KissMeData/021880/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	-1	5	-0.29	73079999	212076	37.96	346	348	342	452	244	348	344.59	0.73	12210	356	352	348	344	340	352	344	761	104	500	220	1	1	152184408	528	-13.88	0.98	03	0.14	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	1116759	N	N	N	N
3	20240123	110341	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	-4	5	-1.15	61280527	177940	31.85	346	348	342	452	244	348	344.39	0.73	6524	356	352	348	344	340	352	344	761	104	500	220	1	1	152184408	524	-13.76	0.97	03	0.12	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	335	2.69	20240117	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	1116759	N	N	N	N
4	20240123	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	-2	5	-0.57	56749682	164795	29.50	346	348	342	452	244	348	344.37	0.73	-389	356	352	348	344	340	352	344	761	104	500	220	1	1	152184408	527	-13.84	0.97	03	0.11	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	1116759	N	N	N	N
5	20240123	090340	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	-4	5	-1.15	3358427	9717	1.74	346	348	344	452	244	348	345.62	0.73	-5770	356	352	348	344	340	352	344	761	104	500	220	1	1	152184408	524	-13.76	0.97	03	0.01	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	335	2.69	20240117	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	1116759	N	N	N	N
6	20240119	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	2	2	0.58	424644868	1202021	243.21	347	361	345	449	243	346	353.28	0.69	-76148	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	530	-13.92	0.98	03	0.79	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	335	3.88	20240117	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
7	20240119	150339	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	1	2	0.29	413275595	1169307	236.59	347	361	345	449	243	346	353.44	0.69	-79720	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	528	-13.88	0.98	03	0.77	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
8	20240119	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	1	2	0.29	387722438	1095628	221.69	347	361	345	449	243	346	353.88	0.69	-76050	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	528	-13.88	0.98	03	0.72	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
9	20240119	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	1	2	0.29	368338061	1039633	210.36	347	361	346	449	243	346	354.30	0.69	-65929	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	528	-13.88	0.98	03	0.68	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
10	20240119	120341	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	2	2	0.58	340161091	958456	193.93	347	361	347	449	243	346	354.91	0.69	-65087	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	530	-13.92	0.98	03	0.63	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	335	3.88	20240117	699	-50.21	20231227	285	22.11	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
11	20240119	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	4	2	1.16	319998817	900618	182.23	347	361	347	449	243	346	355.31	0.69	-43658	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	533	-14.00	0.99	03	0.59	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	335	4.48	20240117	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
12	20240119	100343	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	12	2	3.47	228062280	639720	129.44	347	361	347	449	243	346	356.50	0.69	38426	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	545	-14.32	1.01	03	0.42	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	335	6.87	20240117	699	-48.78	20231227	285	25.61	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
13	20240119	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	6	2	1.73	9257513	26518	5.37	347	354	347	449	243	346	349.10	0.69	4227	358	351	345	338	332	355	342	761	103	500	220	1	1	152184408	536	-14.08	0.99	03	0.02	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	335	5.07	20240117	699	-49.64	20231227	285	23.51	20231005	0.04	N	021880	500	760 억	1049122	N	N	N	N
14	20240118	160338	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	0	3	0.00	169552843	490806	26.41	341	352	339	449	243	346	345.46	0.57	183872	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	527	-13.84	0.97	03	0.32	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
15	20240118	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	345	-1	5	-0.29	163798337	474147	25.51	341	352	339	449	243	346	345.46	0.57	182793	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	525	-13.80	0.97	03	0.31	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	335	2.99	20240117	699	-50.64	20231227	285	21.05	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
16	20240118	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	0	3	0.00	136859537	395852	21.30	341	352	339	449	243	346	345.73	0.57	134158	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	527	-13.84	0.97	03	0.26	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
17	20240118	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	3	2	0.87	107459413	311185	16.74	341	352	339	449	243	346	345.32	0.57	139725	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	531	-13.96	0.98	03	0.20	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	335	4.18	20240117	699	-50.07	20231227	285	22.46	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
18	20240118	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	0	3	0.00	99286747	287735	15.48	341	352	339	449	243	346	345.06	0.57	140112	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	527	-13.84	0.97	03	0.19	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
19	20240118	110340	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	4	2	1.16	89375931	259220	13.95	341	352	339	449	243	346	344.79	0.57	137527	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	533	-14.00	0.99	03	0.17	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	335	4.48	20240117	699	-49.93	20231227	285	22.81	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
20	20240118	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	1	2	0.29	55850552	163169	8.78	341	347	339	449	243	346	342.29	0.57	89345	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	528	-13.88	0.98	03	0.11	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
21	20240118	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	342	-4	5	-1.16	1684604	4933	0.27	341	345	341	449	243	346	341.50	0.57	2791	372	359	347	334	322	365	340	761	103	500	220	1	1	152184408	520	-13.68	0.96	03	0.00	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	335	2.09	20240117	699	-51.07	20231227	285	20.00	20231005	0.04	N	021880	500	760 억	864691	N	N	N	N
22	20240117	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	2	2	0.58	638881868	1845345	190.45	341	360	335	447	241	344	346.21	0.53	52074	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	527	-13.84	0.97	03	1.21	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
23	20240117	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	346	2	2	0.58	617637619	1783929	184.11	341	360	335	447	241	344	346.22	0.53	52098	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	527	-13.84	0.97	03	1.17	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	335	3.28	20240117	699	-50.50	20231227	285	21.40	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
24	20240117	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	0	3	0.00	591263365	1707329	176.21	341	360	335	447	241	344	346.31	0.53	44117	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	524	-13.76	0.97	03	1.12	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	335	2.69	20240117	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
25	20240117	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	347	3	2	0.87	564781933	1630464	168.27	341	360	335	447	241	344	346.39	0.53	41762	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	528	-13.88	0.98	03	1.07	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	335	3.58	20240117	699	-50.36	20231227	285	21.75	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
26	20240117	120339	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	0	3	0.00	542237351	1565286	161.55	341	360	335	447	241	344	346.41	0.53	33700	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	524	-13.76	0.97	03	1.03	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	335	2.69	20240117	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
27	20240117	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	0	3	0.00	480191747	1385382	142.98	341	360	335	447	241	344	346.61	0.53	63168	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	524	-13.76	0.97	03	0.91	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	335	2.69	20240117	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
28	20240117	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	340	-4	5	-1.16	117132786	346252	35.74	341	344	335	447	241	344	338.29	0.53	47120	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	517	-13.60	0.96	03	0.23	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	335	1.49	20240117	699	-51.36	20231227	285	19.30	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
29	20240117	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	0	3	0.00	7431847	21757	2.25	341	344	341	447	241	344	341.58	0.53	651	360	352	345	337	330	348	333	761	103	500	220	1	1	152184408	524	-13.76	0.97	03	0.01	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	338	1.78	20240116	699	-50.79	20231227	285	20.70	20231005	0.04	N	021880	500	760 억	812375	N	N	N	N
30	20240116	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	-5	5	-1.43	328359263	957658	184.75	350	353	338	453	245	349	342.87	0.47	91861	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	524	-13.76	0.97	03	0.63	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	338	1.78	20240116	699	-50.79	20231227	285	20.70	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
31	20240116	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	341	-8	5	-2.29	311599736	908654	175.29	350	353	338	453	245	349	342.92	0.47	105856	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	519	-13.64	0.96	03	0.60	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	338	0.89	20240116	699	-51.22	20231227	285	19.65	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
32	20240116	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	341	-8	5	-2.29	272076174	792758	152.94	350	353	338	453	245	349	343.20	0.47	117790	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	519	-13.64	0.96	03	0.52	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	338	0.89	20240116	699	-51.22	20231227	285	19.65	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
33	20240116	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	342	-7	5	-2.01	244891261	712898	137.53	350	353	338	453	245	349	343.51	0.47	124789	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	520	-13.68	0.96	03	0.47	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	338	1.18	20240116	699	-51.07	20231227	285	20.00	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
34	20240116	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	342	-7	5	-2.01	209301888	608694	117.43	350	353	338	453	245	349	343.85	0.47	102775	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	520	-13.68	0.96	03	0.40	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	338	1.18	20240116	699	-51.07	20231227	285	20.00	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
35	20240116	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	345	-4	5	-1.15	205194714	596743	115.12	350	353	338	453	245	349	343.85	0.47	98265	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	525	-13.80	0.97	03	0.39	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	338	2.07	20240116	699	-50.64	20231227	285	21.05	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
36	20240116	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	344	-5	5	-1.43	147838692	428888	82.74	350	353	338	453	245	349	344.69	0.47	59364	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	524	-13.76	0.97	03	0.28	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	338	1.78	20240116	699	-50.79	20231227	285	20.70	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
37	20240116	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	4	2	1.15	2220850	6322	1.22	350	353	350	453	245	349	351.65	0.47	-20	362	355	351	344	340	359	348	761	104	500	220	1	1	152184408	537	-14.12	0.99	03	0.00	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	347	1.73	20240112	699	-49.50	20231227	285	23.86	20231005	0.03	N	021880	500	760 억	720514	N	N	N	N
38	20240115	160336	57	100.00	KOSDAQ	금융	N	N	N	N	N	349	-1	5	-0.29	180223446	512086	45.54	347	358	347	455	245	350	351.95	0.40	118229	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	531	-13.96	0.98	03	0.34	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	347	0.58	20240115	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
39	20240115	150337	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	0	3	0.00	169124751	480374	42.72	347	358	347	455	245	350	352.07	0.40	117416	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	533	-14.00	0.99	03	0.32	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	347	0.86	20240115	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
40	20240115	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	3	2	0.86	152470253	432941	38.50	347	358	347	455	245	350	352.17	0.40	110878	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	537	-14.12	0.99	03	0.28	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	347	1.73	20240115	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
41	20240115	130336	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	2	2	0.57	138541927	393387	34.98	347	358	347	455	245	350	352.18	0.40	100835	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	536	-14.08	0.99	03	0.26	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	347	1.44	20240115	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
42	20240115	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	6	2	1.71	122165571	346890	30.85	347	358	347	455	245	350	352.17	0.40	88607	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	542	-14.24	1.00	03	0.23	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	347	2.59	20240115	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
43	20240115	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	0	3	0.00	100090618	284081	25.26	347	358	347	455	245	350	352.33	0.40	60675	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	533	-14.00	0.99	03	0.19	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	347	0.86	20240115	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
44	20240115	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	6	2	1.71	75685765	214884	19.11	347	358	347	455	245	350	352.22	0.40	60895	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	542	-14.24	1.00	03	0.14	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	347	2.59	20240115	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
45	20240115	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	351	1	2	0.29	10641330	30568	2.72	347	351	347	455	245	350	348.12	0.40	4148	372	361	354	343	336	357	339	761	105	500	220	1	1	152184408	534	-14.04	0.99	03	0.02	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	347	1.15	20240115	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억	601817	N	N	N	N
46	20240112	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	-7	5	-1.96	396999876	1119811	52.49	353	365	347	464	250	357	354.52	0.40	-612	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	533	-14.00	0.99	03	0.74	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	347	0.86	20240112	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
47	20240112	150336	57	100.00	KOSDAQ	금융	N	N	N	N	N	350	-7	5	-1.96	381678512	1076068	50.44	353	365	347	464	250	357	354.69	0.40	-1500	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	533	-14.00	0.99	03	0.71	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	347	0.86	20240112	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
48	20240112	140335	57	100.00	KOSDAQ	금융	N	N	N	N	N	348	-9	5	-2.52	361744158	1018834	47.75	353	365	347	464	250	357	355.05	0.40	-766	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	530	-13.92	0.98	03	0.67	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	347	0.29	20240112	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
49	20240112	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	-5	5	-1.40	316698062	889706	41.70	353	365	350	464	250	357	355.96	0.40	8410	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	536	-14.08	0.99	03	0.58	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	348	1.15	20240110	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
50	20240112	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	354	-3	5	-0.84	260449579	729824	34.21	353	365	351	464	250	357	356.87	0.40	60824	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	539	-14.16	1.00	03	0.48	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	348	1.72	20240110	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
51	20240112	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-1	5	-0.28	226561773	634029	29.72	353	365	351	464	250	357	357.34	0.40	33133	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	542	-14.24	1.00	03	0.42	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	348	2.30	20240110	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
52	20240112	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	-4	5	-1.12	207295708	579711	27.17	353	365	351	464	250	357	357.59	0.40	5998	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	537	-14.12	0.99	03	0.38	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	348	1.44	20240110	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
53	20240112	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-1	5	-0.28	24300115	68721	3.22	353	356	352	464	250	357	353.52	0.40	30382	381	368	359	346	337	375	353	761	107	500	220	1	1	152184408	542	-14.24	1.00	03	0.05	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	348	2.30	20240110	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	602897	N	N	N	N
54	20240111	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	5	2	1.42	748048832	2082979	84.36	352	372	350	457	247	352	359.12	0.47	-106869	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	543	-14.28	1.01	03	1.37	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	348	2.59	20240110	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
55	20240111	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	5	2	1.42	721060323	2007275	81.30	352	372	350	457	247	352	359.22	0.47	-95466	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	543	-14.28	1.01	03	1.32	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	348	2.59	20240110	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
56	20240111	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	358	6	2	1.70	677121216	1884462	76.32	352	372	350	457	247	352	359.32	0.47	-91203	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	545	-14.32	1.01	03	1.24	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	348	2.87	20240110	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
57	20240111	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	5	2	1.42	652091313	1814460	73.49	352	372	350	457	247	352	359.39	0.47	-94958	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	543	-14.28	1.01	03	1.19	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	348	2.59	20240110	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
58	20240111	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	359	7	2	1.99	598056435	1663517	67.37	352	372	350	457	247	352	359.51	0.47	-52984	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	546	-14.36	1.01	03	1.09	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	348	3.16	20240110	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
59	20240111	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	357	5	2	1.42	557258156	1549458	62.76	352	372	350	457	247	352	359.65	0.47	-45933	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	543	-14.28	1.01	03	1.02	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	348	2.59	20240110	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
60	20240111	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	360	8	2	2.27	447976522	1242820	50.34	352	372	350	457	247	352	360.45	0.47	536	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	548	-14.40	1.01	03	0.82	-25.00	355.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	348	3.45	20240110	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
61	20240111	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	4	2	1.14	10348636	29329	1.19	352	356	352	457	247	352	352.85	0.47	13092	381	366	357	342	333	362	338	761	105	500	220	1	1	152184408	542	-14.24	1.00	03	0.02	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	348	2.30	20240110	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	709485	N	N	N	N
62	20240110	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	-16	5	-4.35	868702757	2441664	137.38	367	372	348	478	258	368	355.80	0.34	188303	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	536	-14.08	0.99	03	1.60	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	348	1.15	20240110	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
63	20240110	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	-16	5	-4.35	824875588	2317017	130.36	367	372	348	478	258	368	356.01	0.34	178121	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	536	-14.08	0.99	03	1.52	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	348	1.15	20240110	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
64	20240110	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	-15	5	-4.08	746228138	2093271	117.78	367	372	348	478	258	368	356.49	0.34	208785	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	537	-14.12	0.99	03	1.38	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	348	1.44	20240110	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
65	20240110	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	356	-12	5	-3.26	703223280	1972370	110.97	367	372	348	478	258	368	356.54	0.34	207505	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	542	-14.24	1.00	03	1.30	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	348	2.30	20240110	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
66	20240110	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	355	-13	5	-3.53	637353547	1785749	100.47	367	372	348	478	258	368	356.91	0.34	187532	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	540	-14.20	1.00	03	1.17	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	348	2.01	20240110	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
67	20240110	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	353	-15	5	-4.08	609318572	1706284	96.00	367	372	348	478	258	368	357.10	0.34	194565	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	537	-14.12	0.99	03	1.12	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	348	1.44	20240110	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
68	20240110	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	352	-16	5	-4.35	399863020	1111186	62.52	367	372	350	478	258	368	359.85	0.34	87515	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	536	-14.08	0.99	03	0.73	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	350	0.57	20240110	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
69	20240110	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	369	1	2	0.27	22771345	61947	3.49	367	370	365	478	258	368	367.59	0.34	42436	376	371	367	362	358	374	365	761	110	500	230	1	1	152184408	562	-14.76	1.04	03	0.04	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	363	1.65	20240108	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억	521182	N	N	N	N
70	20240109	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	368	1	2	0.27	634360409	1727662	48.11	367	372	363	477	257	367	367.18	0.21	200786	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	560	-14.72	1.04	03	1.14	-25.00	355.00	699	20231227	-47.35	285	20231005	29.12	498	-26.10	20240102	363	1.38	20240109	699	-47.35	20231227	285	29.12	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
71	20240109	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	369	2	2	0.54	573842653	1563461	43.53	367	372	363	477	257	367	367.03	0.21	166089	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	562	-14.76	1.04	03	1.03	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	363	1.65	20240109	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
72	20240109	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	366	-1	5	-0.27	515289613	1404519	39.11	367	372	363	477	257	367	366.88	0.21	150642	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	557	-14.64	1.03	03	0.92	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	363	0.83	20240109	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
73	20240109	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	366	-1	5	-0.27	454236216	1237336	34.45	367	372	363	477	257	367	367.11	0.21	152588	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	557	-14.64	1.03	03	0.81	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	363	0.83	20240109	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
74	20240109	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	0	3	0.00	418558546	1140274	31.75	367	372	363	477	257	367	367.07	0.21	145171	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	559	-14.68	1.03	03	0.75	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	363	1.10	20240109	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
75	20240109	110331	57	100.00	KOSDAQ	금융	N	N	N	N	N	368	1	2	0.27	341322963	929879	25.89	367	372	363	477	257	367	367.06	0.21	166380	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	560	-14.72	1.04	03	0.61	-25.00	355.00	699	20231227	-47.35	285	20231005	29.12	498	-26.10	20240102	363	1.38	20240109	699	-47.35	20231227	285	29.12	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
76	20240109	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	0	3	0.00	228494488	622582	17.34	367	372	363	477	257	367	367.01	0.21	169214	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	559	-14.68	1.03	03	0.41	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	363	1.10	20240109	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
77	20240109	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	0	3	0.00	8692023	23671	0.66	367	369	367	477	257	367	367.20	0.21	-1534	387	377	370	360	353	373	356	761	110	500	230	1	1	152184408	559	-14.68	1.03	03	0.02	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	363	1.10	20240108	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억	323256	N	N	N	N
78	20240108	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	-10	5	-2.65	1315825275	3566143	36.63	377	380	363	490	264	377	368.98	0.15	101695	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	559	-14.68	1.03	03	2.34	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	363	1.10	20240108	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
79	20240108	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	366	-11	5	-2.92	1263138833	3422626	35.16	377	380	363	490	264	377	369.06	0.15	129788	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	557	-14.64	1.03	03	2.25	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	363	0.83	20240108	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
80	20240108	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	367	-10	5	-2.65	1163895166	3150782	32.37	377	380	363	490	264	377	369.40	0.15	128723	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	559	-14.68	1.03	03	2.07	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	363	1.10	20240108	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
81	20240108	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	369	-8	5	-2.12	1066836691	2886132	29.65	377	380	363	490	264	377	369.64	0.15	173879	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	562	-14.76	1.04	03	1.90	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	363	1.65	20240108	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
82	20240108	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	373	-4	5	-1.06	753085200	2045171	21.01	377	380	363	490	264	377	368.23	0.15	489741	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	568	-14.92	1.05	03	1.34	-25.00	355.00	699	20231227	-46.64	285	20231005	30.88	498	-25.10	20240102	363	2.75	20240108	699	-46.64	20231227	285	30.88	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
83	20240108	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	371	-6	5	-1.59	669435376	1819536	18.69	377	380	363	490	264	377	367.92	0.15	449646	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	565	-14.84	1.05	03	1.20	-25.00	355.00	699	20231227	-46.92	285	20231005	30.18	498	-25.50	20240102	363	2.20	20240108	699	-46.92	20231227	285	30.18	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
84	20240108	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	372	-5	5	-1.33	530358645	1442895	14.82	377	380	363	490	264	377	367.57	0.15	365007	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	566	-14.88	1.05	03	0.95	-25.00	355.00	699	20231227	-46.78	285	20231005	30.53	498	-25.30	20240102	363	2.48	20240108	699	-46.78	20231227	285	30.53	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
85	20240108	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	372	-5	5	-1.33	37453748	99454	1.02	377	380	372	490	264	377	376.59	0.15	-8209	434	405	391	362	348	398	355	761	113	500	240	1	1	152184408	566	-14.88	1.05	03	0.07	-25.00	355.00	699	20231227	-46.78	285	20231005	30.53	498	-25.30	20240102	372	0.00	20240108	699	-46.78	20231227	285	30.53	20231005	0.00	N	021880	500	760 억	227865	N	N	N	N
86	20240105	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	377	-19	5	-4.80	3802082252	9690690	95.80	392	420	377	514	278	396	392.34	0.16	-17231	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	574	-15.08	1.06	03	6.37	-25.00	355.00	699	20231227	-46.07	285	20231005	32.28	498	-24.30	20240102	377	0.00	20240105	699	-46.07	20231227	285	32.28	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
87	20240105	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	381	-15	5	-3.79	3587137663	9123098	90.19	392	420	380	514	278	396	393.19	0.16	-30010	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	580	-15.24	1.07	03	5.99	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	380	0.26	20240105	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
88	20240105	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	382	-14	5	-3.54	3462934813	8797174	86.97	392	420	380	514	278	396	393.64	0.16	-21828	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	581	-15.28	1.08	03	5.78	-25.00	355.00	699	20231227	-45.35	285	20231005	34.04	498	-23.29	20240102	380	0.53	20240105	699	-45.35	20231227	285	34.04	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
89	20240105	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	384	-12	5	-3.03	3326736384	8441187	83.45	392	420	380	514	278	396	394.11	0.16	-17307	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	584	-15.36	1.08	03	5.55	-25.00	355.00	699	20231227	-45.06	285	20231005	34.74	498	-22.89	20240102	380	1.05	20240105	699	-45.06	20231227	285	34.74	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
90	20240105	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	381	-15	5	-3.79	3076486334	7789037	77.00	392	420	380	514	278	396	394.98	0.16	19504	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	580	-15.24	1.07	03	5.12	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	380	0.26	20240105	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
91	20240105	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	383	-13	5	-3.28	2851706087	7201412	71.19	392	420	380	514	278	396	395.99	0.16	40779	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	583	-15.32	1.08	03	4.73	-25.00	355.00	699	20231227	-45.21	285	20231005	34.39	498	-23.09	20240102	380	0.79	20240105	699	-45.21	20231227	285	34.39	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
92	20240105	100333	57	100.00	KOSDAQ	금융	N	N	N	N	N	387	-9	5	-2.27	2389556337	5995167	59.27	392	420	383	514	278	396	398.58	0.16	109941	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	589	-15.48	1.09	03	3.94	-25.00	355.00	699	20231227	-44.64	285	20231005	35.79	498	-22.29	20240102	383	1.04	20240105	699	-44.64	20231227	285	35.79	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
93	20240105	090331	57	100.00	KOSDAQ	금융	N	N	N	N	N	387	-9	5	-2.27	275086283	703233	6.95	392	401	385	514	278	396	391.17	0.16	263689	462	428	412	378	362	421	371	761	118	500	250	1	1	152184408	589	-15.48	1.09	03	0.46	-25.00	355.00	699	20231227	-44.64	285	20231005	35.79	498	-22.29	20240102	385	0.52	20240105	699	-44.64	20231227	285	35.79	20231005	0.00	N	021880	500	760 억	245091	N	N	N	N
94	20240104	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	396	-57	5	-12.58	4078909993	10011848	71.51	446	446	396	588	318	453	407.43	0.33	-255715	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	603	-15.84	1.12	03	6.58	-25.00	355.00	699	20231227	-43.35	285	20231005	38.95	498	-20.48	20240102	396	0.00	20240104	699	-43.35	20231227	285	38.95	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
95	20240104	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	402	-51	5	-11.26	3895867338	9552727	68.23	446	446	396	588	318	453	407.83	0.33	-263937	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	612	-16.08	1.13	03	6.28	-25.00	355.00	699	20231227	-42.49	285	20231005	41.05	498	-19.28	20240102	396	1.52	20240104	699	-42.49	20231227	285	41.05	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
96	20240104	140330	57	100.00	KOSDAQ	금융	N	N	N	N	N	399	-54	5	-11.92	3358436431	8218954	58.71	446	446	396	588	318	453	408.62	0.33	-207927	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	607	-15.96	1.12	03	5.40	-25.00	355.00	699	20231227	-42.92	285	20231005	40.00	498	-19.88	20240102	396	0.76	20240104	699	-42.92	20231227	285	40.00	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
97	20240104	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	404	-49	5	-10.82	3074754260	7507599	53.63	446	446	397	588	318	453	409.55	0.33	-219333	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	615	-16.16	1.14	03	4.93	-25.00	355.00	699	20231227	-42.20	285	20231005	41.75	498	-18.88	20240102	397	1.76	20240104	699	-42.20	20231227	285	41.75	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
98	20240104	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	400	-53	5	-11.70	2890897112	7051065	50.37	446	446	397	588	318	453	409.99	0.33	-180580	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	609	-16.00	1.13	03	4.63	-25.00	355.00	699	20231227	-42.78	285	20231005	40.35	498	-19.68	20240102	397	0.76	20240104	699	-42.78	20231227	285	40.35	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
99	20240104	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	405	-48	5	-10.60	2458301354	5970771	42.65	446	446	402	588	318	453	411.72	0.33	-257608	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	616	-16.20	1.14	03	3.92	-25.00	355.00	699	20231227	-42.06	285	20231005	42.11	498	-18.67	20240102	402	0.75	20240104	699	-42.06	20231227	285	42.11	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
100	20240104	100329	57	100.00	KOSDAQ	금융	N	N	N	N	N	409	-44	5	-9.71	1905881138	4605959	32.90	446	446	402	588	318	453	413.79	0.33	-212719	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	622	-16.36	1.15	03	3.03	-25.00	355.00	699	20231227	-41.49	285	20231005	43.51	498	-17.87	20240102	402	1.74	20240104	699	-41.49	20231227	285	43.51	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
101	20240104	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	421	-32	5	-7.06	405516060	947825	6.77	446	446	415	588	318	453	427.84	0.33	-45667	505	478	457	430	409	468	420	761	135	500	280	1	1	152184408	641	-16.84	1.19	03	0.62	-25.00	355.00	699	20231227	-39.77	285	20231005	47.72	498	-15.46	20240102	415	1.45	20240104	699	-39.77	20231227	285	47.72	20231005	0.00	N	021880	500	760 억	500747	N	N	N	N
102	20240103	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	453	-45	5	-9.04	6327825617	13900081	67.62	478	484	436	647	349	498	455.24	0.44	-209895	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	689	-18.12	1.28	03	9.13	-25.00	355.00	699	20231227	-35.19	285	20231005	58.95	498	-9.04	20240102	436	3.90	20240103	699	-35.19	20231227	285	58.95	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
103	20240103	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	451	-47	5	-9.44	6055489129	13298900	64.70	478	484	436	647	349	498	455.34	0.44	-200797	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	686	-18.04	1.27	03	8.74	-25.00	355.00	699	20231227	-35.48	285	20231005	58.25	498	-9.44	20240102	436	3.44	20240103	699	-35.48	20231227	285	58.25	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
104	20240103	140327	57	100.00	KOSDAQ	금융	N	N	N	N	N	457	-41	5	-8.23	5732717203	12586555	61.23	478	484	436	647	349	498	455.46	0.44	-203056	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	695	-18.28	1.29	03	8.27	-25.00	355.00	699	20231227	-34.62	285	20231005	60.35	498	-8.23	20240102	436	4.82	20240103	699	-34.62	20231227	285	60.35	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
105	20240103	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	459	-39	5	-7.83	4868305624	10711724	52.11	478	484	436	647	349	498	454.48	0.44	-172563	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	699	-18.36	1.29	03	7.04	-25.00	355.00	699	20231227	-34.33	285	20231005	61.05	498	-7.83	20240102	436	5.28	20240103	699	-34.33	20231227	285	61.05	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
106	20240103	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	446	-52	5	-10.44	4072779703	8962378	43.60	478	484	436	647	349	498	454.43	0.44	-182568	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	679	-17.84	1.26	03	5.89	-25.00	355.00	699	20231227	-36.19	285	20231005	56.49	498	-10.44	20240102	436	2.29	20240103	699	-36.19	20231227	285	56.49	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
107	20240103	110328	57	100.00	KOSDAQ	금융	N	N	N	N	N	445	-53	5	-10.64	3735278184	8199775	39.89	478	484	436	647	349	498	455.53	0.44	-150359	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	677	-17.80	1.25	03	5.39	-25.00	355.00	699	20231227	-36.34	285	20231005	56.14	498	-10.64	20240102	436	2.06	20240103	699	-36.34	20231227	285	56.14	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
108	20240103	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	442	-56	5	-11.24	2933764999	6415031	31.21	478	484	436	647	349	498	457.32	0.44	143992	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	673	-17.68	1.25	03	4.22	-25.00	355.00	699	20231227	-36.77	285	20231005	55.09	498	-11.24	20240102	436	1.38	20240103	699	-36.77	20231227	285	55.09	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
109	20240103	090327	57	100.00	KOSDAQ	금융	N	N	N	N	N	483	-15	5	-3.01	749978431	1603041	7.80	478	484	451	647	349	498	467.84	0.44	194678	539	518	477	456	415	529	467	761	149	500	310	1	1	152184408	735	-19.32	1.36	03	1.05	-25.00	355.00	699	20231227	-30.90	285	20231005	69.47	498	-3.01	20240102	436	10.78	20240102	699	-30.90	20231227	285	69.47	20231005	0.00	N	021880	500	760 억	674226	N	N	N	N
110	20240102	160328	57	100.00	KOSDAQ	금융	N	N	N	N	N	498	71	2	16.63	9207219857	20020698	77.45	449	498	436	555	299	427	459.79	0.42	84890	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	758	-19.92	1.40	03	13.16	-25.00	355.00	699	20231227	-28.76	285	20231005	74.74	498	0.00	20240102	436	14.22	20240102	699	-28.76	20231227	285	74.74	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
111	20240102	150327	57	100.00	KOSDAQ	금융	N	N	N	N	N	480	53	2	12.41	7761388119	17016084	65.83	449	487	436	555	299	427	456.12	0.42	115642	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	730	-19.20	1.35	03	11.18	-25.00	355.00	699	20231227	-31.33	285	20231005	68.42	487	-1.44	20240102	436	10.09	20240102	699	-31.33	20231227	285	68.42	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
112	20240102	140328	57	100.00	KOSDAQ	금융	N	N	N	N	N	455	28	2	6.56	5290892910	11748055	45.45	449	469	436	555	299	427	450.36	0.42	-21999	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	692	-18.20	1.28	03	7.72	-25.00	355.00	699	20231227	-34.91	285	20231005	59.65	469	-2.99	20240102	436	4.36	20240102	699	-34.91	20231227	285	59.65	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
113	20240102	130326	57	100.00	KOSDAQ	금융	N	N	N	N	N	447	20	2	4.68	3760758755	8409194	32.53	449	458	436	555	299	427	447.22	0.42	-8104	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	680	-17.88	1.26	03	5.53	-25.00	355.00	699	20231227	-36.05	285	20231005	56.84	458	-2.40	20240102	436	2.52	20240102	699	-36.05	20231227	285	56.84	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
114	20240102	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	448	21	2	4.92	3360308790	7519734	29.09	449	458	436	555	299	427	446.87	0.42	14156	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	682	-17.92	1.26	03	4.94	-25.00	355.00	699	20231227	-35.91	285	20231005	57.19	458	-2.18	20240102	436	2.75	20240102	699	-35.91	20231227	285	57.19	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
115	20240102	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	441	14	2	3.28	2896839760	6477292	25.06	449	458	436	555	299	427	447.23	0.42	-149009	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	671	-17.64	1.24	03	4.26	-25.00	355.00	699	20231227	-36.91	285	20231005	54.74	458	-3.71	20240102	436	1.15	20240102	699	-36.91	20231227	285	54.74	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
116	20240102	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	451	24	2	5.62	804911731	1799228	6.96	449	453	436	555	299	427	447.37	0.42	-162039	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	686	-18.04	1.27	03	1.18	-25.00	355.00	699	20231227	-35.48	285	20231005	58.25	453	-0.44	20240102	436	3.44	20240102	699	-35.48	20231227	285	58.25	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N
117	20240102	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	427	0	3	0.00	0	0	0.00	0	0	0	555	299	427	0.00	0.42	0	584	505	461	382	338	483	360	761	128	500	270	1	1	152184408	650	-17.08	1.20	03	0.00	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	0	0.00	0	0	0.00	0	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억	632435	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History