KissMeData/027830/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	120402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	17	2	0.95	819784816	455090	72.94	1787	1812	1761	2320	1252	1788	1801.37	0.42	141499	1872	1829	1794	1751	1716	1812	1734	270	532	500	1210	1	1	54000000	975	95.00	1.26	12	0.84	19.00	1430.00	2995	20231211	-39.73	1427	20230726	26.49	2370	-23.84	20240111	1722	4.82	20240118	3000	-39.83	20230209	1427	26.49	20230726	5.25	N	027830	500	270 억	227768	N	N	18	N	N
3	20240123	110401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1809	21	2	1.17	572265463	318006	50.97	1787	1812	1761	2320	1252	1788	1799.55	0.42	118474	1872	1829	1794	1751	1716	1812	1734	270	532	500	1210	1	1	54000000	977	95.21	1.27	12	0.59	19.00	1430.00	2995	20231211	-39.60	1427	20230726	26.77	2370	-23.67	20240111	1722	5.05	20240118	3000	-39.70	20230209	1427	26.77	20230726	5.25	N	027830	500	270 억	227768	N	N	18	N	N
4	20240123	100401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	19	2	1.06	298878511	166452	26.68	1787	1812	1761	2320	1252	1788	1795.59	0.42	41862	1872	1829	1794	1751	1716	1812	1734	270	532	500	1210	1	1	54000000	976	95.11	1.26	12	0.31	19.00	1430.00	2995	20231211	-39.67	1427	20230726	26.63	2370	-23.76	20240111	1722	4.94	20240118	3000	-39.77	20230209	1427	26.63	20230726	5.25	N	027830	500	270 억	227768	N	N	18	N	N
5	20240123	090400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1761	-27	5	-1.51	40385684	22757	3.65	1787	1788	1761	2320	1252	1788	1774.59	0.42	-10175	1872	1829	1794	1751	1716	1812	1734	270	532	500	1210	1	1	54000000	951	92.68	1.23	12	0.04	19.00	1430.00	2995	20231211	-41.20	1427	20230726	23.41	2370	-25.70	20240111	1722	2.26	20240118	3000	-41.30	20230209	1427	23.41	20230726	5.25	N	027830	500	270 억	227768	N	N	18	N	N
6	20240119	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1788	6	2	0.34	1140187173	631442	59.05	1782	1839	1782	2315	1248	1782	1805.74	0.39	51254	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	966	94.11	1.25	12	1.17	19.00	1430.00	2995	20231211	-40.30	1427	20230726	25.30	2370	-24.56	20240111	1722	3.83	20240118	3000	-40.40	20230209	1427	25.30	20230726	5.24	N	027830	500	270 억	211435	N	N	57	N	N
7	20240119	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	15	2	0.84	990034708	547506	51.20	1782	1839	1782	2315	1248	1782	1808.28	0.39	30659	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	970	94.58	1.26	12	1.01	19.00	1430.00	2995	20231211	-40.00	1427	20230726	25.93	2370	-24.18	20240111	1722	4.36	20240118	3000	-40.10	20230209	1427	25.93	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
8	20240119	140358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	19	2	1.07	950667917	525584	49.15	1782	1839	1782	2315	1248	1782	1808.81	0.39	32428	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	973	94.79	1.26	12	0.97	19.00	1430.00	2995	20231211	-39.87	1427	20230726	26.21	2370	-24.01	20240111	1722	4.59	20240118	3000	-39.97	20230209	1427	26.21	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
9	20240119	130359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1807	25	2	1.40	876711104	484515	45.31	1782	1839	1782	2315	1248	1782	1809.49	0.39	35322	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	976	95.11	1.26	12	0.90	19.00	1430.00	2995	20231211	-39.67	1427	20230726	26.63	2370	-23.76	20240111	1722	4.94	20240118	3000	-39.77	20230209	1427	26.63	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
10	20240119	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1803	21	2	1.18	778848130	430078	40.22	1782	1839	1782	2315	1248	1782	1810.98	0.39	51199	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	974	94.89	1.26	12	0.80	19.00	1430.00	2995	20231211	-39.80	1427	20230726	26.35	2370	-23.92	20240111	1722	4.70	20240118	3000	-39.90	20230209	1427	26.35	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
11	20240119	110400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1812	30	2	1.68	682540905	376845	35.24	1782	1839	1782	2315	1248	1782	1811.23	0.39	74725	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	978	95.37	1.27	12	0.70	19.00	1430.00	2995	20231211	-39.50	1427	20230726	26.98	2370	-23.54	20240111	1722	5.23	20240118	3000	-39.60	20230209	1427	26.98	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
12	20240119	100403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	50	2	2.81	540051369	298300	27.90	1782	1839	1782	2315	1248	1782	1810.47	0.39	80653	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	989	96.42	1.28	12	0.55	19.00	1430.00	2995	20231211	-38.83	1427	20230726	28.38	2370	-22.70	20240111	1722	6.39	20240118	3000	-38.93	20230209	1427	28.38	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
13	20240119	090358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1794	12	2	0.67	158676317	88753	8.30	1782	1814	1782	2315	1248	1782	1787.87	0.39	29291	1867	1824	1773	1730	1679	1846	1752	270	533	500	1210	1	1	54000000	969	94.42	1.25	12	0.16	19.00	1430.00	2995	20231211	-40.10	1427	20230726	25.72	2370	-24.30	20240111	1722	4.18	20240118	3000	-40.20	20230209	1427	25.72	20230726	5.24	N	027830	500	270 억	211435	N	N	0	N	N
14	20240118	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1782	23	2	1.31	1877855259	1051175	71.85	1763	1816	1722	2285	1232	1759	1786.44	0.28	59057	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	962	93.79	1.25	12	1.95	19.00	1430.00	2995	20231211	-40.50	1427	20230726	24.88	2370	-24.81	20240111	1722	3.48	20240118	3000	-40.60	20230209	1427	24.88	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
15	20240118	150358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	30	2	1.71	1713542811	959312	65.57	1763	1816	1722	2285	1232	1759	1786.22	0.28	32740	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	966	94.16	1.25	12	1.78	19.00	1430.00	2995	20231211	-40.27	1427	20230726	25.37	2370	-24.51	20240111	1722	3.89	20240118	3000	-40.37	20230209	1427	25.37	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
16	20240118	140359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1760	1	2	0.06	1523828828	851449	58.19	1763	1816	1722	2285	1232	1759	1789.69	0.28	-5823	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	950	92.63	1.23	12	1.58	19.00	1430.00	2995	20231211	-41.24	1427	20230726	23.34	2370	-25.74	20240111	1722	2.21	20240118	3000	-41.33	20230209	1427	23.34	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
17	20240118	130358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	41	2	2.33	928690275	517016	35.34	1763	1816	1762	2285	1232	1759	1796.25	0.28	62827	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	972	94.74	1.26	12	0.96	19.00	1430.00	2995	20231211	-39.90	1427	20230726	26.14	2370	-24.05	20240111	1759	2.33	20240117	3000	-40.00	20230209	1427	26.14	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
18	20240118	120400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	38	2	2.16	819328532	456279	31.19	1763	1816	1762	2285	1232	1759	1795.67	0.28	48431	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	970	94.58	1.26	12	0.84	19.00	1430.00	2995	20231211	-40.00	1427	20230726	25.93	2370	-24.18	20240111	1759	2.16	20240117	3000	-40.10	20230209	1427	25.93	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
19	20240118	110359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	42	2	2.39	694965460	387290	26.47	1763	1816	1762	2285	1232	1759	1794.43	0.28	45369	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	973	94.79	1.26	12	0.72	19.00	1430.00	2995	20231211	-39.87	1427	20230726	26.21	2370	-24.01	20240111	1759	2.39	20240117	3000	-39.97	20230209	1427	26.21	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
20	20240118	100358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	46	2	2.62	535983457	299027	20.44	1763	1811	1762	2285	1232	1759	1792.42	0.28	35942	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	975	95.00	1.26	12	0.55	19.00	1430.00	2995	20231211	-39.73	1427	20230726	26.49	2370	-23.84	20240111	1759	2.62	20240117	3000	-39.83	20230209	1427	26.49	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
21	20240118	090357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1781	22	2	1.25	127729248	71956	4.92	1763	1789	1762	2285	1232	1759	1775.10	0.28	14406	1931	1845	1802	1716	1673	1823	1694	270	526	500	1190	1	1	54000000	962	93.74	1.25	12	0.13	19.00	1430.00	2995	20231211	-40.53	1427	20230726	24.81	2370	-24.85	20240111	1759	1.25	20240117	3000	-40.63	20230209	1427	24.81	20230726	5.23	N	027830	500	270 억	152855	N	N	17	N	N
22	20240117	160357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1759	-103	5	-5.53	2593862415	1438121	79.41	1851	1888	1759	2420	1304	1862	1803.96	0.20	44633	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	950	92.58	1.23	12	2.66	19.00	1430.00	2995	20231211	-41.27	1427	20230726	23.27	2370	-25.78	20240111	1759	0.00	20240117	3000	-41.37	20230209	1427	23.27	20230726	5.73	N	027830	500	270 억	108081	N	N	17	N	N
23	20240117	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1774	-88	5	-4.73	2316288672	1280711	70.72	1851	1888	1767	2420	1304	1862	1808.57	0.20	16792	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	958	93.37	1.24	12	2.37	19.00	1430.00	2995	20231211	-40.77	1427	20230726	24.32	2370	-25.15	20240111	1767	0.40	20240117	3000	-40.87	20230209	1427	24.32	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
24	20240117	140357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1786	-76	5	-4.08	2144288896	1183924	65.37	1851	1888	1768	2420	1304	1862	1811.14	0.20	11679	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	964	94.00	1.25	12	2.19	19.00	1430.00	2995	20231211	-40.37	1427	20230726	25.16	2370	-24.64	20240111	1767	1.08	20240104	3000	-40.47	20230209	1427	25.16	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
25	20240117	130358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1779	-83	5	-4.46	1855971782	1021762	56.42	1851	1888	1779	2420	1304	1862	1816.41	0.20	-13100	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	961	93.63	1.24	12	1.89	19.00	1430.00	2995	20231211	-40.60	1427	20230726	24.67	2370	-24.94	20240111	1767	0.68	20240104	3000	-40.70	20230209	1427	24.67	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
26	20240117	120359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1800	-62	5	-3.33	1615809563	887264	48.99	1851	1888	1790	2420	1304	1862	1821.08	0.20	-385	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	972	94.74	1.26	12	1.64	19.00	1430.00	2995	20231211	-39.90	1427	20230726	26.14	2370	-24.05	20240111	1767	1.87	20240104	3000	-40.00	20230209	1427	26.14	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
27	20240117	110359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-56	5	-3.01	1344429260	736217	40.65	1851	1888	1799	2420	1304	1862	1826.10	0.20	7631	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	975	95.05	1.26	12	1.36	19.00	1430.00	2995	20231211	-39.70	1427	20230726	26.56	2370	-23.80	20240111	1767	2.21	20240104	3000	-39.80	20230209	1427	26.56	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
28	20240117	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1821	-41	5	-2.20	971801423	529993	29.26	1851	1888	1810	2420	1304	1862	1833.57	0.20	-7771	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	983	95.84	1.27	12	0.98	19.00	1430.00	2995	20231211	-39.20	1427	20230726	27.61	2370	-23.16	20240111	1767	3.06	20240104	3000	-39.30	20230209	1427	27.61	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
29	20240117	090357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	-10	5	-0.54	240090137	129132	7.13	1851	1888	1851	2420	1304	1862	1859.25	0.20	35153	2012	1936	1899	1823	1786	1918	1805	270	558	500	1260	1	1	54000000	1000	97.47	1.30	12	0.24	19.00	1430.00	2995	20231211	-38.16	1427	20230726	29.78	2370	-21.86	20240111	1767	4.81	20240104	3000	-38.27	20230209	1427	29.78	20230726	5.73	N	027830	500	270 억	108081	N	N	57	N	N
30	20240116	160356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1862	-101	5	-5.15	3371367873	1765129	34.48	1940	1975	1862	2550	1375	1963	1910.10	0.38	-94678	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1005	98.00	1.30	12	3.27	19.00	1430.00	2995	20231211	-37.83	1427	20230726	30.48	2370	-21.43	20240111	1767	5.38	20240104	3000	-37.93	20230209	1427	30.48	20230726	4.16	N	027830	500	270 억	203276	N	N	57	N	N
31	20240116	150357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	-93	5	-4.74	3101954212	1620734	31.66	1940	1975	1869	2550	1375	1963	1913.76	0.38	-82702	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1010	98.42	1.31	12	3.00	19.00	1430.00	2995	20231211	-37.56	1427	20230726	31.04	2370	-21.10	20240111	1767	5.83	20240104	3000	-37.67	20230209	1427	31.04	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
32	20240116	140357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1883	-80	5	-4.08	2748166608	1432091	27.97	1940	1975	1880	2550	1375	1963	1918.83	0.38	-68276	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1017	99.11	1.32	12	2.65	19.00	1430.00	2995	20231211	-37.13	1427	20230726	31.96	2370	-20.55	20240111	1767	6.56	20240104	3000	-37.23	20230209	1427	31.96	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
33	20240116	130357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	-61	5	-3.11	2341295709	1216996	23.77	1940	1975	1894	2550	1375	1963	1923.66	0.38	-53939	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1027	100.11	1.33	12	2.25	19.00	1430.00	2995	20231211	-36.49	1427	20230726	33.29	2370	-19.75	20240111	1767	7.64	20240104	3000	-36.60	20230209	1427	33.29	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
34	20240116	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1908	-55	5	-2.80	2138721100	1110518	21.69	1940	1975	1894	2550	1375	1963	1925.70	0.38	-55600	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1030	100.42	1.33	12	2.06	19.00	1430.00	2995	20231211	-36.29	1427	20230726	33.71	2370	-19.49	20240111	1767	7.98	20240104	3000	-36.40	20230209	1427	33.71	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
35	20240116	110356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1904	-59	5	-3.01	1922647475	997410	19.48	1940	1975	1894	2550	1375	1963	1927.45	0.38	-44530	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1028	100.21	1.33	12	1.85	19.00	1430.00	2995	20231211	-36.43	1427	20230726	33.43	2370	-19.66	20240111	1767	7.75	20240104	3000	-36.53	20230209	1427	33.43	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
36	20240116	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-63	5	-3.21	1450337753	748741	14.62	1940	1975	1900	2550	1375	1963	1936.85	0.38	-56284	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1026	100.00	1.33	12	1.39	19.00	1430.00	2995	20231211	-36.56	1427	20230726	33.15	2370	-19.83	20240111	1767	7.53	20240104	3000	-36.67	20230209	1427	33.15	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
37	20240116	090355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-25	5	-1.27	374567751	193265	3.77	1940	1955	1923	2550	1375	1963	1937.40	0.38	-11257	2187	2074	2002	1889	1817	2039	1854	270	587	500	1330	1	1	54000000	1047	102.00	1.36	12	0.36	19.00	1430.00	2995	20231211	-35.29	1427	20230726	35.81	2370	-18.23	20240111	1767	9.68	20240104	3000	-35.40	20230209	1427	35.81	20230726	4.16	N	027830	500	270 억	203276	N	N	104	N	N
38	20240115	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-23	5	-1.16	10221482406	5069004	53.10	1986	2115	1930	2580	1391	1986	2016.59	0.24	69140	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1060	103.32	1.37	12	9.39	19.00	1430.00	2995	20231211	-34.46	1427	20230726	37.56	2370	-17.17	20240111	1767	11.09	20240104	3000	-34.57	20230209	1427	37.56	20230726	5.34	N	027830	500	270 억	127935	N	N	104	N	N
39	20240115	150356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-23	5	-1.16	9931281532	4921306	51.55	1986	2115	1930	2580	1391	1986	2018.08	0.24	68849	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1060	103.32	1.37	12	9.11	19.00	1430.00	2995	20231211	-34.46	1427	20230726	37.56	2370	-17.17	20240111	1767	11.09	20240104	3000	-34.57	20230209	1427	37.56	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
40	20240115	140357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-19	5	-0.96	9269624384	4583575	48.01	1986	2115	1930	2580	1391	1986	2022.44	0.24	29637	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1062	103.53	1.38	12	8.49	19.00	1430.00	2995	20231211	-34.32	1427	20230726	37.84	2370	-17.00	20240111	1767	11.32	20240104	3000	-34.43	20230209	1427	37.84	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
41	20240115	130355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	14	2	0.70	8179587036	4032889	42.24	1986	2115	1930	2580	1391	1986	2028.32	0.24	-14048	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	5	1	54000000	1080	105.26	1.40	12	7.47	19.00	1430.00	2995	20231211	-33.22	1427	20230726	40.15	2370	-15.61	20240111	1767	13.19	20240104	3000	-33.33	20230209	1427	40.15	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
42	20240115	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-28	5	-1.41	1790959443	917439	9.61	1986	1986	1930	2580	1391	1986	1951.76	0.24	17544	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1057	103.05	1.37	12	1.70	19.00	1430.00	2995	20231211	-34.62	1427	20230726	37.21	2370	-17.38	20240111	1767	10.81	20240104	3000	-34.73	20230209	1427	37.21	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
43	20240115	110354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-35	5	-1.76	1609082355	824304	8.63	1986	1986	1930	2580	1391	1986	1951.63	0.24	-5790	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1054	102.68	1.36	12	1.53	19.00	1430.00	2995	20231211	-34.86	1427	20230726	36.72	2370	-17.68	20240111	1767	10.41	20240104	3000	-34.97	20230209	1427	36.72	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
44	20240115	100354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-28	5	-1.41	1311055011	671138	7.03	1986	1986	1930	2580	1391	1986	1952.99	0.24	-3496	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1057	103.05	1.37	12	1.24	19.00	1430.00	2995	20231211	-34.62	1427	20230726	37.21	2370	-17.38	20240111	1767	10.81	20240104	3000	-34.73	20230209	1427	37.21	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
45	20240115	090355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-49	5	-2.47	538705930	274726	2.88	1986	1986	1930	2580	1391	1986	1959.94	0.24	-36553	2292	2138	2046	1892	1800	2093	1847	270	594	500	1350	1	1	54000000	1046	101.95	1.35	12	0.51	19.00	1430.00	2995	20231211	-35.33	1427	20230726	35.74	2370	-18.27	20240111	1767	9.62	20240104	3000	-35.43	20230209	1427	35.74	20230726	5.34	N	027830	500	270 억	127935	N	N	0	N	N
46	20240112	160353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-384	5	-16.20	19634064249	9463519	38.17	2135	2200	1954	3080	1660	2370	2054.93	0.22	15719	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	1	1	54000000	1072	104.53	1.39	12	17.53	19.00	1430.00	2995	20231211	-33.69	1427	20230726	39.17	2370	-16.20	20240111	1767	12.39	20240104	3000	-33.80	20230209	1427	39.17	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
47	20240112	150355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-395	5	-16.67	19106125188	9197904	37.09	2135	2200	1954	3080	1660	2370	2056.97	0.22	8962	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	1	1	54000000	1067	103.95	1.38	12	17.03	19.00	1430.00	2995	20231211	-34.06	1427	20230726	38.40	2370	-16.67	20240111	1767	11.77	20240104	3000	-34.17	20230209	1427	38.40	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
48	20240112	140354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-370	5	-15.61	17582748951	8430065	34.00	2135	2200	1999	3080	1660	2370	2064.12	0.22	-7197	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1080	105.26	1.40	12	15.61	19.00	1430.00	2995	20231211	-33.22	1427	20230726	40.15	2370	-15.61	20240111	1767	13.19	20240104	3000	-33.33	20230209	1427	40.15	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
49	20240112	130353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-355	5	-14.98	16506239275	7894245	31.84	2135	2200	2000	3080	1660	2370	2068.16	0.22	-9253	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1088	106.05	1.41	12	14.62	19.00	1430.00	2995	20231211	-32.72	1427	20230726	41.21	2370	-14.98	20240111	1767	14.04	20240104	3000	-32.83	20230209	1427	41.21	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
50	20240112	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-330	5	-13.92	15608864525	7452398	30.06	2135	2200	2000	3080	1660	2370	2070.56	0.22	-2348	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1102	107.37	1.43	12	13.80	19.00	1430.00	2995	20231211	-31.89	1427	20230726	42.96	2370	-13.92	20240111	1767	15.45	20240104	3000	-32.00	20230209	1427	42.96	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
51	20240112	110353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-315	5	-13.29	15000375460	7154968	28.86	2135	2200	2000	3080	1660	2370	2071.68	0.22	-5852	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1110	108.16	1.44	12	13.25	19.00	1430.00	2995	20231211	-31.39	1427	20230726	44.01	2370	-13.29	20240111	1767	16.30	20240104	3000	-31.50	20230209	1427	44.01	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
52	20240112	100354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-330	5	-13.92	13771231210	6554366	26.43	2135	2200	2000	3080	1660	2370	2074.21	0.22	65302	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1102	107.37	1.43	12	12.14	19.00	1430.00	2995	20231211	-31.89	1427	20230726	42.96	2370	-13.92	20240111	1767	15.45	20240104	3000	-32.00	20230209	1427	42.96	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
53	20240112	090353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-300	5	-12.66	6686573150	3093776	12.48	2135	2200	2055	3080	1660	2370	2111.57	0.22	133348	2709	2539	2200	2030	1691	2624	2115	270	710	500	1610	5	1	54000000	1118	108.95	1.45	12	5.73	19.00	1430.00	2995	20231211	-30.88	1427	20230726	45.06	2370	-12.66	20240111	1767	17.15	20240104	3000	-31.00	20230209	1427	45.06	20230726	5.33	N	027830	500	270 억	117218	N	N	0	N	N
54	20240111	160351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	546	1	29.93	54013509949	24716903	5351.45	1861	2370	1861	2370	1277	1824	2183.96	0.38	-89635	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1280	124.74	1.66	12	45.77	19.00	1430.00	2995	20231211	-20.87	1427	20230726	66.08	2370	0.00	20240111	1767	34.13	20240104	3000	-21.00	20230209	1427	66.08	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
55	20240111	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	461	2	25.27	45005721144	20848458	4513.89	1861	2320	1861	2370	1277	1824	2158.72	0.38	-66672	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1234	120.26	1.60	12	38.61	19.00	1430.00	2995	20231211	-23.71	1427	20230726	60.13	2320	-1.51	20240111	1767	29.32	20240104	3000	-23.83	20230209	1427	60.13	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
56	20240111	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	306	2	16.78	27633799524	13147156	2846.49	1861	2250	1861	2370	1277	1824	2101.90	0.38	751372	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1150	112.11	1.49	12	24.35	19.00	1430.00	2995	20231211	-28.88	1427	20230726	49.26	2250	-5.33	20240111	1767	20.54	20240104	3000	-29.00	20230209	1427	49.26	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
57	20240111	130351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	271	2	14.86	26185329304	12466133	2699.04	1861	2250	1861	2370	1277	1824	2100.53	0.38	701469	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1131	110.26	1.47	12	23.09	19.00	1430.00	2995	20231211	-30.05	1427	20230726	46.81	2250	-6.89	20240111	1767	18.56	20240104	3000	-30.17	20230209	1427	46.81	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
58	20240111	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	306	2	16.78	24826057179	11824853	2560.20	1861	2250	1861	2370	1277	1824	2099.50	0.38	752823	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1150	112.11	1.49	12	21.90	19.00	1430.00	2995	20231211	-28.88	1427	20230726	49.26	2250	-5.33	20240111	1767	20.54	20240104	3000	-29.00	20230209	1427	49.26	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
59	20240111	110354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	341	2	18.70	22466787804	10719142	2320.80	1861	2250	1861	2370	1277	1824	2095.97	0.38	791987	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1169	113.95	1.51	12	19.85	19.00	1430.00	2995	20231211	-27.71	1427	20230726	51.72	2250	-3.78	20240111	1767	22.52	20240104	3000	-27.83	20230209	1427	51.72	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
60	20240111	100353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	306	2	16.78	11805592544	5800562	1255.88	1861	2170	1861	2370	1277	1824	2035.27	0.38	696560	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	5	1	54000000	1150	112.11	1.49	12	10.74	19.00	1430.00	2995	20231211	-28.88	1427	20230726	49.26	2170	-1.84	20240111	1767	20.54	20240104	3000	-29.00	20230209	1427	49.26	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
61	20240111	090352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1885	61	2	3.34	374010353	199146	43.12	1861	1895	1861	2370	1277	1824	1878.25	0.38	43435	1903	1863	1817	1777	1731	1840	1754	270	546	500	1240	1	1	54000000	1018	99.21	1.32	12	0.37	19.00	1430.00	2995	20231211	-37.06	1427	20230726	32.10	2010	-6.22	20240109	1767	6.68	20240104	3000	-37.17	20230209	1427	32.10	20230726	5.32	N	027830	500	270 억	205278	N	N	0	N	N
62	20240110	160351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	-21	5	-1.14	827514248	452191	12.76	1841	1857	1771	2395	1292	1845	1829.93	0.38	-1086	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	985	96.00	1.28	12	0.84	19.00	1430.00	2995	20231211	-39.10	1427	20230726	27.82	2010	-9.25	20240109	1767	3.23	20240104	3000	-39.20	20230209	1427	27.82	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
63	20240110	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1823	-22	5	-1.19	770179680	420734	11.87	1841	1857	1771	2395	1292	1845	1830.48	0.38	-2121	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	984	95.95	1.27	12	0.78	19.00	1430.00	2995	20231211	-39.13	1427	20230726	27.75	2010	-9.30	20240109	1767	3.17	20240104	3000	-39.23	20230209	1427	27.75	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
64	20240110	140353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1826	-19	5	-1.03	655841263	358177	10.11	1841	1857	1771	2395	1292	1845	1830.96	0.38	8635	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	986	96.11	1.28	12	0.66	19.00	1430.00	2995	20231211	-39.03	1427	20230726	27.96	2010	-9.15	20240109	1767	3.34	20240104	3000	-39.13	20230209	1427	27.96	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
65	20240110	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	-15	5	-0.81	610265681	333248	9.40	1841	1857	1771	2395	1292	1845	1831.16	0.38	6417	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	988	96.32	1.28	12	0.62	19.00	1430.00	2995	20231211	-38.90	1427	20230726	28.24	2010	-8.96	20240109	1767	3.57	20240104	3000	-39.00	20230209	1427	28.24	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
66	20240110	120352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1829	-16	5	-0.87	579595520	316508	8.93	1841	1857	1771	2395	1292	1845	1831.11	0.38	8757	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	988	96.26	1.28	12	0.59	19.00	1430.00	2995	20231211	-38.93	1427	20230726	28.17	2010	-9.00	20240109	1767	3.51	20240104	3000	-39.03	20230209	1427	28.17	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
67	20240110	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	-21	5	-1.14	462550607	252359	7.12	1841	1857	1771	2395	1292	1845	1832.79	0.38	13100	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	985	96.00	1.28	12	0.47	19.00	1430.00	2995	20231211	-39.10	1427	20230726	27.82	2010	-9.25	20240109	1767	3.23	20240104	3000	-39.20	20230209	1427	27.82	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
68	20240110	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	0	3	0.00	234846156	127570	3.60	1841	1857	1832	2395	1292	1845	1840.84	0.38	3321	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	996	97.11	1.29	12	0.24	19.00	1430.00	2995	20231211	-38.40	1427	20230726	29.29	2010	-8.21	20240109	1767	4.41	20240104	3000	-38.50	20230209	1427	29.29	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
69	20240110	090351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1842	-3	5	-0.16	29933398	16253	0.46	1841	1843	1840	2395	1292	1845	1841.12	0.38	-7810	2074	1959	1895	1780	1716	2017	1838	270	550	500	1250	1	1	54000000	995	96.95	1.29	12	0.03	19.00	1430.00	2995	20231211	-38.50	1427	20230726	29.08	2010	-8.36	20240109	1767	4.24	20240104	3000	-38.60	20230209	1427	29.08	20230726	5.28	N	027830	500	270 억	206517	N	N	0	N	N
70	20240109	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1845	6	2	0.33	6738287760	3534480	597.36	1843	2010	1831	2390	1288	1839	1906.47	0.92	-295975	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	996	97.11	1.29	12	6.55	19.00	1430.00	2995	20231211	-38.40	1427	20230726	29.29	2010	-8.21	20240109	1767	4.41	20240104	3000	-38.50	20230209	1427	29.29	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
71	20240109	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	13	2	0.71	6647496885	3485295	589.04	1843	2010	1831	2390	1288	1839	1907.33	0.92	-299385	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	1000	97.47	1.30	12	6.45	19.00	1430.00	2995	20231211	-38.16	1427	20230726	29.78	2010	-7.86	20240109	1767	4.81	20240104	3000	-38.27	20230209	1427	29.78	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
72	20240109	140350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1847	8	2	0.44	6422475397	3363625	568.48	1843	2010	1831	2390	1288	1839	1909.42	0.92	-309726	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	997	97.21	1.29	12	6.23	19.00	1430.00	2995	20231211	-38.33	1427	20230726	29.43	2010	-8.11	20240109	1767	4.53	20240104	3000	-38.43	20230209	1427	29.43	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
73	20240109	130350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1847	8	2	0.44	6274759127	3283581	554.95	1843	2010	1831	2390	1288	1839	1910.98	0.92	-285845	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	997	97.21	1.29	12	6.08	19.00	1430.00	2995	20231211	-38.33	1427	20230726	29.43	2010	-8.11	20240109	1767	4.53	20240104	3000	-38.43	20230209	1427	29.43	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
74	20240109	120353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1847	8	2	0.44	6136882226	3208998	542.35	1843	2010	1831	2390	1288	1839	1912.43	0.92	-281916	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	997	97.21	1.29	12	5.94	19.00	1430.00	2995	20231211	-38.33	1427	20230726	29.43	2010	-8.11	20240109	1767	4.53	20240104	3000	-38.43	20230209	1427	29.43	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
75	20240109	110350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	18	2	0.98	5927464235	3095709	523.20	1843	2010	1831	2390	1288	1839	1914.77	0.92	-286227	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	1003	97.74	1.30	12	5.73	19.00	1430.00	2995	20231211	-38.00	1427	20230726	30.13	2010	-7.61	20240109	1767	5.09	20240104	3000	-38.10	20230209	1427	30.13	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
76	20240109	100351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	112	2	6.09	886640246	464099	78.44	1843	1959	1831	2390	1288	1839	1910.69	0.92	52144	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	1054	102.68	1.36	12	0.86	19.00	1430.00	2995	20231211	-34.86	1427	20230726	36.72	1959	-0.41	20240109	1767	10.41	20240104	3000	-34.97	20230209	1427	36.72	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
77	20240109	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1837	-2	5	-0.11	28349834	15412	2.60	1843	1852	1831	2390	1288	1839	1839.52	0.92	651	1945	1892	1856	1803	1767	1874	1785	270	551	500	1250	1	1	54000000	992	96.68	1.28	12	0.03	19.00	1430.00	2995	20231211	-38.66	1427	20230726	28.73	1931	-4.87	20240105	1767	3.96	20240104	3000	-38.77	20230209	1427	28.73	20230726	5.17	N	027830	500	270 억	499355	N	N	0	N	N
78	20240108	160351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1839	-35	5	-1.87	1099457600	589850	36.06	1909	1909	1820	2435	1312	1874	1864.03	1.00	-40828	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	993	96.79	1.29	12	1.09	19.00	1430.00	2995	20231211	-38.60	1427	20230726	28.87	1931	-4.76	20240105	1767	4.07	20240104	3000	-38.70	20230209	1427	28.87	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
79	20240108	150351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1849	-25	5	-1.33	1042193096	558725	34.16	1909	1909	1820	2435	1312	1874	1865.31	1.00	-41956	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	998	97.32	1.29	12	1.03	19.00	1430.00	2995	20231211	-38.26	1427	20230726	29.57	1931	-4.25	20240105	1767	4.64	20240104	3000	-38.37	20230209	1427	29.57	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
80	20240108	140350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1849	-25	5	-1.33	897497653	480315	29.36	1909	1909	1820	2435	1312	1874	1868.56	1.00	-34425	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	998	97.32	1.29	12	0.89	19.00	1430.00	2995	20231211	-38.26	1427	20230726	29.57	1931	-4.25	20240105	1767	4.64	20240104	3000	-38.37	20230209	1427	29.57	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
81	20240108	130349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1876	2	2	0.11	792231576	423577	25.90	1909	1909	1820	2435	1312	1874	1870.34	1.00	-26891	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	1013	98.74	1.31	12	0.78	19.00	1430.00	2995	20231211	-37.36	1427	20230726	31.46	1931	-2.85	20240105	1767	6.17	20240104	3000	-37.47	20230209	1427	31.46	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
82	20240108	120351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1878	4	2	0.21	713914282	381699	23.34	1909	1909	1820	2435	1312	1874	1870.36	1.00	-17269	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	1014	98.84	1.31	12	0.71	19.00	1430.00	2995	20231211	-37.30	1427	20230726	31.60	1931	-2.74	20240105	1767	6.28	20240104	3000	-37.40	20230209	1427	31.60	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
83	20240108	110351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	16	2	0.85	631928156	338161	20.67	1909	1909	1820	2435	1312	1874	1868.72	1.00	-8202	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	1021	99.47	1.32	12	0.63	19.00	1430.00	2995	20231211	-36.89	1427	20230726	32.45	1931	-2.12	20240105	1767	6.96	20240104	3000	-37.00	20230209	1427	32.45	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
84	20240108	100352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1876	2	2	0.11	470982030	253114	15.47	1909	1909	1820	2435	1312	1874	1860.75	1.00	6883	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	1013	98.74	1.31	12	0.47	19.00	1430.00	2995	20231211	-37.36	1427	20230726	31.46	1931	-2.85	20240105	1767	6.17	20240104	3000	-37.47	20230209	1427	31.46	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
85	20240108	090350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1841	-33	5	-1.76	160824820	85779	5.24	1909	1909	1820	2435	1312	1874	1874.87	1.00	-41078	2021	1947	1857	1783	1693	1984	1820	270	561	500	1270	1	1	54000000	994	96.89	1.29	12	0.16	19.00	1430.00	2995	20231211	-38.53	1427	20230726	29.01	1931	-4.66	20240105	1767	4.19	20240104	3000	-38.63	20230209	1427	29.01	20230726	5.23	N	027830	500	270 억	540543	N	N	149	N	N
86	20240105	160350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	107	2	6.06	3008268073	1610154	207.83	1767	1931	1767	2295	1237	1767	1868.41	0.64	194344	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1012	98.63	1.31	12	2.98	19.00	1430.00	3013	20221229	-37.80	1427	20230726	31.32	1931	-2.95	20240105	1767	6.06	20240105	3000	-37.53	20230209	1427	31.32	20230726	5.19	N	027830	500	270 억	345948	N	N	149	N	N
87	20240105	150350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1874	107	2	6.06	2932173638	1569476	202.58	1767	1931	1767	2295	1237	1767	1868.36	0.64	187387	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1012	98.63	1.31	12	2.91	19.00	1430.00	3013	20221229	-37.80	1427	20230726	31.32	1931	-2.95	20240105	1767	6.06	20240105	3000	-37.53	20230209	1427	31.32	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
88	20240105	140350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1886	119	2	6.73	2765497464	1480525	191.10	1767	1931	1767	2295	1237	1767	1868.03	0.64	197365	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1018	99.26	1.32	12	2.74	19.00	1430.00	3013	20221229	-37.40	1427	20230726	32.17	1931	-2.33	20240105	1767	6.73	20240105	3000	-37.13	20230209	1427	32.17	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
89	20240105	130350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1879	112	2	6.34	2559592960	1370577	176.91	1767	1931	1767	2295	1237	1767	1867.65	0.64	196299	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1015	98.89	1.31	12	2.54	19.00	1430.00	3013	20221229	-37.64	1427	20230726	31.67	1931	-2.69	20240105	1767	6.34	20240105	3000	-37.37	20230209	1427	31.67	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
90	20240105	120350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	133	2	7.53	2462322140	1319004	170.25	1767	1931	1767	2295	1237	1767	1866.93	0.64	190246	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1026	100.00	1.33	12	2.44	19.00	1430.00	3013	20221229	-36.94	1427	20230726	33.15	1931	-1.61	20240105	1767	7.53	20240105	3000	-36.67	20230209	1427	33.15	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
91	20240105	110349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	128	2	7.24	2161380157	1160439	149.79	1767	1931	1767	2295	1237	1767	1862.69	0.64	159574	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	1023	99.74	1.33	12	2.15	19.00	1430.00	3013	20221229	-37.11	1427	20230726	32.80	1931	-1.86	20240105	1767	7.24	20240105	3000	-36.83	20230209	1427	32.80	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
92	20240105	100352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1839	72	2	4.07	1465428303	791340	102.14	1767	1931	1767	2295	1237	1767	1852.01	0.64	53366	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	993	96.79	1.29	12	1.47	19.00	1430.00	3013	20221229	-38.96	1427	20230726	28.87	1931	-4.76	20240105	1767	4.07	20240105	3000	-38.70	20230209	1427	28.87	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
93	20240105	090349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1790	23	2	1.30	94296348	53030	6.84	1767	1793	1767	2295	1237	1767	1778.54	0.64	15898	1880	1823	1795	1738	1710	1809	1724	270	528	500	1200	1	1	54000000	967	94.21	1.25	12	0.10	19.00	1430.00	3013	20221229	-40.59	1427	20230726	25.44	1917	-6.62	20240102	1767	1.30	20240105	3000	-40.33	20230209	1427	25.44	20230726	5.19	N	027830	500	270 억	345948	N	N	0	N	N
94	20240104	160347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-89	5	-4.80	1370497516	762382	153.11	1852	1852	1767	2410	1300	1856	1798.30	0.69	-31207	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	954	93.00	1.24	12	1.41	19.00	1430.00	3013	20221229	-41.35	1427	20230726	23.83	1917	-7.82	20240102	1767	0.00	20240104	3000	-41.10	20230209	1427	23.83	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
95	20240104	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-64	5	-3.45	1093304264	606349	121.77	1852	1852	1784	2410	1300	1856	1803.08	0.69	-23275	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	968	94.32	1.25	12	1.12	19.00	1430.00	3013	20221229	-40.52	1427	20230726	25.58	1917	-6.52	20240102	1784	0.45	20240104	3000	-40.27	20230209	1427	25.58	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
96	20240104	140349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-60	5	-3.23	974982625	540210	108.49	1852	1852	1784	2410	1300	1856	1804.81	0.69	-20410	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	970	94.53	1.26	12	1.00	19.00	1430.00	3013	20221229	-40.39	1427	20230726	25.86	1917	-6.31	20240102	1784	0.67	20240104	3000	-40.13	20230209	1427	25.86	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
97	20240104	130349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1787	-69	5	-3.72	910544670	504245	101.27	1852	1852	1784	2410	1300	1856	1805.75	0.69	-23417	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	965	94.05	1.25	12	0.93	19.00	1430.00	3013	20221229	-40.69	1427	20230726	25.23	1917	-6.78	20240102	1784	0.17	20240104	3000	-40.43	20230209	1427	25.23	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
98	20240104	120348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-60	5	-3.23	799646915	442319	88.83	1852	1852	1784	2410	1300	1856	1807.84	0.69	-42330	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	970	94.53	1.26	12	0.82	19.00	1430.00	3013	20221229	-40.39	1427	20230726	25.86	1917	-6.31	20240102	1784	0.67	20240104	3000	-40.13	20230209	1427	25.86	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
99	20240104	110348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-64	5	-3.45	691074249	381682	76.65	1852	1852	1791	2410	1300	1856	1810.59	0.69	-50411	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	968	94.32	1.25	12	0.71	19.00	1430.00	3013	20221229	-40.52	1427	20230726	25.58	1917	-6.52	20240102	1791	0.06	20240104	3000	-40.27	20230209	1427	25.58	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
100	20240104	100348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1813	-43	5	-2.32	419566514	231044	46.40	1852	1852	1806	2410	1300	1856	1815.94	0.69	-25038	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	979	95.42	1.27	12	0.43	19.00	1430.00	3013	20221229	-39.83	1427	20230726	27.05	1917	-5.43	20240102	1806	0.39	20240104	3000	-39.57	20230209	1427	27.05	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
101	20240104	090349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1842	-14	5	-0.75	42530391	23183	4.66	1852	1852	1820	2410	1300	1856	1834.45	0.69	462	1922	1888	1870	1836	1818	1880	1828	270	554	500	1260	1	1	54000000	995	96.95	1.29	12	0.04	19.00	1430.00	3013	20221229	-38.86	1427	20230726	29.08	1917	-3.91	20240102	1820	1.21	20240104	3000	-38.60	20230209	1427	29.08	20230726	5.18	N	027830	500	270 억	372788	N	N	0	N	N
102	20240103	160347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-45	5	-2.37	918991252	493375	79.10	1904	1904	1852	2470	1331	1901	1862.63	0.87	-102044	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1002	97.68	1.30	12	0.91	19.00	1430.00	3013	20221229	-38.40	1427	20230726	30.06	1917	-3.18	20240102	1852	0.22	20240103	3000	-38.13	20230209	1427	30.06	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
103	20240103	150347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1863	-38	5	-2.00	805188287	432070	69.27	1904	1904	1852	2470	1331	1901	1863.51	0.87	-87952	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1006	98.05	1.30	12	0.80	19.00	1430.00	3013	20221229	-38.17	1427	20230726	30.55	1917	-2.82	20240102	1852	0.59	20240103	3000	-37.90	20230209	1427	30.55	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
104	20240103	140345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	-43	5	-2.26	724786667	388804	62.34	1904	1904	1852	2470	1331	1901	1864.09	0.87	-80236	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1003	97.79	1.30	12	0.72	19.00	1430.00	3013	20221229	-38.33	1427	20230726	30.20	1917	-3.08	20240102	1852	0.32	20240103	3000	-38.07	20230209	1427	30.20	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
105	20240103	130347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-45	5	-2.37	662107118	355113	56.94	1904	1904	1852	2470	1331	1901	1864.43	0.87	-77571	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1002	97.68	1.30	12	0.66	19.00	1430.00	3013	20221229	-38.40	1427	20230726	30.06	1917	-3.18	20240102	1852	0.22	20240103	3000	-38.13	20230209	1427	30.06	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
106	20240103	120350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1867	-34	5	-1.79	521507720	279524	44.82	1904	1904	1852	2470	1331	1901	1865.62	0.87	-71774	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1008	98.26	1.31	12	0.52	19.00	1430.00	3013	20221229	-38.04	1427	20230726	30.83	1917	-2.61	20240102	1852	0.81	20240103	3000	-37.77	20230209	1427	30.83	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
107	20240103	110346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1865	-36	5	-1.89	447920265	240104	38.50	1904	1904	1852	2470	1331	1901	1865.43	0.87	-71021	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1007	98.16	1.30	12	0.44	19.00	1430.00	3013	20221229	-38.10	1427	20230726	30.69	1917	-2.71	20240102	1852	0.70	20240103	3000	-37.83	20230209	1427	30.69	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
108	20240103	100346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1859	-42	5	-2.21	378286529	202674	32.49	1904	1904	1852	2470	1331	1901	1866.37	0.87	-60100	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1004	97.84	1.30	12	0.38	19.00	1430.00	3013	20221229	-38.30	1427	20230726	30.27	1917	-3.03	20240102	1852	0.38	20240103	3000	-38.03	20230209	1427	30.27	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
109	20240103	090345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	-11	5	-0.58	33308811	17536	2.81	1904	1904	1880	2470	1331	1901	1899.40	0.87	-10241	1949	1925	1893	1869	1837	1937	1881	270	569	500	1290	1	1	54000000	1021	99.47	1.32	12	0.03	19.00	1430.00	3013	20221229	-37.27	1427	20230726	32.45	1917	-1.41	20240102	1861	1.56	20240102	3000	-37.00	20230209	1427	32.45	20230726	5.33	N	027830	500	270 억	471303	N	N	0	N	N
110	20240102	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	49	2	2.65	1162518971	613953	67.11	1867	1917	1861	2405	1297	1852	1893.49	0.85	11756	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1027	100.05	1.33	12	1.14	19.00	1430.00	3013	20221229	-36.91	1427	20230726	33.22	1917	-0.83	20240102	1861	2.15	20240102	3000	-36.63	20230209	1427	33.22	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
111	20240102	150345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	49	2	2.65	1112863429	587858	64.26	1867	1917	1861	2405	1297	1852	1893.08	0.85	8866	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1027	100.05	1.33	12	1.09	19.00	1430.00	3013	20221229	-36.91	1427	20230726	33.22	1917	-0.83	20240102	1861	2.15	20240102	3000	-36.63	20230209	1427	33.22	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
112	20240102	140347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1910	58	2	3.13	1005324944	531467	58.09	1867	1917	1861	2405	1297	1852	1891.60	0.85	11579	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1031	100.53	1.34	12	0.98	19.00	1430.00	3013	20221229	-36.61	1427	20230726	33.85	1917	-0.37	20240102	1861	2.63	20240102	3000	-36.33	20230209	1427	33.85	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
113	20240102	130344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1888	36	2	1.94	803406898	425614	46.52	1867	1915	1861	2405	1297	1852	1887.64	0.85	8008	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1020	99.37	1.32	12	0.79	19.00	1430.00	3013	20221229	-37.34	1427	20230726	32.31	1915	-1.41	20240102	1861	1.45	20240102	3000	-37.07	20230209	1427	32.31	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
114	20240102	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	43	2	2.32	695265077	368566	40.29	1867	1915	1861	2405	1297	1852	1886.41	0.85	31664	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1023	99.74	1.33	12	0.68	19.00	1430.00	3013	20221229	-37.11	1427	20230726	32.80	1915	-1.04	20240102	1861	1.83	20240102	3000	-36.83	20230209	1427	32.80	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
115	20240102	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	18	2	0.97	252884360	135201	14.78	1867	1883	1861	2405	1297	1852	1870.43	0.85	-21115	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1010	98.42	1.31	12	0.25	19.00	1430.00	3013	20221229	-37.94	1427	20230726	31.04	1883	-0.69	20240102	1861	0.48	20240102	3000	-37.67	20230209	1427	31.04	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
116	20240102	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1867	15	2	0.81	55091060	29534	3.23	1867	1867	1861	2405	1297	1852	1865.34	0.85	-17724	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1008	98.26	1.31	12	0.05	19.00	1430.00	3013	20221229	-38.04	1427	20230726	30.83	1867	0.00	20240102	1861	0.32	20240102	3000	-37.77	20230209	1427	30.83	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N
117	20240102	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	0	3	0.00	0	0	0.00	0	0	0	2405	1297	1852	0.00	0.85	0	1924	1887	1860	1823	1796	1874	1810	270	553	500	1250	1	1	54000000	1000	97.47	1.30	12	0.00	19.00	1430.00	3013	20221229	-38.53	1427	20230726	29.78	0	0.00	0	0	0.00	0	3000	-38.27	20230209	1427	29.78	20230726	5.42	N	027830	500	270 억	458270	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History