KissMeData/419270/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 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	investmentCareful	shortOverheated
2	20240123	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	4660	60	2	1.30	228667205	49426	24.96	4550	4670	4550	5980	3220	4600	4626.46	1.36	6369	4806	4702	4541	4437	4276	4755	4490	4	1380	100	3220	5	1	4305000	201	1165.00	2.35	12	1.15	4.00	1987.00	5000	20240115	-6.80	3343	20230125	39.40	5000	-6.80	20240115	3875	20.26	20240112	5000	-6.80	20240115	2045	127.87	20230125	0.72	N	419270	100	4 억	58456	N	N	N	N
3	20240123	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	4650	50	2	1.09	212172425	45882	23.17	4550	4670	4550	5980	3220	4600	4624.31	1.36	6390	4806	4702	4541	4437	4276	4755	4490	4	1380	100	3220	5	1	4305000	200	1162.50	2.34	12	1.07	4.00	1987.00	5000	20240115	-7.00	3343	20230125	39.10	5000	-7.00	20240115	3875	20.00	20240112	5000	-7.00	20240115	2045	127.38	20230125	0.72	N	419270	100	4 억	58456	N	N	N	N
4	20240123	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	4615	15	2	0.33	178860480	38713	19.55	4550	4660	4550	5980	3220	4600	4620.17	1.36	5987	4806	4702	4541	4437	4276	4755	4490	4	1380	100	3220	5	1	4305000	199	1153.75	2.32	12	0.90	4.00	1987.00	5000	20240115	-7.70	3343	20230125	38.05	5000	-7.70	20240115	3875	19.10	20240112	5000	-7.70	20240115	2045	125.67	20230125	0.72	N	419270	100	4 억	58456	N	N	N	N
5	20240123	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	4590	-10	5	-0.22	40794460	8844	4.47	4550	4650	4550	5980	3220	4600	4612.67	1.36	2864	4806	4702	4541	4437	4276	4755	4490	4	1380	100	3220	5	1	4305000	198	1147.50	2.31	12	0.21	4.00	1987.00	5000	20240115	-8.20	3343	20230125	37.30	5000	-8.20	20240115	3875	18.45	20240112	5000	-8.20	20240115	2045	124.45	20230125	0.72	N	419270	100	4 억	58456	N	N	N	N
6	20240119	161244	57	100.00	KOSDAQ		금융	N	N	N	N	N	4425	60	2	1.37	1044722265	233494	111.42	4440	4560	4365	5670	3060	4365	4475.72	1.19	3243	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	190	1106.25	2.23	12	5.42	4.00	1987.00	5000	20240115	-11.50	3343	20230113	32.37	5000	-11.50	20240115	3875	14.19	20240112	5000	-11.50	20240115	2045	116.38	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
7	20240119	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	4470	105	2	2.41	987657740	220613	105.28	4440	4560	4365	5670	3060	4365	4476.88	1.19	3280	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	192	1117.50	2.25	12	5.12	4.00	1987.00	5000	20240115	-10.60	3343	20230113	33.71	5000	-10.60	20240115	3875	15.35	20240112	5000	-10.60	20240115	2045	118.58	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
8	20240119	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	4485	120	2	2.75	949396575	212052	101.19	4440	4560	4365	5670	3060	4365	4477.19	1.19	3256	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	193	1121.25	2.26	12	4.93	4.00	1987.00	5000	20240115	-10.30	3343	20230113	34.16	5000	-10.30	20240115	3875	15.74	20240112	5000	-10.30	20240115	2045	119.32	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
9	20240119	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	4510	145	2	3.32	803709020	179608	85.71	4440	4560	4365	5670	3060	4365	4474.80	1.19	2599	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	194	1127.50	2.27	12	4.17	4.00	1987.00	5000	20240115	-9.80	3343	20230113	34.91	5000	-9.80	20240115	3875	16.39	20240112	5000	-9.80	20240115	2045	120.54	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
10	20240119	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	4490	125	2	2.86	769138440	171918	82.04	4440	4560	4365	5670	3060	4365	4473.87	1.19	2472	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	193	1122.50	2.26	12	3.99	4.00	1987.00	5000	20240115	-10.20	3343	20230113	34.31	5000	-10.20	20240115	3875	15.87	20240112	5000	-10.20	20240115	2045	119.56	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
11	20240119	111249	57	100.00	KOSDAQ		금융	N	N	N	N	N	4505	140	2	3.21	696952670	155885	74.39	4440	4560	4365	5670	3060	4365	4470.94	1.19	2014	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	194	1126.25	2.27	12	3.62	4.00	1987.00	5000	20240115	-9.90	3343	20230113	34.76	5000	-9.90	20240115	3875	16.26	20240112	5000	-9.90	20240115	2045	120.29	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
12	20240119	101253	57	100.00	KOSDAQ		금융	N	N	N	N	N	4415	50	2	1.15	281564005	63669	30.38	4440	4465	4365	5670	3060	4365	4422.31	1.19	509	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	190	1103.75	2.22	12	1.48	4.00	1987.00	5000	20240115	-11.70	3343	20230113	32.07	5000	-11.70	20240115	3875	13.94	20240112	5000	-11.70	20240115	2045	115.89	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
13	20240119	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	4420	55	2	1.26	93275840	21189	10.11	4440	4440	4365	5670	3060	4365	4402.09	1.19	1132	4495	4430	4305	4240	4115	4462	4272	4	1305	100	3050	5	1	4305000	190	1105.00	2.22	12	0.49	4.00	1987.00	5000	20240115	-11.60	3343	20230113	32.22	5000	-11.60	20240115	3875	14.06	20240112	5000	-11.60	20240115	2045	116.14	20230125	0.64	N	419270	100	4 억	51116	N	N	N	N
14	20240118	161244	57	100.00	KOSDAQ		금융	N	N	N	N	N	4365	180	2	4.30	898003245	208899	96.00	4225	4370	4180	5440	2930	4185	4297.88	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	188	1091.25	2.20	12	4.85	4.00	1987.00	5000	20240115	-12.70	3343	20230112	30.57	5000	-12.70	20240115	3875	12.65	20240112	5000	-12.70	20240115	2045	113.45	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
15	20240118	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	4335	150	2	3.58	799785505	186337	85.64	4225	4350	4180	5440	2930	4185	4292.15	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	187	1083.75	2.18	12	4.33	4.00	1987.00	5000	20240115	-13.30	3343	20230112	29.67	5000	-13.30	20240115	3875	11.87	20240112	5000	-13.30	20240115	2045	111.98	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
16	20240118	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	4300	115	2	2.75	575503125	134262	61.70	4225	4350	4180	5440	2930	4185	4286.42	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	185	1075.00	2.16	12	3.12	4.00	1987.00	5000	20240115	-14.00	3343	20230112	28.63	5000	-14.00	20240115	3875	10.97	20240112	5000	-14.00	20240115	2045	110.27	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
17	20240118	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4280	95	2	2.27	487056900	113710	52.26	4225	4350	4180	5440	2930	4185	4283.33	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	184	1070.00	2.15	12	2.64	4.00	1987.00	5000	20240115	-14.40	3343	20230112	28.03	5000	-14.40	20240115	3875	10.45	20240112	5000	-14.40	20240115	2045	109.29	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
18	20240118	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	4280	95	2	2.27	474074355	110676	50.86	4225	4350	4180	5440	2930	4185	4283.44	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	184	1070.00	2.15	12	2.57	4.00	1987.00	5000	20240115	-14.40	3343	20230112	28.03	5000	-14.40	20240115	3875	10.45	20240112	5000	-14.40	20240115	2045	109.29	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
19	20240118	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	4295	110	2	2.63	363408415	84953	39.04	4225	4350	4180	5440	2930	4185	4277.76	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	185	1073.75	2.16	12	1.97	4.00	1987.00	5000	20240115	-14.10	3343	20230112	28.48	5000	-14.10	20240115	3875	10.84	20240112	5000	-14.10	20240115	2045	110.02	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
20	20240118	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	90	2	2.15	259827915	60948	28.01	4225	4325	4180	5440	2930	4185	4263.11	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	184	1068.75	2.15	12	1.42	4.00	1987.00	5000	20240115	-14.50	3343	20230112	27.88	5000	-14.50	20240115	3875	10.32	20240112	5000	-14.50	20240115	2045	109.05	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
21	20240118	091242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4190	5	2	0.12	26707220	6368	2.93	4225	4225	4180	5440	2930	4185	4193.97	1.19	0	4401	4292	4221	4112	4041	4347	4167	4	1255	100	2920	5	1	4305000	180	1047.50	2.11	12	0.15	4.00	1987.00	5000	20240115	-16.20	3343	20230112	25.34	5000	-16.20	20240115	3875	8.13	20240112	5000	-16.20	20240115	2045	104.89	20230125	0.36	N	419270	100	4 억	51116	N	N	N	N
22	20240117	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	45	2	1.09	919550735	217371	51.34	4150	4330	4150	5380	2900	4140	4230.33	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	180	1046.25	2.11	12	5.05	4.00	1987.00	5000	20240115	-16.30	3327	20230111	25.79	5000	-16.30	20240115	3875	8.00	20240112	5000	-16.30	20240115	2045	104.65	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
23	20240117	151243	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	30	2	0.72	888505120	209951	49.58	4150	4330	4150	5380	2900	4140	4231.96	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	180	1042.50	2.10	12	4.88	4.00	1987.00	5000	20240115	-16.60	3327	20230111	25.34	5000	-16.60	20240115	3875	7.61	20240112	5000	-16.60	20240115	2045	103.91	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
24	20240117	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	135	2	3.26	782745635	184795	43.64	4150	4330	4150	5380	2900	4140	4235.75	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	184	1068.75	2.15	12	4.29	4.00	1987.00	5000	20240115	-14.50	3327	20230111	28.49	5000	-14.50	20240115	3875	10.32	20240112	5000	-14.50	20240115	2045	109.05	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
25	20240117	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	90	2	2.17	707547660	167223	39.49	4150	4330	4150	5380	2900	4140	4231.16	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	182	1057.50	2.13	12	3.88	4.00	1987.00	5000	20240115	-15.40	3327	20230111	27.14	5000	-15.40	20240115	3875	9.16	20240112	5000	-15.40	20240115	2045	106.85	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
26	20240117	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	30	2	0.72	650276765	153577	36.27	4150	4330	4150	5380	2900	4140	4234.21	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	180	1042.50	2.10	12	3.57	4.00	1987.00	5000	20240115	-16.60	3327	20230111	25.34	5000	-16.60	20240115	3875	7.61	20240112	5000	-16.60	20240115	2045	103.91	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
27	20240117	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	4215	75	2	1.81	490346845	115415	27.26	4150	4330	4150	5380	2900	4140	4248.55	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	181	1053.75	2.12	12	2.68	4.00	1987.00	5000	20240115	-15.70	3327	20230111	26.69	5000	-15.70	20240115	3875	8.77	20240112	5000	-15.70	20240115	2045	106.11	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
28	20240117	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	4280	140	2	3.38	364916605	85755	20.25	4150	4330	4150	5380	2900	4140	4255.34	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	184	1070.00	2.15	12	1.99	4.00	1987.00	5000	20240115	-14.40	3327	20230111	28.64	5000	-14.40	20240115	3875	10.45	20240112	5000	-14.40	20240115	2045	109.29	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
29	20240117	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	4300	160	2	3.86	133452125	31569	7.46	4150	4300	4150	5380	2900	4140	4227.32	1.19	0	4823	4481	4253	3911	3683	4367	3797	4	1240	100	2890	5	1	4305000	185	1075.00	2.16	12	0.73	4.00	1987.00	5000	20240115	-14.00	3327	20230111	29.25	5000	-14.00	20240115	3875	10.97	20240112	5000	-14.00	20240115	2045	110.27	20230125	0.24	N	419270	100	4 억	51116	N	N	N	N
30	20240116	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	-205	5	-4.72	1773938920	421882	27.56	4275	4595	4025	5640	3045	4345	4204.79	1.55	-14277	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	178	1035.00	2.08	12	9.80	4.00	1987.00	5000	20240115	-17.20	3319	20230110	24.74	5000	-17.20	20240115	3875	6.84	20240112	5000	-17.20	20240115	2045	102.44	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
31	20240116	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	-235	5	-5.41	1737786095	413114	26.99	4275	4595	4025	5640	3045	4345	4206.44	1.55	-12663	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	177	1027.50	2.07	12	9.60	4.00	1987.00	5000	20240115	-17.80	3319	20230110	23.83	5000	-17.80	20240115	3875	6.06	20240112	5000	-17.80	20240115	2045	100.98	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
32	20240116	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-280	5	-6.44	1579592785	374018	24.44	4275	4595	4030	5640	3045	4345	4223.19	1.55	-6997	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	175	1016.25	2.05	12	8.69	4.00	1987.00	5000	20240115	-18.70	3319	20230110	22.48	5000	-18.70	20240115	3875	4.90	20240112	5000	-18.70	20240115	2045	98.78	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
33	20240116	131238	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-265	5	-6.10	1411686650	332791	21.74	4275	4595	4030	5640	3045	4345	4241.85	1.55	-1512	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	176	1020.00	2.05	12	7.73	4.00	1987.00	5000	20240115	-18.40	3319	20230110	22.93	5000	-18.40	20240115	3875	5.29	20240112	5000	-18.40	20240115	2045	99.51	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
34	20240116	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-245	5	-5.64	1338903185	315038	20.58	4275	4595	4030	5640	3045	4345	4249.87	1.55	696	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	177	1025.00	2.06	12	7.32	4.00	1987.00	5000	20240115	-18.00	3319	20230110	23.53	5000	-18.00	20240115	3875	5.81	20240112	5000	-18.00	20240115	2045	100.49	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
35	20240116	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	-275	5	-6.33	1167616950	273104	17.84	4275	4595	4065	5640	3045	4345	4275.27	1.55	2974	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	175	1017.50	2.05	12	6.34	4.00	1987.00	5000	20240115	-18.60	3319	20230110	22.63	5000	-18.60	20240115	3875	5.03	20240112	5000	-18.60	20240115	2045	99.02	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
36	20240116	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	4195	-150	5	-3.45	826264400	190878	12.47	4275	4595	4180	5640	3045	4345	4328.73	1.55	4885	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	181	1048.75	2.11	12	4.43	4.00	1987.00	5000	20240115	-16.10	3319	20230110	26.39	5000	-16.10	20240115	3875	8.26	20240112	5000	-16.10	20240115	2045	105.13	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
37	20240116	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	4450	105	2	2.42	239047215	55176	3.60	4275	4595	4250	5640	3045	4345	4332.37	1.55	9339	5275	4810	4535	4070	3795	4672	3932	4	1295	100	3040	5	1	4305000	192	1112.50	2.24	12	1.28	4.00	1987.00	5000	20240115	-11.00	3319	20230110	34.08	5000	-11.00	20240115	3875	14.84	20240112	5000	-11.00	20240115	2045	117.60	20230125	0.23	N	419270	100	4 억	66786	N	N	N	N
38	20240115	161232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4345	-130	5	-2.91	7149249655	1528445	58.30	4695	5000	4260	5810	3135	4475	4677.97	0.07	63672	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	187	1086.25	2.19	12	35.50	4.00	1987.00	5000	20240115	-13.10	3310	20230109	31.27	5000	-13.10	20240115	3875	12.13	20240112	5000	-13.10	20240115	2045	112.47	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
39	20240115	151233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4285	-190	5	-4.25	7076608005	1511641	57.66	4695	5000	4260	5810	3135	4475	4681.41	0.07	64471	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	184	1071.25	2.16	12	35.11	4.00	1987.00	5000	20240115	-14.30	3310	20230109	29.46	5000	-14.30	20240115	3875	10.58	20240112	5000	-14.30	20240115	2045	109.54	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
40	20240115	141232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4310	-165	5	-3.69	6615534530	1404153	53.56	4695	5000	4275	5810	3135	4475	4711.41	0.07	65153	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	186	1077.50	2.17	12	32.62	4.00	1987.00	5000	20240115	-13.80	3310	20230109	30.21	5000	-13.80	20240115	3875	11.23	20240112	5000	-13.80	20240115	2045	110.76	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
41	20240115	131232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4495	20	2	0.45	5860521320	1231722	46.98	4695	5000	4485	5810	3135	4475	4757.99	0.07	59740	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	194	1123.75	2.26	12	28.61	4.00	1987.00	5000	20240115	-10.10	3310	20230109	35.80	5000	-10.10	20240115	3875	16.00	20240112	5000	-10.10	20240115	2045	119.80	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
42	20240115	121232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4645	170	2	3.80	5220701300	1091875	41.64	4695	5000	4525	5810	3135	4475	4781.41	0.07	68134	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	200	1161.25	2.34	12	25.36	4.00	1987.00	5000	20240115	-7.10	3310	20230109	40.33	5000	-7.10	20240115	3875	19.87	20240112	5000	-7.10	20240115	2045	127.14	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
43	20240115	111232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4765	290	2	6.48	4676426900	975614	37.21	4695	5000	4525	5810	3135	4475	4793.32	0.07	69651	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	205	1191.25	2.40	12	22.66	4.00	1987.00	5000	20240115	-4.70	3310	20230109	43.96	5000	-4.70	20240115	3875	22.97	20240112	5000	-4.70	20240115	2045	133.01	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
44	20240115	101227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4825	350	2	7.82	3708756145	774586	29.54	4695	5000	4525	5810	3135	4475	4788.05	0.07	59781	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	208	1206.25	2.43	12	17.99	4.00	1987.00	5000	20240115	-3.50	3310	20230109	45.77	5000	-3.50	20240115	3875	24.52	20240112	5000	-3.50	20240115	2045	135.94	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
45	20240115	091230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4635	160	2	3.58	1674355930	354907	13.54	4695	4870	4525	5810	3135	4475	4717.73	0.07	16364	4875	4675	4275	4075	3675	4775	4175	4	1335	100	3130	5	1	4305000	200	1158.75	2.33	12	8.24	4.00	1987.00	4870	20240115	-4.83	3310	20230109	40.03	4870	-4.83	20240115	3875	19.61	20240112	4870	-4.83	20240115	2045	126.65	20230125	0.23	N	419270	100	4 억	3114	N	N	N	N
46	20240112	161240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4475	510	2	12.86	10570850140	2561201	0.00	3965	4475	3875	5150	2780	3965	4125.72	0.20	233	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	193	1118.75	2.25	12	59.49	4.00	1987.00	4475	20240112	0.00	2025	20230109	120.99	4475	0.00	20240112	2425	84.54	20240102	4475	0.00	20240112	2045	118.83	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
47	20240112	151229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4335	370	2	9.33	9709551835	2365566	0.00	3965	4350	3875	5150	2780	3965	4104.54	0.20	173	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	187	1083.75	2.18	12	54.95	4.00	1987.00	4350	20240112	-0.34	2025	20230109	114.07	4350	-0.34	20240112	2425	78.76	20240102	4350	-0.34	20240112	2045	111.98	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
48	20240112	141227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4125	160	2	4.04	9041240095	2208639	0.00	3965	4350	3875	5150	2780	3965	4093.58	0.20	-1087	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	178	1031.25	2.08	12	51.30	4.00	1987.00	4350	20240112	-5.17	2025	20230109	103.70	4350	-5.17	20240112	2425	70.10	20240102	4350	-5.17	20240112	2045	101.71	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
49	20240112	131222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4100	135	2	3.40	7984734380	1957917	0.00	3965	4350	3875	5150	2780	3965	4078.18	0.20	-2287	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	177	1025.00	2.06	12	45.48	4.00	1987.00	4350	20240112	-5.75	2025	20230109	102.47	4350	-5.75	20240112	2425	69.07	20240102	4350	-5.75	20240112	2045	100.49	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
50	20240112	121227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4120	155	2	3.91	7645378975	1875214	0.00	3965	4350	3875	5150	2780	3965	4077.07	0.20	-3487	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	177	1030.00	2.07	12	43.56	4.00	1987.00	4350	20240112	-5.29	2025	20230109	103.46	4350	-5.29	20240112	2425	69.90	20240102	4350	-5.29	20240112	2045	101.47	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
51	20240112	111222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4140	175	2	4.41	7298703075	1791334	0.00	3965	4350	3875	5150	2780	3965	4074.45	0.20	-4687	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	178	1035.00	2.08	12	41.61	4.00	1987.00	4350	20240112	-4.83	2025	20230109	104.44	4350	-4.83	20240112	2425	70.72	20240102	4350	-4.83	20240112	2045	102.44	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
52	20240112	101222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	4075	110	2	2.77	6102659510	1504247	0.00	3965	4350	3875	5150	2780	3965	4056.95	0.20	-5767	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	175	1018.75	2.05	12	34.94	4.00	1987.00	4350	20240112	-6.32	2025	20230109	101.23	4350	-6.32	20240112	2425	68.04	20240102	4350	-6.32	20240112	2045	99.27	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
53	20240112	091225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	3880	-85	5	-2.14	4274040760	1051935	0.00	3965	4350	3875	5150	2780	3965	4063.03	0.20	-8544	2425	2425	2425	2425	2425	2425	2425	4	1185	100	720	5	1	4305000	167	970.00	1.95	12	24.44	4.00	1987.00	4350	20240112	-10.80	2025	20230109	91.60	4350	-10.80	20240112	2425	60.00	20240102	4350	-10.80	20240112	2045	89.73	20230112	0.23	N	419270	100	4 억	8722	N	N	N	N
54	20240111	161215	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
55	20240111	151225	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
56	20240111	141219	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
57	20240111	131218	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
58	20240111	121219	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
59	20240111	111220	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
60	20240111	101218	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
61	20240111	091219	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230109	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2035	19.16	20230111	0.23	N	419270	100	4 억	8722	N	N	N	N
62	20240110	161214	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
63	20240110	151218	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
64	20240110	141219	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
65	20240110	131215	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
66	20240110	121218	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
67	20240110	111216	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
68	20240110	101214	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
69	20240110	091215	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2030	19.46	20230110	0.23	N	419270	100	4 억	8722	N	N	N	N
70	20240109	161212	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
71	20240109	151214	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
72	20240109	141213	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
73	20240109	131212	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
74	20240109	121223	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
75	20240109	111217	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
76	20240109	101214	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
77	20240109	091214	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
78	20240108	161210	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
79	20240108	151212	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
80	20240108	141212	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
81	20240108	131211	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
82	20240108	121212	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
83	20240108	111213	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
84	20240108	101213	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
85	20240108	091209	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
86	20240105	161210	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
87	20240105	151211	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
88	20240105	141208	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
89	20240105	131210	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
90	20240105	121210	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
91	20240105	111207	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
92	20240105	101211	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
93	20240105	091207	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20230104	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230109	0.23	N	419270	100	4 억	8722	N	N	N	N
94	20240104	161204	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
95	20240104	151207	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
96	20240104	141206	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
97	20240104	131206	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
98	20240104	121202	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
99	20240104	111203	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
100	20240104	101202	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
101	20240104	091206	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
102	20240103	161202	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
103	20240103	151159	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
104	20240103	141158	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
105	20240103	131159	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
106	20240103	121203	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
107	20240103	111158	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
108	20240103	101158	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
109	20240103	091158	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	2425	0.00	20240102	2425	0.00	20240102	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
110	20240102	161156	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
111	20240102	151155	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
112	20240102	141156	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
113	20240102	131149	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
114	20240102	121149	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
115	20240102	111148	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
116	20240102	101139	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N
117	20240102	091123	58	100.00	KOSDAQ		금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.20	0	2425	2425	2425	2425	2425	2425	2425	4	725	100	0	5	1	4305000	104	606.25	1.22	12	0.00	4.00	1987.00	2500	20230911	-3.00	2025	20221228	19.75	0	0.00	0	0	0.00	0	2500	-3.00	20230911	2025	19.75	20230104	0.23	N	419270	100	4 억	8722	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History