.559200-9.8920240111535054.952024010211220-26.11202311163975108.55202312270.88N45230020027 억151329NN0N00N
562024011114124357100.00KOSDAQ금융NNNNN8320840211.2313203176040015688176519.187630920073609720524074808416.081.08028458420795076307160684077907000282240200523010113994505116414.834.3012112.10561.001936.001122020231116-25.85397520231227109.319200-9.5720240111535055.512024010211220-25.85202311163975109.31202312270.88N45230020027 억151329NN0N00N
572024011113124257100.00KOSDAQ금융NNNNN8320840211.2310422458603012334290408.197630920073609720524074808450.081.080-49798420795076307160684077907000282240200523010113994505116414.834.301288.14561.001936.001122020231116-25.85397520231227109.319200-9.5720240111535055.512024010211220-25.85202311163975109.31202312270.88N45230020027 억151329NN0N00N
582024011112124457100.00KOSDAQ금융NNNNN795047026.28314350059303996759132.277630815073609720524074807865.241.080290718420795076307160684077907000282240200523010113994505111314.174.111228.56561.001936.001122020231116-29.14397520231227100.009020-11.8620240108535048.602024010211220-29.14202311163975100.00202312270.88N45230020027 억151329NN0N00N
592024011111124557100.00KOSDAQ금융NNNNN799051026.8218892168630243190480.487630803073609720524074807768.611.080358108420795076307160684077907000282240200523010113994505111814.244.131217.38561.001936.001122020231116-28.79397520231227101.019020-11.4220240108535049.352024010211220-28.79202311163975101.01202312270.88N45230020027 억151329NN0N00N
602024011110124357100.00KOSDAQ금융NNNNN759011021.47712100908093037130.797630800073609720524074807654.171.080431588420795076307160684077907000282240200523010113994505106213.533.92126.65561.001936.001122020231116-32.3539752023122790.949020-15.8520240108535041.872024010211220-32.3520231116397590.94202312270.88N45230020027 억151329NN0N00N
612024011109124457100.00KOSDAQ금융NNNNN75406020.80428635628055387518.337630800074909720524074807739.411.080-97228420795076307160684077907000282240200523010113994505105513.443.89123.96561.001936.001122020231116-32.8039752023122789.699020-16.4120240108535040.932024010211220-32.8020231116397589.69202312270.88N45230020027 억151329NN0N00N
622024011016123857100.00KOSDAQ금융NNNNN7480-3405-4.3522628738170292896254.2078108100731010160548078207727.081.120-34418673824678137386695380307170282340200547010113994505104713.333.861220.93561.001936.001122020231116-33.3339752023122788.189020-17.0720240108535039.812024010211220-33.3320231116397588.18202312272.89N45230020027 억156168NN0N00N
632024011015124257100.00KOSDAQ금융NNNNN7370-4505-5.7521036798130271376850.2278108100736010160548078207751.861.120-257448673824678137386695380307170282340200547010113994505103113.143.811219.39561.001936.001122020231116-34.3139752023122785.419020-18.2920240108535037.762024010211220-34.3120231116397585.41202312272.89N45230020027 억156168NN0N00N
642024011014124357100.00KOSDAQ금융NNNNN7660-1605-2.0519352798260248860946.0578108100736010160548078207776.541.120127298673824678137386695380307170282340200547010113994505107213.653.961217.78561.001936.001122020231116-31.7339752023122792.709020-15.0820240108535043.182024010211220-31.7320231116397592.70202312272.89N45230020027 억156168NN0N00N
652024011013124057100.00KOSDAQ금융NNNNN7690-1305-1.6618578149750238735544.1878108100736010160548078207781.881.120315838673824678137386695380307170282340200547010113994505107613.713.971217.06561.001936.001122020231116-31.4639752023122793.469020-14.7520240108535043.742024010211220-31.4620231116397593.46202312272.89N45230020027 억156168NN0N00N
662024011012124257100.00KOSDAQ금융NNNNN7640-1805-2.3016947972030217717640.2978108100736010160548078207784.371.120385938673824678137386695380307170282340200547010113994505106913.623.951215.56561.001936.001122020231116-31.9139752023122792.209020-15.3020240108535042.802024010211220-31.9120231116397592.20202312272.89N45230020027 억156168NN0N00N
672024011011124157100.00KOSDAQ금융NNNNN7510-3105-3.9615390134820197070836.4778108100736010160548078207809.441.12088738673824678137386695380307170282340200547010113994505105113.393.881214.08561.001936.001122020231116-33.0739752023122788.939020-16.7420240108535040.372024010211220-33.0720231116397588.93202312272.89N45230020027 억156168NN0N00N
682024011010123957100.00KOSDAQ금융NNNNN7740-805-1.0213243972770168849331.2578108100736010160548078207843.681.120464178673824678137386695380307170282340200547010113994505108313.804.001212.07561.001936.001122020231116-31.0239752023122794.729020-14.1920240108535044.672024010211220-31.0220231116397594.72202312272.89N45230020027 억156168NN0N00N
692024011009123957100.00KOSDAQ금융NNNNN7510-3105-3.9629478494103880717.1878107810736010160548078207595.731.120274478673824678137386695380307170282340200547010113994505105113.393.88122.77561.001936.001122020231116-33.0739752023122788.939020-16.7420240108535040.372024010211220-33.0720231116397588.93202312272.89N45230020027 억156168NN0N00N
702024010916123657100.00KOSDAQ금융NNNNN782025023.3041983063150537704434.927830824073809840530075707807.821.980-1264309723864679436866616382956515282270200529010113994505109413.944.041238.42561.001936.001122020231116-30.3039752023122796.739020-13.3020240108535046.172024010211220-30.3020231116397596.73202312270.56N45230020027 억277078NN0N00N
712024010915123857100.00KOSDAQ금융NNNNN768011021.4540944243600524314834.057830824073809840530075707809.101.980-1086009723864679436866616382956515282270200529010113994505107513.693.971237.47561.001936.001122020231116-31.5539752023122793.219020-14.8620240108535043.552024010211220-31.5520231116397593.21202312270.56N45230020027 억277078NN0N00N
722024010914123757100.00KOSDAQ금융NNNNN769012021.5938699175340495446432.177830824073809840530075707810.971.980-1002879723864679436866616382956515282270200529010113994505107613.713.971235.40561.001936.001122020231116-31.4639752023122793.469020-14.7520240108535043.742024010211220-31.4620231116397593.46202312270.56N45230020027 억277078NN0N00N
732024010913123757100.00KOSDAQ금융NNNNN768011021.4537766161790483344631.397830824073809840530075707813.511.980-1010859723864679436866616382956515282270200529010113994505107513.693.971234.54561.001936.001122020231116-31.5539752023122793.219020-14.8620240108535043.552024010211220-31.5520231116397593.21202312270.56N45230020027 억277078NN0N00N
742024010912124757100.00KOSDAQ금융NNNNN775018022.3835904500300459033029.817830824073809840530075707821.771.980-971449723864679436866616382956515282270200529010113994505108513.814.001232.80561.001936.001122020231116-30.9339752023122794.979020-14.0820240108535044.862024010211220-30.9320231116397594.97202312270.56N45230020027 억277078NN0N00N
752024010911124157100.00KOSDAQ금융NNNNN790033024.3633296012430425396627.627830824073809840530075707827.051.980-1818739723864679436866616382956515282270200529010113994505110614.084.081230.40561.001936.001122020231116-29.5939752023122798.749020-12.4220240108535047.662024010211220-29.5920231116397598.74202312270.56N45230020027 억277078NN0N00N
762024010910123857100.00KOSDAQ금융NNNNN775018022.3828439566290363258423.597830824073809840530075707829.021.980-2210069723864679436866616382956515282270200529010113994505108513.814.001225.96561.001936.001122020231116-30.9339752023122794.979020-14.0820240108535044.862024010211220-30.9320231116397594.97202312270.56N45230020027 억277078NN0N00N
772024010909123857100.00KOSDAQ금융NNNNN7440-1305-1.7260972462507982615.187830788073809840530075707638.161.980-744769723864679436866616382956515282270200529010113994505104113.263.84125.70561.001936.001122020231116-33.6939752023122787.179020-17.5220240108535039.072024010211220-33.6920231116397587.17202312270.56N45230020027 억277078NN0N00N
782024010816123554100.00KOSDAQ금융NNNNN757030024.131215332218901503047442.377590902072409450509072708087.800.4202177148523789669536326538382106640282180200508010113994505105913.493.9112107.40561.001936.001122020231116-32.5339752023122790.449020-16.0820240108535041.502024010211220-32.5320231116397590.44202312270.46N45230020027 억58443NN0N01N
792024010815123654100.00KOSDAQ금융NNNNN743016022.201190422268401469896341.447590902072409450509072708099.680.4202163568523789669536326538382106640282180200508010113994505104013.243.8412105.03561.001936.001122020231116-33.7839752023122786.929020-17.6320240108535038.882024010211220-33.7820231116397586.92202312270.46N45230020027 억58443NN0N01N
802024010814123654100.00KOSDAQ금융NNNNN784057027.841085132945401328843437.467590902073609450509072708167.180.420696888523789669536326538382106640282180200508010113994505109713.984.051294.95561.001936.001122020231116-30.1239752023122797.239020-13.0820240108535046.542024010211220-30.1220231116397597.23202312270.46N45230020027 억58443NN0N01N
812024010813123654100.00KOSDAQ금융NNNNN8140870211.971032585393101262386835.597590902073609450509072708180.900.420660978523789669536326538382106640282180200508010113994505113914.514.201290.21561.001936.001122020231116-27.45397520231227104.789020-9.7620240108535052.152024010211220-27.45202311163975104.78202312270.46N45230020027 억58443NN0N01N
822024010812123654100.00KOSDAQ금융NNNNN8170900212.38999735945101222117534.457590902073609450509072708181.670.420826318523789669536326538382106640282180200508010113994505114314.564.221287.33561.001936.001122020231116-27.18397520231227105.539020-9.4220240108535052.712024010211220-27.18202311163975105.53202312270.46N45230020027 억58443NN0N01N
832024010811123754100.00KOSDAQ금융NNNNN8160890212.24958503310301171273033.027590902073609450509072708184.810.420-152818523789669536326538382106640282180200508010113994505114214.554.211283.70561.001936.001122020231116-27.27397520231227105.289020-9.5320240108535052.522024010211220-27.27202311163975105.28202312270.46N45230020027 억58443NN0N01N
842024010810123754100.00KOSDAQ금융NNNNN8030760210.45874175372701068060330.117590902073609450509072708186.210.4208818523789669536326538382106640282180200508010113994505112414.314.151276.32561.001936.001122020231116-28.43397520231227102.019020-10.9820240108535050.092024010211220-28.43202311163975102.01202312270.46N45230020027 억58443NN0N01N
852024010809123454100.00KOSDAQ금융NNNNN83401070214.7233599170150430438112.137590834073609450509072707808.010.420-365898523789669536326538382106640282180200508010113994505116714.874.311230.76561.001936.001122020231116-25.67397520231227109.8183400.0020240108535055.892024010211220-25.67202311163975109.81202312270.46N45230020027 억58443YN0N01N
862024010516123457100.00KOSDAQ금융NNNNN72701410224.0624504614547035324805405.336170758060107610411058606936.840.700-444746513618658435516517363505680281750200410010113994505101712.963.7612252.42561.001936.001122020231116-35.2039752023122782.897580-4.0920240105535035.892024010211220-35.2020231116397582.89202312270.54N45230020027 억98050NN0N00N
872024010515123557100.00KOSDAQ금융NNNNN74101550226.4523619577013034114917391.446170758060107610411058606923.960.700-457706513618658435516517363505680281750200410010113994505103713.213.8312243.77561.001936.001122020231116-33.9639752023122786.427580-2.2420240105535038.502024010211220-33.9620231116397586.42202312270.54N45230020027 억98050NN0N00N
882024010514123257100.00KOSDAQ금융NNNNN70501190220.3119519446992028593058328.086170750060107610411058606827.100.700-40163651361865843551651736350568028175020041001011399450598712.573.6412204.32561.001936.001122020231116-37.1739752023122777.367500-6.0020240105535031.782024010211220-37.1720231116397577.36202312270.54N45230020027 억98050NN0N00N
892024010513123357100.00KOSDAQ금융NNNNN72601400223.8917538722422025795683295.996170750060107610411058606799.590.700-529216513618658435516517363505680281750200410010113994505101612.943.7512184.33561.001936.001122020231116-35.2939752023122782.647500-3.2020240105535035.702024010211220-35.2920231116397582.64202312270.54N45230020027 억98050NN0N00N
902024010512123457100.00KOSDAQ금융NNNNN70601200220.4816051549373023729108272.276170750060107610411058606765.020.700-57652651361865843551651736350568028175020041001011399450598812.583.6512169.56561.001936.001122020231116-37.0839752023122777.617500-5.8720240105535031.962024010211220-37.0820231116397577.61202312270.54N45230020027 억98050NN0N00N
912024010511123157100.00KOSDAQ금융NNNNN70201160219.8011277793025017114929196.386170706060107610411058606590.030.700-28864651361865843551651736350568028175020041001011399450598212.513.6312122.30561.001936.001122020231116-37.4339752023122776.607060-0.5720240105535031.212024010211220-37.4320231116397576.60202312270.54N45230020027 억98050NN0N00N
922024010510123457100.00KOSDAQ금융NNNNN622036026.1443116616990685658978.676170657060107610411058606289.200.700-54855651361865843551651736350568028175020041001011399450587011.093.211248.99561.001936.001122020231116-44.5639752023122756.486570-5.3320240105535016.262024010211220-44.5620231116397556.48202312270.54N45230020027 억98050NN0N00N
932024010509123157100.00KOSDAQ금융NNNNN642056029.5623600092090374507942.976170657060107610411058606303.250.700-16799651361865843551651736350568028175020041001011399450589811.443.321226.76561.001936.001122020231116-42.7839752023122761.516570-2.2820240105535020.002024010211220-42.7820231116397561.51202312270.54N45230020027 억98050NN0N00N
942024010416122857100.00KOSDAQ금융NNNNN586018023.1750612122440865552964.785620617055007380398056805847.440.39041428638060305730538050806205555528170020039701011399450582010.453.031261.85561.001936.001122020231116-47.7739752023122747.426170-5.022024010453509.532024010211220-47.7720231116397547.42202312270.36N45230020027 억53991NN0N00N
952024010415123157100.00KOSDAQ금융NNNNN581013022.2947847671890818360461.255620617055007380398056805846.850.39045778638060305730538050806205555528170020039701011399450581310.363.001258.48561.001936.001122020231116-48.2239752023122746.166170-5.832024010453508.602024010211220-48.2220231116397546.16202312270.36N45230020027 억53991NN0N00N
962024010414123057100.00KOSDAQ금융NNNNN581013022.2944478897440760125056.895620617055007380398056805851.610.39047347638060305730538050806205555528170020039701011399450581310.363.001254.32561.001936.001122020231116-48.2239752023122746.166170-5.832024010453508.602024010211220-48.2220231116397546.16202312270.36N45230020027 억53991NN0N00N
972024010413123057100.00KOSDAQ금융NNNNN5660-205-0.3539068869120666572149.895620617055007380398056805861.270.39026730638060305730538050806205555528170020039701011399450579210.092.921247.63561.001936.001122020231116-49.5539752023122742.396170-8.272024010453505.792024010211220-49.5520231116397542.39202312270.36N45230020027 억53991NN0N00N
982024010412122657100.00KOSDAQ금융NNNNN57204020.7036379949910619352746.355620617055007380398056805873.990.3903277638060305730538050806205555528170020039701011399450580010.202.951244.26561.001936.001122020231116-49.0239752023122743.906170-7.292024010453506.922024010211220-49.0220231116397543.90202312270.36N45230020027 억53991NN0N00N
992024010411122657100.00KOSDAQ금융NNNNN5590-905-1.588589288010150922811.305620584055007380398056805691.210.3902286263806030573053805080620555552817002003970101139945057829.962.891210.78561.001936.001122020231116-50.1839752023122740.636080-8.062024010353504.492024010211220-50.1820231116397540.63202312270.36N45230020027 억53991NN0N00N
1002024010410122557100.00KOSDAQ금융NNNNN5670-105-0.18657299466011485248.605620584055907380398056805723.140.390-32955638060305730538050806205555528170020039701011399450579310.112.93128.21561.001936.001122020231116-49.4739752023122742.646080-6.742024010353505.982024010211220-49.4720231116397542.64202312270.36N45230020027 억53991NN0N00N
1012024010409123057100.00KOSDAQ금융NNNNN5670-105-0.1820283663503552532.665620579055907380398056805709.960.390-10785638060305730538050806205555528170020039701011399450579310.112.93122.54561.001936.001122020231116-49.4739752023122742.646080-6.742024010353505.982024010211220-49.4720231116397542.64202312270.36N45230020027 억53991NN0N00N
1022024010316122657100.00KOSDAQ금융NNNNN568014022.53769386087601331519873.785500608054307200388055405778.570.2806576621358765613527650135745514528166020038701011399450579510.122.931295.15561.001936.001122020231116-49.3839752023122742.896080-6.582024010353506.172024010211220-49.3820231116397542.89202312270.24N45230020027 억39271NN0N00N
1032024010315122357100.00KOSDAQ금융NNNNN56107021.26756949897101309530872.565500608054307200388055405780.410.28014643621358765613527650135745514528166020038701011399450578510.002.901293.57561.001936.001122020231116-50.0039752023122741.136080-7.732024010353504.862024010211220-50.0020231116397541.13202312270.24N45230020027 억39271NN0N00N
1042024010314122257100.00KOSDAQ금융NNNNN55501020.18740871342801280646270.965500608054307200388055405785.230.2802694462135876561352765013574551452816602003870101139945057779.892.871291.51561.001936.001122020231116-50.5339752023122739.626080-8.722024010353503.742024010211220-50.5320231116397539.62202312270.24N45230020027 억39271NN0N00N
1052024010313122257100.00KOSDAQ금융NNNNN56107021.26723396775301249084769.215500608054307200388055405791.520.280-3203621358765613527650135745514528166020038701011399450578510.002.901289.26561.001936.001122020231116-50.0039752023122741.136080-7.732024010353504.862024010211220-50.0020231116397541.13202312270.24N45230020027 억39271NN0N00N
1062024010312122657100.00KOSDAQ금융NNNNN573019023.43686901641801183946465.605500608054307200388055405801.910.280-28652621358765613527650135745514528166020038701011399450580210.212.961284.60561.001936.001122020231116-48.9339752023122744.156080-5.762024010353507.102024010211220-48.9320231116397544.15202312270.24N45230020027 억39271NN0N00N
1072024010311122257100.00KOSDAQ금융NNNNN603049028.8451332860410888644449.245500608054307200388055405776.670.280-6462621358765613527650135745514528166020038701011399450584410.753.111263.50561.001936.001122020231116-46.2639752023122751.706080-0.8220240103535012.712024010211220-46.2620231116397551.70202312270.24N45230020027 억39271NN0N00N
1082024010310122257100.00KOSDAQ금융NNNNN596042027.5825516744690449284724.895500603054307200388055405679.570.28037768621358765613527650135745514528166020038701011399450583410.623.081232.10561.001936.001122020231116-46.8839752023122749.946030-1.1620240103535011.402024010211220-46.8820231116397549.94202312270.24N45230020027 억39271NN0N00N
1092024010309122157100.00KOSDAQ금융NNNNN569015022.7153689492409627825.335500571054307200388055405576.690.28024178621358765613527650135745514528166020038701011399450579610.142.94126.88561.001936.001122020231116-49.2939752023122743.145950-4.372024010253506.362024010211220-49.2920231116397543.14202312270.24N45230020027 억39271NN0N00N
1102024010216121957100.00KOSDAQ금융NNNNN554034026.5410094207633017963140162.475590595053506760364052005619.501.100752759765587481144223646578246172815602003640101139945057759.882.8612128.36561.001936.001122020231116-50.6239752023122739.375950-6.892024010253503.552024010211220-50.6220231116397539.37202312270.23N45230020027 억153836NN0N00N
1112024010215121857100.00KOSDAQ금융NNNNN548028025.389934334188017673545159.855590595053506760364052005621.021.100781959765587481144223646578246172815602003640101139945057679.772.8312126.29561.001936.001122020231116-51.1639752023122737.865950-7.902024010253502.432024010211220-51.1620231116397537.86202312270.23N45230020027 억153836NN0N00N
1122024010214121957100.00KOSDAQ금융NNNNN553033026.359573498535017016120153.915590595053506760364052005626.131.100-1212759765587481144223646578246172815602003640101139945057749.862.8612121.59561.001936.001122020231116-50.7139752023122739.125950-7.062024010253503.362024010211220-50.7120231116397539.12202312270.23N45230020027 억153836NN0N00N
1132024010213121257100.00KOSDAQ금융NNNNN560040027.699130147359016217077146.685590595053506760364052005629.961.100-1001459765587481144223646578246172815602003640101139945057849.982.8912115.88561.001936.001122020231116-50.0939752023122740.885950-5.882024010253504.672024010211220-50.0920231116397540.88202312270.23N45230020027 억153836NN0N00N
1142024010212121357100.00KOSDAQ금융NNNNN550030025.77595795354101067748896.575590586053506760364052005579.921.100-131859765587481144223646578246172815602003640101139945057709.802.841276.30561.001936.001122020231116-50.9839752023122738.365860-6.142024010253502.802024010211220-50.9820231116397538.36202312270.23N45230020027 억153836NN0N00N
1152024010211121157100.00KOSDAQ금융NNNNN547027025.1955602447710995155390.015590586053506760364052005587.311.100-207559765587481144223646578246172815602003640101139945057659.752.831271.11561.001936.001122020231116-51.2539752023122737.615860-6.662024010253502.242024010211220-51.2520231116397537.61202312270.23N45230020027 억153836NN0N00N
1162024010210120257100.00KOSDAQ금융NNNNN550030025.7721226846630383015834.645590570053506760364052005542.031.1003640359765587481144223646578246172815602003640101139945057709.802.841227.37561.001936.001122020231116-50.9839752023122738.365700-3.512024010253502.802024010211220-50.9820231116397538.36202312270.23N45230020027 억153836NN0N00N
1172024010209114557100.00KOSDAQ금융NNNNN5200030.00000.000006760364052000.001.100059765587481144223646578246172815602003640101139945057289.272.69120.00561.001936.001122020231116-53.6539752023122730.8200.00000.00011220-53.6520231116397530.82202312270.23N45230020027 억153836NN0N00N