KissMeData/330730/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	121153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4875	-20	5	-0.41	297410550	60890	49.16	4830	4930	4830	6360	3430	4895	4884.20	1.15	22503	4988	4941	4858	4811	4728	4965	4835	91	1465	500	3130	5	1	18150830	885	12.01	0.98	12	0.34	406.00	4976.00	7200	20240104	-32.29	3490	20231101	39.68	7200	-32.29	20240104	4660	4.61	20240117	7200	-32.29	20240104	3490	39.68	20231101	3.89	N	330730	500	90 억	209597	N	N	0	N	N
3	20240123	111148	57	100.00	KOSDAQ		금융	N	N	N	N	N	4915	20	2	0.41	243642730	49899	40.28	4830	4930	4830	6360	3430	4895	4882.44	1.15	22052	4988	4941	4858	4811	4728	4965	4835	91	1465	500	3130	5	1	18150830	892	12.11	0.99	12	0.27	406.00	4976.00	7200	20240104	-31.74	3490	20231101	40.83	7200	-31.74	20240104	4660	5.47	20240117	7200	-31.74	20240104	3490	40.83	20231101	3.89	N	330730	500	90 억	209597	N	N	0	N	N
4	20240123	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	4895	0	3	0.00	190283810	39012	31.49	4830	4930	4830	6360	3430	4895	4877.07	1.15	17639	4988	4941	4858	4811	4728	4965	4835	91	1465	500	3130	5	1	18150830	888	12.06	0.98	12	0.21	406.00	4976.00	7200	20240104	-32.01	3490	20231101	40.26	7200	-32.01	20240104	4660	5.04	20240117	7200	-32.01	20240104	3490	40.26	20231101	3.89	N	330730	500	90 억	209597	N	N	0	N	N
5	20240123	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4880	-15	5	-0.31	43360990	8914	7.20	4830	4895	4830	6360	3430	4895	4860.07	1.15	-436	4988	4941	4858	4811	4728	4965	4835	91	1465	500	3130	5	1	18150830	886	12.02	0.98	12	0.05	406.00	4976.00	7200	20240104	-32.22	3490	20231101	39.83	7200	-32.22	20240104	4660	4.72	20240117	7200	-32.22	20240104	3490	39.83	20231101	3.89	N	330730	500	90 억	209597	N	N	0	N	N
6	20240119	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4890	-25	5	-0.51	1442550580	291128	73.11	4945	5070	4800	6380	3445	4915	4955.06	0.96	-1193	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	888	12.04	0.98	12	1.60	406.00	4976.00	7200	20240104	-32.08	3490	20231101	40.11	7200	-32.08	20240104	4660	4.94	20240117	7200	-32.08	20240104	3490	40.11	20231101	4.16	N	330730	500	90 억	174769	N	N	6	N	N
7	20240119	151144	57	100.00	KOSDAQ		금융	N	N	N	N	N	4865	-50	5	-1.02	1393477460	281070	70.58	4945	5070	4800	6380	3445	4915	4957.76	0.96	-2679	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	883	11.98	0.98	12	1.55	406.00	4976.00	7200	20240104	-32.43	3490	20231101	39.40	7200	-32.43	20240104	4660	4.40	20240117	7200	-32.43	20240104	3490	39.40	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
8	20240119	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4800	-115	5	-2.34	1319567725	265757	66.74	4945	5070	4800	6380	3445	4915	4965.32	0.96	-6545	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	871	11.82	0.96	12	1.46	406.00	4976.00	7200	20240104	-33.33	3490	20231101	37.54	7200	-33.33	20240104	4660	3.00	20240117	7200	-33.33	20240104	3490	37.54	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
9	20240119	131142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4875	-40	5	-0.81	1217852320	244740	61.46	4945	5070	4825	6380	3445	4915	4976.11	0.96	-7941	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	885	12.01	0.98	12	1.35	406.00	4976.00	7200	20240104	-32.29	3490	20231101	39.68	7200	-32.29	20240104	4660	4.61	20240117	7200	-32.29	20240104	3490	39.68	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
10	20240119	121147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4895	-20	5	-0.41	1168222500	234565	58.90	4945	5070	4825	6380	3445	4915	4980.38	0.96	-5767	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	888	12.06	0.98	12	1.29	406.00	4976.00	7200	20240104	-32.01	3490	20231101	40.26	7200	-32.01	20240104	4660	5.04	20240117	7200	-32.01	20240104	3490	40.26	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
11	20240119	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	25	2	0.51	1059064495	212327	53.32	4945	5070	4825	6380	3445	4915	4987.89	0.96	-8926	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	897	12.17	0.99	12	1.17	406.00	4976.00	7200	20240104	-31.39	3490	20231101	41.55	7200	-31.39	20240104	4660	6.01	20240117	7200	-31.39	20240104	3490	41.55	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
12	20240119	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	5020	105	2	2.14	632636225	126906	31.87	4945	5070	4825	6380	3445	4915	4985.08	0.96	9473	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	10	1	18150830	911	12.36	1.01	12	0.70	406.00	4976.00	7200	20240104	-30.28	3490	20231101	43.84	7200	-30.28	20240104	4660	7.73	20240117	7200	-30.28	20240104	3490	43.84	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
13	20240119	091143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	15	2	0.31	91057330	18577	4.67	4945	4945	4825	6380	3445	4915	4901.62	0.96	1674	5161	5037	4851	4727	4541	5100	4790	91	1465	500	3140	5	1	18150830	895	12.14	0.99	12	0.10	406.00	4976.00	7200	20240104	-31.53	3490	20231101	41.26	7200	-31.53	20240104	4660	5.79	20240117	7200	-31.53	20240104	3490	41.26	20231101	4.16	N	330730	500	90 억	174769	N	N	0	N	N
14	20240118	161140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4915	200	2	4.24	1911107975	392891	236.03	4665	4975	4665	6120	3305	4715	4863.51	1.00	-5444	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	892	12.11	0.99	12	2.16	406.00	4976.00	7200	20240104	-31.74	3490	20231101	40.83	7200	-31.74	20240104	4660	5.47	20240117	7200	-31.74	20240104	3490	40.83	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
15	20240118	151140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4970	255	2	5.41	1776314490	365489	219.57	4665	4975	4665	6120	3305	4715	4860.10	1.00	-9245	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	902	12.24	1.00	12	2.01	406.00	4976.00	7200	20240104	-30.97	3490	20231101	42.41	7200	-30.97	20240104	4660	6.65	20240117	7200	-30.97	20240104	3490	42.41	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
16	20240118	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4880	165	2	3.50	1232182785	254668	152.99	4665	4945	4665	6120	3305	4715	4838.39	1.00	-17153	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	886	12.02	0.98	12	1.40	406.00	4976.00	7200	20240104	-32.22	3490	20231101	39.83	7200	-32.22	20240104	4660	4.72	20240117	7200	-32.22	20240104	3490	39.83	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
17	20240118	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4845	130	2	2.76	975705195	201797	121.23	4665	4945	4665	6120	3305	4715	4835.08	1.00	-9035	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	879	11.93	0.97	12	1.11	406.00	4976.00	7200	20240104	-32.71	3490	20231101	38.83	7200	-32.71	20240104	4660	3.97	20240117	7200	-32.71	20240104	3490	38.83	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
18	20240118	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4840	125	2	2.65	835574145	172909	103.87	4665	4945	4665	6120	3305	4715	4832.45	1.00	-12257	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	879	11.92	0.97	12	0.95	406.00	4976.00	7200	20240104	-32.78	3490	20231101	38.68	7200	-32.78	20240104	4660	3.86	20240117	7200	-32.78	20240104	3490	38.68	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
19	20240118	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4865	150	2	3.18	565454840	117203	70.41	4665	4945	4665	6120	3305	4715	4824.58	1.00	-4372	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	883	11.98	0.98	12	0.65	406.00	4976.00	7200	20240104	-32.43	3490	20231101	39.40	7200	-32.43	20240104	4660	4.40	20240117	7200	-32.43	20240104	3490	39.40	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
20	20240118	101138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4770	55	2	1.17	115349750	24429	14.68	4665	4770	4665	6120	3305	4715	4721.84	1.00	6147	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	866	11.75	0.96	12	0.13	406.00	4976.00	7200	20240104	-33.75	3490	20231101	36.68	7200	-33.75	20240104	4660	2.36	20240117	7200	-33.75	20240104	3490	36.68	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
21	20240118	091138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4690	-25	5	-0.53	44008025	9380	5.64	4665	4745	4665	6120	3305	4715	4691.69	1.00	508	5058	4886	4773	4601	4488	4830	4545	91	1405	500	3010	5	1	18150830	851	11.55	0.94	12	0.05	406.00	4976.00	7200	20240104	-34.86	3490	20231101	34.38	7200	-34.86	20240104	4660	0.64	20240117	7200	-34.86	20240104	3490	34.38	20231101	4.21	N	330730	500	90 억	180701	N	N	0	N	N
22	20240117	161136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4715	-185	5	-3.78	780490325	164785	82.01	4905	4945	4660	6370	3430	4900	4737.51	0.78	38732	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	856	11.61	0.95	12	0.91	406.00	4976.00	7200	20240104	-34.51	3490	20231101	35.10	7200	-34.51	20240104	4660	1.18	20240117	7200	-34.51	20240104	3490	35.10	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
23	20240117	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4730	-170	5	-3.47	685164365	144565	71.94	4905	4945	4660	6370	3430	4900	4739.49	0.78	33949	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	859	11.65	0.95	12	0.80	406.00	4976.00	7200	20240104	-34.31	3490	20231101	35.53	7200	-34.31	20240104	4660	1.50	20240117	7200	-34.31	20240104	3490	35.53	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
24	20240117	141136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4740	-160	5	-3.27	582682775	122782	61.10	4905	4945	4670	6370	3430	4900	4745.67	0.78	21839	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	860	11.67	0.95	12	0.68	406.00	4976.00	7200	20240104	-34.17	3490	20231101	35.82	7200	-34.17	20240104	4670	1.50	20240117	7200	-34.17	20240104	3490	35.82	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
25	20240117	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4715	-185	5	-3.78	541729015	114130	56.80	4905	4945	4670	6370	3430	4900	4746.60	0.78	17617	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	856	11.61	0.95	12	0.63	406.00	4976.00	7200	20240104	-34.51	3490	20231101	35.10	7200	-34.51	20240104	4670	0.96	20240117	7200	-34.51	20240104	3490	35.10	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
26	20240117	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4760	-140	5	-2.86	459317710	96679	48.11	4905	4945	4670	6370	3430	4900	4750.96	0.78	14397	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	864	11.72	0.96	12	0.53	406.00	4976.00	7200	20240104	-33.89	3490	20231101	36.39	7200	-33.89	20240104	4670	1.93	20240117	7200	-33.89	20240104	3490	36.39	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
27	20240117	111140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4765	-135	5	-2.76	349157025	73444	36.55	4905	4945	4670	6370	3430	4900	4754.06	0.78	2207	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	865	11.74	0.96	12	0.40	406.00	4976.00	7200	20240104	-33.82	3490	20231101	36.53	7200	-33.82	20240104	4670	2.03	20240117	7200	-33.82	20240104	3490	36.53	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
28	20240117	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	4690	-210	5	-4.29	302854155	63672	31.69	4905	4945	4680	6370	3430	4900	4756.47	0.78	-1105	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	851	11.55	0.94	12	0.35	406.00	4976.00	7200	20240104	-34.86	3490	20231101	34.38	7200	-34.86	20240104	4680	0.21	20240117	7200	-34.86	20240104	3490	34.38	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
29	20240117	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4795	-105	5	-2.14	62268440	12912	6.43	4905	4945	4755	6370	3430	4900	4822.52	0.78	-3500	5176	5037	4911	4772	4646	4975	4710	91	1470	500	3130	5	1	18150830	870	11.81	0.96	12	0.07	406.00	4976.00	7200	20240104	-33.40	3490	20231101	37.39	7200	-33.40	20240104	4755	0.84	20240117	7200	-33.40	20240104	3490	37.39	20231101	4.24	N	330730	500	90 억	141084	N	N	0	N	N
30	20240116	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4900	-65	5	-1.31	953974500	194515	64.85	5050	5050	4785	6450	3480	4965	4904.38	0.87	-16813	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	889	12.07	0.98	12	1.07	406.00	4976.00	7200	20240104	-31.94	3490	20231101	40.40	7200	-31.94	20240104	4785	2.40	20240116	7200	-31.94	20240104	3490	40.40	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
31	20240116	151131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4910	-55	5	-1.11	892062900	181842	60.62	5050	5050	4785	6450	3480	4965	4905.70	0.87	-17551	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	891	12.09	0.99	12	1.00	406.00	4976.00	7200	20240104	-31.81	3490	20231101	40.69	7200	-31.81	20240104	4785	2.61	20240116	7200	-31.81	20240104	3490	40.69	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
32	20240116	141135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4890	-75	5	-1.51	851014390	173444	57.82	5050	5050	4785	6450	3480	4965	4906.57	0.87	-15222	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	888	12.04	0.98	12	0.96	406.00	4976.00	7200	20240104	-32.08	3490	20231101	40.11	7200	-32.08	20240104	4785	2.19	20240116	7200	-32.08	20240104	3490	40.11	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
33	20240116	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4915	-50	5	-1.01	829376940	169011	56.34	5050	5050	4785	6450	3480	4965	4907.24	0.87	-16403	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	892	12.11	0.99	12	0.93	406.00	4976.00	7200	20240104	-31.74	3490	20231101	40.83	7200	-31.74	20240104	4785	2.72	20240116	7200	-31.74	20240104	3490	40.83	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
34	20240116	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4900	-65	5	-1.31	738278560	150569	50.20	5050	5050	4785	6450	3480	4965	4903.26	0.87	-19387	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	889	12.07	0.98	12	0.83	406.00	4976.00	7200	20240104	-31.94	3490	20231101	40.40	7200	-31.94	20240104	4785	2.40	20240116	7200	-31.94	20240104	3490	40.40	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
35	20240116	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4955	-10	5	-0.20	597858625	121994	40.67	5050	5050	4785	6450	3480	4965	4900.72	0.87	-14112	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	899	12.20	1.00	12	0.67	406.00	4976.00	7200	20240104	-31.18	3490	20231101	41.98	7200	-31.18	20240104	4785	3.55	20240116	7200	-31.18	20240104	3490	41.98	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
36	20240116	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4835	-130	5	-2.62	481245480	98217	32.74	5050	5050	4785	6450	3480	4965	4899.82	0.87	-14845	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	878	11.91	0.97	12	0.54	406.00	4976.00	7200	20240104	-32.85	3490	20231101	38.54	7200	-32.85	20240104	4785	1.04	20240116	7200	-32.85	20240104	3490	38.54	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
37	20240116	091131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4955	-10	5	-0.20	135854140	27167	9.06	5050	5050	4925	6450	3480	4965	5000.70	0.87	-7126	5128	5046	4958	4876	4788	5002	4832	91	1485	500	3170	5	1	18150830	899	12.20	1.00	12	0.15	406.00	4976.00	7200	20240104	-31.18	3490	20231101	41.98	7200	-31.18	20240104	4870	1.75	20240115	7200	-31.18	20240104	3490	41.98	20231101	4.31	N	330730	500	90 억	157897	N	N	0	N	N
38	20240115	161130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	-135	5	-2.65	1406492280	284860	82.76	5020	5040	4870	6630	3570	5100	4937.05	0.63	43502	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	901	12.23	1.00	12	1.57	406.00	4976.00	7200	20240104	-31.04	3490	20231101	42.26	7200	-31.04	20240104	4870	1.95	20240115	7200	-31.04	20240104	3490	42.26	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
39	20240115	151130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4975	-125	5	-2.45	1335017525	270467	78.57	5020	5040	4870	6630	3570	5100	4935.97	0.63	42069	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	903	12.25	1.00	12	1.49	406.00	4976.00	7200	20240104	-30.90	3490	20231101	42.55	7200	-30.90	20240104	4870	2.16	20240115	7200	-30.90	20240104	3490	42.55	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
40	20240115	141130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4925	-175	5	-3.43	1227996125	248788	72.28	5020	5040	4870	6630	3570	5100	4935.91	0.63	36976	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	894	12.13	0.99	12	1.37	406.00	4976.00	7200	20240104	-31.60	3490	20231101	41.12	7200	-31.60	20240104	4870	1.13	20240115	7200	-31.60	20240104	3490	41.12	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
41	20240115	131130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4935	-165	5	-3.24	1117969030	226526	65.81	5020	5040	4870	6630	3570	5100	4935.28	0.63	36655	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	896	12.16	0.99	12	1.25	406.00	4976.00	7200	20240104	-31.46	3490	20231101	41.40	7200	-31.46	20240104	4870	1.33	20240115	7200	-31.46	20240104	3490	41.40	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
42	20240115	121129	57	100.00	KOSDAQ		금융	N	N	N	N	N	4925	-175	5	-3.43	1050337955	212844	61.83	5020	5040	4870	6630	3570	5100	4934.78	0.63	36643	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	894	12.13	0.99	12	1.17	406.00	4976.00	7200	20240104	-31.60	3490	20231101	41.12	7200	-31.60	20240104	4870	1.13	20240115	7200	-31.60	20240104	3490	41.12	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
43	20240115	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	-170	5	-3.33	953737585	193217	56.13	5020	5040	4870	6630	3570	5100	4936.10	0.63	31986	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	895	12.14	0.99	12	1.06	406.00	4976.00	7200	20240104	-31.53	3490	20231101	41.26	7200	-31.53	20240104	4870	1.23	20240115	7200	-31.53	20240104	3490	41.26	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
44	20240115	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-105	5	-2.06	539793155	109213	31.73	5020	5040	4870	6630	3570	5100	4942.57	0.63	3667	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	907	12.30	1.00	12	0.60	406.00	4976.00	7200	20240104	-30.62	3490	20231101	43.12	7200	-30.62	20240104	4870	2.57	20240115	7200	-30.62	20240104	3490	43.12	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
45	20240115	091128	57	100.00	KOSDAQ		금융	N	N	N	N	N	4890	-210	5	-4.12	233028415	47117	13.69	5020	5040	4880	6630	3570	5100	4945.74	0.63	-8654	5373	5236	5143	5006	4913	5190	4960	91	1530	500	3260	5	1	18150830	888	12.04	0.98	12	0.26	406.00	4976.00	7200	20240104	-32.08	3490	20231101	40.11	7200	-32.08	20240104	4880	0.20	20240115	7200	-32.08	20240104	3490	40.11	20231101	4.47	N	330730	500	90 억	115152	N	N	0	N	N
46	20240112	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	5100	-180	5	-3.41	1745685710	340254	33.64	5220	5280	5050	6860	3700	5280	5130.69	0.66	-4851	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	926	12.56	1.02	12	1.87	406.00	4976.00	7200	20240104	-29.17	3490	20231101	46.13	7200	-29.17	20240104	5050	0.99	20240112	7200	-29.17	20240104	3490	46.13	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
47	20240112	151127	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	-130	5	-2.46	1521478060	296345	29.30	5220	5280	5050	6860	3700	5280	5134.14	0.66	4831	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	935	12.68	1.03	12	1.63	406.00	4976.00	7200	20240104	-28.47	3490	20231101	47.56	7200	-28.47	20240104	5050	1.98	20240112	7200	-28.47	20240104	3490	47.56	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
48	20240112	141125	57	100.00	KOSDAQ		금융	N	N	N	N	N	5080	-200	5	-3.79	934306950	181536	17.95	5220	5280	5050	6860	3700	5280	5146.67	0.66	1732	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	922	12.51	1.02	12	1.00	406.00	4976.00	7200	20240104	-29.44	3490	20231101	45.56	7200	-29.44	20240104	5050	0.59	20240112	7200	-29.44	20240104	3490	45.56	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
49	20240112	131121	57	100.00	KOSDAQ		금융	N	N	N	N	N	5100	-180	5	-3.41	807346250	156515	15.47	5220	5280	5080	6860	3700	5280	5158.26	0.66	-66	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	926	12.56	1.02	12	0.86	406.00	4976.00	7200	20240104	-29.17	3490	20231101	46.13	7200	-29.17	20240104	5050	0.99	20240110	7200	-29.17	20240104	3490	46.13	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
50	20240112	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	-130	5	-2.46	627452190	121329	12.00	5220	5280	5100	6860	3700	5280	5171.48	0.66	-2089	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	935	12.68	1.03	12	0.67	406.00	4976.00	7200	20240104	-28.47	3490	20231101	47.56	7200	-28.47	20240104	5050	1.98	20240110	7200	-28.47	20240104	3490	47.56	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
51	20240112	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	5190	-90	5	-1.70	557718390	107853	10.66	5220	5280	5100	6860	3700	5280	5171.09	0.66	-2200	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	942	12.78	1.04	12	0.59	406.00	4976.00	7200	20240104	-27.92	3490	20231101	48.71	7200	-27.92	20240104	5050	2.77	20240110	7200	-27.92	20240104	3490	48.71	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
52	20240112	101121	57	100.00	KOSDAQ		금융	N	N	N	N	N	5170	-110	5	-2.08	445283240	86123	8.51	5220	5280	5100	6860	3700	5280	5170.30	0.66	-3024	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	938	12.73	1.04	12	0.47	406.00	4976.00	7200	20240104	-28.19	3490	20231101	48.14	7200	-28.19	20240104	5050	2.38	20240110	7200	-28.19	20240104	3490	48.14	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
53	20240112	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	5190	-90	5	-1.70	96126990	18436	1.82	5220	5280	5190	6860	3700	5280	5214.05	0.66	-6481	5760	5520	5340	5100	4920	5430	5010	91	1580	500	3370	10	1	18150830	942	12.78	1.04	12	0.10	406.00	4976.00	7200	20240104	-27.92	3490	20231101	48.71	7200	-27.92	20240104	5050	2.77	20240110	7200	-27.92	20240104	3490	48.71	20231101	4.45	N	330730	500	90 억	119850	N	N	0	N	N
54	20240111	161115	57	100.00	KOSDAQ		금융	N	N	N	N	N	5280	220	2	4.35	5364555650	1002056	168.42	5360	5580	5160	6570	3550	5060	5353.70	0.48	30759	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	958	13.00	1.06	12	5.52	406.00	4976.00	7200	20240104	-26.67	3490	20231101	51.29	7200	-26.67	20240104	5050	4.55	20240110	7200	-26.67	20240104	3490	51.29	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
55	20240111	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	5270	210	2	4.15	5229055100	976341	164.10	5360	5580	5160	6570	3550	5060	5355.77	0.48	25675	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	957	12.98	1.06	12	5.38	406.00	4976.00	7200	20240104	-26.81	3490	20231101	51.00	7200	-26.81	20240104	5050	4.36	20240110	7200	-26.81	20240104	3490	51.00	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
56	20240111	141118	57	100.00	KOSDAQ		금융	N	N	N	N	N	5340	280	2	5.53	4871680300	908747	152.74	5360	5580	5160	6570	3550	5060	5360.88	0.48	4364	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	969	13.15	1.07	12	5.01	406.00	4976.00	7200	20240104	-25.83	3490	20231101	53.01	7200	-25.83	20240104	5050	5.74	20240110	7200	-25.83	20240104	3490	53.01	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
57	20240111	131116	57	100.00	KOSDAQ		금융	N	N	N	N	N	5270	210	2	4.15	4651751830	867287	145.77	5360	5580	5160	6570	3550	5060	5363.57	0.48	-3311	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	957	12.98	1.06	12	4.78	406.00	4976.00	7200	20240104	-26.81	3490	20231101	51.00	7200	-26.81	20240104	5050	4.36	20240110	7200	-26.81	20240104	3490	51.00	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
58	20240111	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	270	2	5.34	4519633350	842397	141.59	5360	5580	5160	6570	3550	5060	5365.21	0.48	-3945	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	967	13.13	1.07	12	4.64	406.00	4976.00	7200	20240104	-25.97	3490	20231101	52.72	7200	-25.97	20240104	5050	5.54	20240110	7200	-25.97	20240104	3490	52.72	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
59	20240111	111119	57	100.00	KOSDAQ		금융	N	N	N	N	N	5380	320	2	6.32	3946590970	735347	123.60	5360	5580	5160	6570	3550	5060	5366.98	0.48	-8308	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	977	13.25	1.08	12	4.05	406.00	4976.00	7200	20240104	-25.28	3490	20231101	54.15	7200	-25.28	20240104	5050	6.53	20240110	7200	-25.28	20240104	3490	54.15	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
60	20240111	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	5230	170	2	3.36	1413485530	268873	45.19	5360	5390	5160	6570	3550	5060	5257.08	0.48	10503	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	949	12.88	1.05	12	1.48	406.00	4976.00	7200	20240104	-27.36	3490	20231101	49.86	7200	-27.36	20240104	5050	3.56	20240110	7200	-27.36	20240104	3490	49.86	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
61	20240111	091118	57	100.00	KOSDAQ		금융	N	N	N	N	N	5260	200	2	3.95	661874320	125422	21.08	5360	5390	5160	6570	3550	5060	5277.18	0.48	8073	5746	5402	5226	4882	4706	5315	4795	91	1510	500	3230	10	1	18150830	955	12.96	1.06	12	0.69	406.00	4976.00	7200	20240104	-26.94	3490	20231101	50.72	7200	-26.94	20240104	5050	4.16	20240110	7200	-26.94	20240104	3490	50.72	20231101	4.79	N	330730	500	90 억	86927	N	N	0	N	N
62	20240110	161114	57	100.00	KOSDAQ		금융	N	N	N	N	N	5060	-480	5	-8.66	2779138990	522969	29.83	5540	5570	5050	7200	3880	5540	5315.69	0.66	-33946	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	918	12.46	1.02	12	2.88	406.00	4976.00	7200	20240104	-29.72	3490	20231101	44.99	7200	-29.72	20240104	5050	0.20	20240110	7200	-29.72	20240104	3490	44.99	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
63	20240110	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	5100	-440	5	-7.94	2666570390	500772	28.56	5540	5570	5050	7200	3880	5540	5324.92	0.66	-36235	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	926	12.56	1.02	12	2.76	406.00	4976.00	7200	20240104	-29.17	3490	20231101	46.13	7200	-29.17	20240104	5050	0.99	20240110	7200	-29.17	20240104	3490	46.13	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
64	20240110	141118	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	-390	5	-7.04	2320611520	432946	24.69	5540	5570	5110	7200	3880	5540	5360.05	0.66	-38797	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	935	12.68	1.03	12	2.39	406.00	4976.00	7200	20240104	-28.47	3490	20231101	47.56	7200	-28.47	20240104	5110	0.78	20240110	7200	-28.47	20240104	3490	47.56	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
65	20240110	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	-300	5	-5.42	1912223270	353852	20.18	5540	5570	5200	7200	3880	5540	5404.02	0.66	-53886	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	951	12.91	1.05	12	1.95	406.00	4976.00	7200	20240104	-27.22	3490	20231101	50.14	7200	-27.22	20240104	5200	0.77	20240110	7200	-27.22	20240104	3490	50.14	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
66	20240110	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	5290	-250	5	-4.51	1633189080	300820	17.16	5540	5570	5290	7200	3880	5540	5429.12	0.66	-46512	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	960	13.03	1.06	12	1.66	406.00	4976.00	7200	20240104	-26.53	3490	20231101	51.58	7200	-26.53	20240104	5290	0.00	20240110	7200	-26.53	20240104	3490	51.58	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
67	20240110	111116	57	100.00	KOSDAQ		금융	N	N	N	N	N	5390	-150	5	-2.71	1271277420	232871	13.28	5540	5570	5350	7200	3880	5540	5459.15	0.66	-41576	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	978	13.28	1.08	12	1.28	406.00	4976.00	7200	20240104	-25.14	3490	20231101	54.44	7200	-25.14	20240104	5350	0.75	20240110	7200	-25.14	20240104	3490	54.44	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
68	20240110	101114	57	100.00	KOSDAQ		금융	N	N	N	N	N	5390	-150	5	-2.71	1012940160	184887	10.54	5540	5570	5380	7200	3880	5540	5478.70	0.66	-53045	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	978	13.28	1.08	12	1.02	406.00	4976.00	7200	20240104	-25.14	3490	20231101	54.44	7200	-25.14	20240104	5380	0.19	20240110	7200	-25.14	20240104	3490	54.44	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
69	20240110	091114	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	0	3	0.00	342292470	61913	3.53	5540	5570	5470	7200	3880	5540	5528.60	0.66	-34653	6100	5820	5610	5330	5120	5715	5225	91	1660	500	3540	10	1	18150830	1006	13.65	1.11	12	0.34	406.00	4976.00	7200	20240104	-23.06	3490	20231101	58.74	7200	-23.06	20240104	5400	2.59	20240109	7200	-23.06	20240104	3490	58.74	20231101	4.42	N	330730	500	90 억	120392	N	N	0	N	N
70	20240109	161111	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	70	2	1.28	9924586030	1738634	93.95	5710	5890	5400	7110	3830	5470	5708.31	0.27	69026	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	1005	13.65	1.11	12	9.59	406.00	4976.00	7200	20240104	-23.06	3490	20231101	58.74	7200	-23.06	20240104	5400	2.59	20240109	7200	-23.06	20240104	3490	58.74	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
71	20240109	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	70	2	1.28	9785716580	1713547	92.59	5710	5890	5400	7110	3830	5470	5710.80	0.27	68347	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	1005	13.65	1.11	12	9.45	406.00	4976.00	7200	20240104	-23.06	3490	20231101	58.74	7200	-23.06	20240104	5400	2.59	20240109	7200	-23.06	20240104	3490	58.74	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
72	20240109	141112	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	10	2	0.18	9331065390	1631314	88.15	5710	5890	5400	7110	3830	5470	5719.97	0.27	42917	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	994	13.50	1.10	12	8.99	406.00	4976.00	7200	20240104	-23.89	3490	20231101	57.02	7200	-23.89	20240104	5400	1.48	20240109	7200	-23.89	20240104	3490	57.02	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
73	20240109	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	10	2	0.18	8790524080	1532220	82.79	5710	5890	5420	7110	3830	5470	5737.12	0.27	20223	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	994	13.50	1.10	12	8.45	406.00	4976.00	7200	20240104	-23.89	3490	20231101	57.02	7200	-23.89	20240104	5420	1.11	20240109	7200	-23.89	20240104	3490	57.02	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
74	20240109	121121	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	40	2	0.73	8355585610	1452964	78.51	5710	5890	5480	7110	3830	5470	5750.72	0.27	34117	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	999	13.57	1.11	12	8.01	406.00	4976.00	7200	20240104	-23.47	3490	20231101	57.88	7200	-23.47	20240104	5440	1.29	20240108	7200	-23.47	20240104	3490	57.88	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
75	20240109	111116	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	150	2	2.74	7704587930	1335867	72.18	5710	5890	5550	7110	3830	5470	5767.48	0.27	24143	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	1019	13.84	1.13	12	7.37	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5440	3.31	20240108	7200	-21.94	20240104	3490	61.03	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
76	20240109	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	260	2	4.75	6836666460	1182326	63.89	5710	5890	5600	7110	3830	5470	5782.39	0.27	1623	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	1039	14.11	1.15	12	6.52	406.00	4976.00	7200	20240104	-20.42	3490	20231101	64.18	7200	-20.42	20240104	5440	5.33	20240108	7200	-20.42	20240104	3490	64.18	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
77	20240109	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	150	2	2.74	936409590	165117	8.92	5710	5750	5600	7110	3830	5470	5671.19	0.27	8605	6130	5800	5620	5290	5110	5710	5200	91	1640	500	3500	10	1	18135830	1019	13.84	1.13	12	0.91	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5440	3.31	20240108	7200	-21.94	20240104	3490	61.03	20231101	4.15	N	330730	500	90 억	49833	N	N	0	N	N
78	20240108	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	5470	-100	5	-1.80	9861775200	1722256	156.84	5520	5950	5440	7240	3900	5570	5726.88	0.23	8411	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	992	13.47	1.10	12	9.50	406.00	4976.00	7200	20240104	-24.03	3490	20231101	56.73	7200	-24.03	20240104	5440	0.55	20240108	7200	-24.03	20240104	3490	56.73	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
79	20240108	151112	57	100.00	KOSDAQ		금융	N	N	N	N	N	5520	-50	5	-0.90	9493968620	1655061	150.72	5520	5950	5500	7240	3900	5570	5736.34	0.23	3020	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1001	13.60	1.11	12	9.13	406.00	4976.00	7200	20240104	-23.33	3490	20231101	58.17	7200	-23.33	20240104	5500	0.36	20240108	7200	-23.33	20240104	3490	58.17	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
80	20240108	141111	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	-20	5	-0.36	8997239320	1565200	142.54	5520	5950	5520	7240	3900	5570	5748.32	0.23	8410	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1007	13.67	1.12	12	8.63	406.00	4976.00	7200	20240104	-22.92	3490	20231101	59.03	7200	-22.92	20240104	5520	0.54	20240108	7200	-22.92	20240104	3490	59.03	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
81	20240108	131111	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	50	2	0.90	8391992310	1456339	132.62	5520	5950	5520	7240	3900	5570	5762.41	0.23	13145	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1019	13.84	1.13	12	8.03	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5520	1.81	20240108	7200	-21.94	20240104	3490	61.03	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
82	20240108	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	90	2	1.62	7881825170	1366229	124.42	5520	5950	5520	7240	3900	5570	5769.06	0.23	18180	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1026	13.94	1.14	12	7.53	406.00	4976.00	7200	20240104	-21.39	3490	20231101	62.18	7200	-21.39	20240104	5520	2.54	20240108	7200	-21.39	20240104	3490	62.18	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
83	20240108	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	80	2	1.44	7603824050	1316976	119.93	5520	5950	5520	7240	3900	5570	5773.72	0.23	14695	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1025	13.92	1.14	12	7.26	406.00	4976.00	7200	20240104	-21.53	3490	20231101	61.89	7200	-21.53	20240104	5520	2.36	20240108	7200	-21.53	20240104	3490	61.89	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
84	20240108	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	110	2	1.97	5320613110	917796	83.58	5520	5950	5520	7240	3900	5570	5797.20	0.23	25324	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1030	13.99	1.14	12	5.06	406.00	4976.00	7200	20240104	-21.11	3490	20231101	62.75	7200	-21.11	20240104	5520	2.90	20240108	7200	-21.11	20240104	3490	62.75	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
85	20240108	091109	57	100.00	KOSDAQ		금융	N	N	N	N	N	5880	310	2	5.57	2358762810	404861	36.87	5520	5950	5520	7240	3900	5570	5826.20	0.23	35453	6030	5800	5660	5430	5290	5730	5360	91	1670	500	3560	10	1	18135830	1066	14.48	1.18	12	2.23	406.00	4976.00	7200	20240104	-18.33	3490	20231101	68.48	7200	-18.33	20240104	5520	6.52	20240108	7200	-18.33	20240104	3490	68.48	20231101	3.68	N	330730	500	90 억	42376	N	N	0	N	N
86	20240105	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	-50	5	-0.89	6145143490	1084018	8.62	5650	5890	5520	7300	3940	5620	5669.05	0.24	-178	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1010	13.72	1.12	12	5.98	406.00	4976.00	7200	20240104	-22.64	3490	20231101	59.60	7200	-22.64	20240104	5520	0.91	20240105	7200	-22.64	20240104	3490	59.60	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
87	20240105	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	-90	5	-1.60	6015107410	1060628	8.44	5650	5890	5520	7300	3940	5620	5671.30	0.24	-3846	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1003	13.62	1.11	12	5.85	406.00	4976.00	7200	20240104	-23.19	3490	20231101	58.45	7200	-23.19	20240104	5520	0.18	20240105	7200	-23.19	20240104	3490	58.45	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
88	20240105	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	0	3	0.00	5394035030	949396	7.55	5650	5890	5540	7300	3940	5620	5681.58	0.24	7069	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1019	13.84	1.13	12	5.23	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5540	1.44	20240105	7200	-21.94	20240104	3490	61.03	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
89	20240105	131109	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	30	2	0.53	4923352800	866050	6.89	5650	5890	5540	7300	3940	5620	5684.88	0.24	9473	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1025	13.92	1.14	12	4.78	406.00	4976.00	7200	20240104	-21.53	3490	20231101	61.89	7200	-21.53	20240104	5540	1.99	20240105	7200	-21.53	20240104	3490	61.89	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
90	20240105	121110	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	70	2	1.25	4587744720	806545	6.42	5650	5890	5540	7300	3940	5620	5688.19	0.24	6315	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1032	14.01	1.14	12	4.45	406.00	4976.00	7200	20240104	-20.97	3490	20231101	63.04	7200	-20.97	20240104	5540	2.71	20240105	7200	-20.97	20240104	3490	63.04	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
91	20240105	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	70	2	1.25	2976671400	525847	4.18	5650	5790	5540	7300	3940	5620	5660.76	0.24	-5940	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1032	14.01	1.14	12	2.90	406.00	4976.00	7200	20240104	-20.97	3490	20231101	63.04	7200	-20.97	20240104	5540	2.71	20240105	7200	-20.97	20240104	3490	63.04	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
92	20240105	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	20	2	0.36	2168422860	384090	3.06	5650	5790	5540	7300	3940	5620	5645.65	0.24	-6622	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1023	13.89	1.13	12	2.12	406.00	4976.00	7200	20240104	-21.67	3490	20231101	61.60	7200	-21.67	20240104	5540	1.81	20240105	7200	-21.67	20240104	3490	61.60	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
93	20240105	091107	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	10	2	0.18	568410600	101354	0.81	5650	5680	5550	7300	3940	5620	5608.11	0.24	-782	7746	6682	6136	5072	4526	6410	4800	91	1680	500	3590	10	1	18135830	1021	13.87	1.13	12	0.56	406.00	4976.00	7200	20240104	-21.81	3490	20231101	61.32	7200	-21.81	20240104	5550	1.44	20240105	7200	-21.81	20240104	3490	61.32	20231101	3.66	N	330730	500	90 억	43768	N	N	0	N	N
94	20240104	161104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5620	-380	5	-6.33	81417357150	12525313	1682.06	6070	7200	5590	7800	4200	6000	6501.32	0.23	3288	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1019	13.84	1.13	12	69.06	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5590	0.54	20240104	7200	-21.94	20240104	3490	61.03	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
95	20240104	151107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5620	-380	5	-6.33	80806849710	12416636	1667.47	6070	7200	5590	7800	4200	6000	6508.07	0.23	5257	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1019	13.84	1.13	12	68.46	406.00	4976.00	7200	20240104	-21.94	3490	20231101	61.03	7200	-21.94	20240104	5590	0.54	20240104	7200	-21.94	20240104	3490	61.03	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
96	20240104	141107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5730	-270	5	-4.50	79026111710	12101508	1625.15	6070	7200	5650	7800	4200	6000	6530.40	0.23	-15021	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1039	14.11	1.15	12	66.73	406.00	4976.00	7200	20240104	-20.42	3490	20231101	64.18	7200	-20.42	20240104	5650	1.42	20240104	7200	-20.42	20240104	3490	64.18	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
97	20240104	131106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5870	-130	5	-2.17	76382205160	11642923	1563.56	6070	7200	5820	7800	4200	6000	6560.54	0.23	-27382	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1065	14.46	1.18	12	64.20	406.00	4976.00	7200	20240104	-18.47	3490	20231101	68.19	7200	-18.47	20240104	5820	0.86	20240104	7200	-18.47	20240104	3490	68.19	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
98	20240104	121104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5960	-40	5	-0.67	74858790600	11384516	1528.86	6070	7200	5820	7800	4200	6000	6575.64	0.23	-29021	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1081	14.68	1.20	12	62.77	406.00	4976.00	7200	20240104	-17.22	3490	20231101	70.77	7200	-17.22	20240104	5820	2.41	20240104	7200	-17.22	20240104	3490	70.77	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
99	20240104	111103	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	5940	-60	5	-1.00	69298112110	10451698	1403.59	6070	7200	5900	7800	4200	6000	6630.50	0.23	-17237	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1077	14.63	1.19	12	57.63	406.00	4976.00	7200	20240104	-17.50	3490	20231101	70.20	7200	-17.50	20240104	5870	1.19	20240103	7200	-17.50	20240104	3490	70.20	20231101	3.26	N	330730	500	90 억	41914	Y	N	0	N	N
100	20240104	101102	57	100.00	KOSDAQ		금융	N	N	N	N	N	6540	540	2	9.00	34901623150	5311234	713.26	6070	6950	5900	7800	4200	6000	6571.60	0.23	15774	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1186	16.11	1.31	12	29.29	406.00	4976.00	7000	20240102	-6.57	3490	20231101	87.39	7000	-6.57	20240102	5870	11.41	20240103	7000	-6.57	20240102	3490	87.39	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
101	20240104	091106	57	100.00	KOSDAQ		금융	N	N	N	N	N	6360	360	2	6.00	1983568970	320394	43.03	6070	6390	5900	7800	4200	6000	6192.82	0.23	-4275	6553	6276	6073	5796	5593	6175	5695	91	1800	500	3840	10	1	18135830	1153	15.67	1.28	12	1.77	406.00	4976.00	7000	20240102	-9.14	3490	20231101	82.23	7000	-9.14	20240102	5870	8.35	20240103	7000	-9.14	20240102	3490	82.23	20231101	3.26	N	330730	500	90 억	41914	N	N	0	N	N
102	20240103	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	6000	-250	5	-4.00	4399930750	724980	9.84	6180	6350	5870	8120	4380	6250	6069.20	0.29	-7437	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1088	14.78	1.21	12	4.00	406.00	4976.00	7000	20240102	-14.29	3490	20231101	71.92	7000	-14.29	20240102	5870	2.21	20240103	7000	-14.29	20240102	3490	71.92	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
103	20240103	151059	57	100.00	KOSDAQ		금융	N	N	N	N	N	6000	-250	5	-4.00	4143267930	682202	9.26	6180	6350	5870	8120	4380	6250	6073.11	0.29	-2110	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1088	14.78	1.21	12	3.76	406.00	4976.00	7000	20240102	-14.29	3490	20231101	71.92	7000	-14.29	20240102	5870	2.21	20240103	7000	-14.29	20240102	3490	71.92	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
104	20240103	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	5960	-290	5	-4.64	3699329790	608178	8.26	6180	6350	5870	8120	4380	6250	6082.36	0.29	-8734	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1081	14.68	1.20	12	3.35	406.00	4976.00	7000	20240102	-14.86	3490	20231101	70.77	7000	-14.86	20240102	5870	1.53	20240103	7000	-14.86	20240102	3490	70.77	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
105	20240103	131059	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	-360	5	-5.76	3426593750	562140	7.63	6180	6350	5870	8120	4380	6250	6095.34	0.29	-2525	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1068	14.51	1.18	12	3.10	406.00	4976.00	7000	20240102	-15.86	3490	20231101	68.77	7000	-15.86	20240102	5870	0.34	20240103	7000	-15.86	20240102	3490	68.77	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
106	20240103	121104	57	100.00	KOSDAQ		금융	N	N	N	N	N	5970	-280	5	-4.48	2881144110	470067	6.38	6180	6350	5950	8120	4380	6250	6128.96	0.29	-3213	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1083	14.70	1.20	12	2.59	406.00	4976.00	7000	20240102	-14.71	3490	20231101	71.06	7000	-14.71	20240102	5940	0.51	20240102	7000	-14.71	20240102	3490	71.06	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
107	20240103	111059	57	100.00	KOSDAQ		금융	N	N	N	N	N	6100	-150	5	-2.40	2325619460	377583	5.13	6180	6350	6000	8120	4380	6250	6158.98	0.29	-1581	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1106	15.02	1.23	12	2.08	406.00	4976.00	7000	20240102	-12.86	3490	20231101	74.79	7000	-12.86	20240102	5940	2.69	20240102	7000	-12.86	20240102	3490	74.79	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
108	20240103	101059	57	100.00	KOSDAQ		금융	N	N	N	N	N	6080	-170	5	-2.72	1825028490	294834	4.00	6180	6350	6000	8120	4380	6250	6189.81	0.29	-14772	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1103	14.98	1.22	12	1.63	406.00	4976.00	7000	20240102	-13.14	3490	20231101	74.21	7000	-13.14	20240102	5940	2.36	20240102	7000	-13.14	20240102	3490	74.21	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
109	20240103	091059	57	100.00	KOSDAQ		금융	N	N	N	N	N	6240	-10	5	-0.16	649831860	103759	1.41	6180	6350	6180	8120	4380	6250	6263.02	0.29	-17604	7456	6852	6396	5792	5336	7155	6095	91	1870	500	4000	10	1	18135830	1132	15.37	1.25	12	0.57	406.00	4976.00	7000	20240102	-10.86	3490	20231101	78.80	7000	-10.86	20240102	5940	5.05	20240102	7000	-10.86	20240102	3490	78.80	20231101	2.96	N	330730	500	90 억	51903	N	N	0	N	N
110	20240102	161056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6250	110	2	1.79	48042811660	7321189	69.99	6130	7000	5940	7980	4300	6140	6562.90	0.13	28918	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1133	15.39	1.26	12	40.37	406.00	4976.00	7000	20240102	-10.71	3490	20231101	79.08	7000	-10.71	20240102	5940	5.22	20240102	7000	-10.71	20240102	3490	79.08	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
111	20240102	151055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6270	130	2	2.12	47476614810	7230824	69.13	6130	7000	5940	7980	4300	6140	6566.53	0.13	26059	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1137	15.44	1.26	12	39.87	406.00	4976.00	7000	20240102	-10.43	3490	20231101	79.66	7000	-10.43	20240102	5940	5.56	20240102	7000	-10.43	20240102	3490	79.66	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
112	20240102	141056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6240	100	2	1.63	46015508500	6997123	66.89	6130	7000	5940	7980	4300	6140	6577.05	0.13	12504	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1132	15.37	1.25	12	38.58	406.00	4976.00	7000	20240102	-10.86	3490	20231101	78.80	7000	-10.86	20240102	5940	5.05	20240102	7000	-10.86	20240102	3490	78.80	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
113	20240102	131050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6350	210	2	3.42	44270360590	6720885	64.25	6130	7000	5940	7980	4300	6140	6587.73	0.13	24265	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1152	15.64	1.28	12	37.06	406.00	4976.00	7000	20240102	-9.29	3490	20231101	81.95	7000	-9.29	20240102	5940	6.90	20240102	7000	-9.29	20240102	3490	81.95	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
114	20240102	121050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	6680	540	2	8.79	36367262480	5506994	52.65	6130	7000	5940	7980	4300	6140	6604.78	0.13	18014	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1211	16.45	1.34	12	30.37	406.00	4976.00	7000	20240102	-4.57	3490	20231101	91.40	7000	-4.57	20240102	5940	12.46	20240102	7000	-4.57	20240102	3490	91.40	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
115	20240102	111050	57	100.00	KOSDAQ		금융	N	N	N	N	N	5960	-180	5	-2.93	2305644370	381542	3.65	6130	6200	5940	7980	4300	6140	6040.03	0.13	39652	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1081	14.68	1.20	12	2.10	406.00	4976.00	6850	20231221	-12.99	3490	20231101	70.77	6200	-3.87	20240102	5940	0.34	20240102	6850	-12.99	20231221	3490	70.77	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
116	20240102	101040	57	100.00	KOSDAQ		금융	N	N	N	N	N	6040	-100	5	-1.63	883298880	144793	1.38	6130	6200	6020	7980	4300	6140	6097.11	0.13	28285	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1095	14.88	1.21	12	0.80	406.00	4976.00	6850	20231221	-11.82	3490	20231101	73.07	6200	-2.58	20240102	6020	0.33	20240102	6850	-11.82	20231221	3490	73.07	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N
117	20240102	091026	57	100.00	KOSDAQ		금융	N	N	N	N	N	6140	0	3	0.00	0	0	0.00	0	0	0	7980	4300	6140	0.00	0.13	0	7346	6742	6046	5442	4746	7045	5745	91	1840	500	3920	10	1	18135830	1114	15.12	1.23	12	0.00	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	0	0.00	0	0	0.00	0	6850	-10.36	20231221	3490	75.93	20231101	3.05	N	330730	500	90 억	22912	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History