KissMeData/430220/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

47 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	121303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2340	20	2	0.86	76957885	32865	66.32	2315	2375	2310	3015	1625	2320	2341.64	0.11	58	2360	2340	2310	2290	2260	2350	2300	7	695	100	1670	5	1	6760000	158	101.74	1.20	12	0.49	23.00	1949.00	2375	20240123	-1.47	2015	20230117	16.13	2375	-1.47	20240123	2095	11.69	20240102	2375	-1.47	20240123	2020	15.84	20230315	0.07	N	430220	100	6 억	7541	N	N	N	N
3	20240123	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2340	20	2	0.86	74639175	31875	64.32	2315	2375	2310	3015	1625	2320	2341.62	0.11	34	2360	2340	2310	2290	2260	2350	2300	7	695	100	1670	5	1	6760000	158	101.74	1.20	12	0.47	23.00	1949.00	2375	20240123	-1.47	2015	20230117	16.13	2375	-1.47	20240123	2095	11.69	20240102	2375	-1.47	20240123	2020	15.84	20230315	0.07	N	430220	100	6 억	7541	N	N	N	N
4	20240123	101258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2350	30	2	1.29	48422010	20713	41.80	2315	2375	2310	3015	1625	2320	2337.76	0.11	-19	2360	2340	2310	2290	2260	2350	2300	7	695	100	1670	5	1	6760000	159	102.17	1.21	12	0.31	23.00	1949.00	2375	20240123	-1.05	2015	20230117	16.63	2375	-1.05	20240123	2095	12.17	20240102	2375	-1.05	20240123	2020	16.34	20230315	0.07	N	430220	100	6 억	7541	N	N	N	N
5	20240123	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-5	5	-0.22	3911445	1691	3.41	2315	2315	2310	3015	1625	2320	2313.10	0.11	-68	2360	2340	2310	2290	2260	2350	2300	7	695	100	1670	5	1	6760000	156	100.65	1.19	12	0.03	23.00	1949.00	2330	20240122	-0.64	2015	20230117	14.89	2330	-0.64	20240122	2095	10.50	20240102	2330	-0.64	20240122	2020	14.60	20230315	0.07	N	430220	100	6 억	7541	N	N	N	N
6	20240119	161249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2280	10	2	0.44	33913295	14945	34.88	2285	2295	2245	2950	1590	2270	2269.21	0.10	-74	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	154	99.13	1.17	12	0.22	23.00	1949.00	2295	20240118	-0.65	2015	20230117	13.15	2295	0.00	20240118	2095	8.83	20240102	2295	-0.65	20240118	2020	12.87	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
7	20240119	151254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2280	10	2	0.44	33794960	14893	34.75	2285	2295	2245	2950	1590	2270	2269.18	0.10	-83	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	154	99.13	1.17	12	0.22	23.00	1949.00	2295	20240118	-0.65	2015	20230117	13.15	2295	0.00	20240118	2095	8.83	20240102	2295	-0.65	20240118	2020	12.87	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
8	20240119	141250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	-20	5	-0.88	26818170	11795	27.52	2285	2295	2250	2950	1590	2270	2273.69	0.10	-121	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	152	97.83	1.15	12	0.17	23.00	1949.00	2295	20240118	-1.96	2015	20230117	11.66	2295	0.00	20240118	2095	7.40	20240102	2295	-1.96	20240118	2020	11.39	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
9	20240119	131251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2270	0	3	0.00	18674330	8198	19.13	2285	2295	2270	2950	1590	2270	2277.91	0.10	-121	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	153	98.70	1.16	12	0.12	23.00	1949.00	2295	20240118	-1.09	2015	20230117	12.66	2295	0.00	20240118	2095	8.35	20240102	2295	-1.09	20240118	2020	12.38	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
10	20240119	121255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2280	10	2	0.44	8693480	3807	8.88	2285	2295	2280	2950	1590	2270	2283.55	0.10	-104	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	154	99.13	1.17	12	0.06	23.00	1949.00	2295	20240118	-0.65	2015	20230117	13.15	2295	0.00	20240118	2095	8.83	20240102	2295	-0.65	20240118	2020	12.87	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
11	20240119	111254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2295	25	2	1.10	3423865	1496	3.49	2285	2295	2285	2950	1590	2270	2288.68	0.10	-104	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	155	99.78	1.18	12	0.02	23.00	1949.00	2295	20240118	0.00	2015	20230117	13.90	2295	0.00	20240118	2095	9.55	20240102	2295	0.00	20240118	2020	13.61	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
12	20240119	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	20	2	0.88	2609700	1141	2.66	2285	2290	2285	2950	1590	2270	2287.20	0.10	-92	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	155	99.57	1.17	12	0.02	23.00	1949.00	2295	20240118	-0.22	2015	20230117	13.65	2295	-0.22	20240118	2095	9.31	20240102	2295	-0.22	20240118	2020	13.37	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
13	20240119	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.10	0	2320	2295	2270	2245	2220	2307	2257	7	680	100	1630	5	1	6760000	153	98.70	1.16	12	0.00	23.00	1949.00	2295	20240118	-1.09	2015	20230117	12.66	2295	-1.09	20240118	2095	8.35	20240102	2295	-1.09	20240118	2020	12.38	20230315	0.07	N	430220	100	6 억	7031	N	N	N	N
14	20240118	161249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2270	20	2	0.89	97442880	42853	142.68	2245	2295	2245	2925	1575	2250	2273.89	0.11	-1109	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	153	98.70	1.16	12	0.63	23.00	1949.00	2295	20240118	-1.09	2015	20230117	12.66	2295	-1.09	20240118	2095	8.35	20240102	2295	-1.09	20240118	2015	12.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
15	20240118	151249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	0	3	0.00	94034295	41345	137.66	2245	2295	2245	2925	1575	2250	2274.38	0.11	-1079	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.61	23.00	1949.00	2295	20240118	-1.96	2015	20230117	11.66	2295	-1.96	20240118	2095	7.40	20240102	2295	-1.96	20240118	2015	11.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
16	20240118	141249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2265	15	2	0.67	86099165	37843	126.00	2245	2295	2245	2925	1575	2250	2275.17	0.11	-805	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	153	98.48	1.16	12	0.56	23.00	1949.00	2295	20240118	-1.31	2015	20230117	12.41	2295	-1.31	20240118	2095	8.11	20240102	2295	-1.31	20240118	2015	12.41	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
17	20240118	131247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	0	3	0.00	47825040	21037	70.04	2245	2290	2245	2925	1575	2250	2273.38	0.11	-713	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.31	23.00	1949.00	2290	20240118	-1.75	2015	20230117	11.66	2290	-1.75	20240118	2095	7.40	20240102	2290	-1.75	20240118	2015	11.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
18	20240118	121251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2255	5	2	0.22	44663800	19632	65.36	2245	2290	2245	2925	1575	2250	2275.05	0.11	-710	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	152	98.04	1.16	12	0.29	23.00	1949.00	2290	20240118	-1.53	2015	20230117	11.91	2290	-1.53	20240118	2095	7.64	20240102	2290	-1.53	20240118	2015	11.91	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
19	20240118	111249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2270	20	2	0.89	43409465	19077	63.52	2245	2290	2245	2925	1575	2250	2275.49	0.11	-700	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	153	98.70	1.16	12	0.28	23.00	1949.00	2290	20240118	-0.87	2015	20230117	12.66	2290	-0.87	20240118	2095	8.35	20240102	2290	-0.87	20240118	2015	12.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
20	20240118	101246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2270	20	2	0.89	18137195	8002	26.64	2245	2280	2245	2925	1575	2250	2266.58	0.11	-437	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	153	98.70	1.16	12	0.12	23.00	1949.00	2280	20240118	-0.44	2015	20230117	12.66	2280	-0.44	20240118	2095	8.35	20240102	2280	-0.44	20240118	2015	12.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
21	20240118	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	2280	2265	2240	2225	2200	2272	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.00	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	-0.44	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230118	0.07	N	430220	100	6 억	7693	N	N	N	N
22	20240117	161244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-5	5	-0.22	66935770	30035	254.19	2235	2255	2215	2930	1580	2255	2228.59	0.11	145	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.44	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	-0.44	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
23	20240117	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-15	5	-0.67	65803480	29530	249.92	2235	2255	2215	2930	1580	2255	2228.36	0.11	140	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.44	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	-0.88	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
24	20240117	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-35	5	-1.55	51991325	23308	197.26	2235	2255	2220	2930	1580	2255	2230.62	0.11	44	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	150	96.52	1.14	12	0.34	23.00	1949.00	2260	20240112	-1.77	2015	20230117	10.17	2260	-1.77	20240112	2095	5.97	20240102	2260	-1.77	20240112	2015	10.17	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
25	20240117	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-30	5	-1.33	37753690	16904	143.06	2235	2255	2225	2930	1580	2255	2233.42	0.11	36	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	150	96.74	1.14	12	0.25	23.00	1949.00	2260	20240112	-1.55	2015	20230117	10.42	2260	-1.55	20240112	2095	6.21	20240102	2260	-1.55	20240112	2015	10.42	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
26	20240117	121247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-20	5	-0.89	24030510	10743	90.92	2235	2255	2235	2930	1580	2255	2236.85	0.11	-61	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	151	97.17	1.15	12	0.16	23.00	1949.00	2260	20240112	-1.11	2015	20230117	10.92	2260	-1.11	20240112	2095	6.68	20240102	2260	-1.11	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
27	20240117	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-20	5	-0.89	9980905	4457	37.72	2235	2255	2235	2930	1580	2255	2239.38	0.11	-60	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	151	97.17	1.15	12	0.07	23.00	1949.00	2260	20240112	-1.11	2015	20230117	10.92	2260	-1.11	20240112	2095	6.68	20240102	2260	-1.11	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
28	20240117	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-15	5	-0.67	606525	271	2.29	2235	2255	2235	2930	1580	2255	2238.10	0.11	-11	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.00	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	-0.88	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
29	20240117	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-20	5	-0.89	120690	54	0.46	2235	2235	2235	2930	1580	2255	2235.00	0.11	0	2281	2267	2246	2232	2211	2275	2240	7	675	100	1620	5	1	6760000	151	97.17	1.15	12	0.00	23.00	1949.00	2260	20240112	-1.11	2015	20230117	10.92	2260	-1.11	20240112	2095	6.68	20240102	2260	-1.11	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	7548	N	N	N	N
30	20240116	161241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2255	5	2	0.22	26437900	11816	26.04	2230	2260	2225	2925	1575	2250	2237.47	0.12	-1995	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	152	98.04	1.16	12	0.17	23.00	1949.00	2260	20240112	-0.22	2015	20230117	11.91	2260	0.00	20240112	2095	7.64	20240102	2260	-0.22	20240112	2015	11.91	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
31	20240116	151239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	0	3	0.00	26185840	11704	25.79	2230	2260	2225	2925	1575	2250	2237.34	0.12	-1995	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.17	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	0.00	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
32	20240116	141242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	-10	5	-0.44	12070100	5403	11.91	2230	2260	2225	2925	1575	2250	2233.96	0.12	-1433	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.08	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	0.00	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
33	20240116	131243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	-10	5	-0.44	11178580	5005	11.03	2230	2260	2225	2925	1575	2250	2233.48	0.12	-1045	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.07	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	0.00	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
34	20240116	121240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	-10	5	-0.44	10105620	4526	9.97	2230	2260	2225	2925	1575	2250	2232.79	0.12	-650	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.07	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	0.00	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
35	20240116	111240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2235	-15	5	-0.67	9214355	4128	9.10	2230	2260	2225	2925	1575	2250	2232.16	0.12	-254	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	151	97.17	1.15	12	0.06	23.00	1949.00	2260	20240112	-1.11	2015	20230117	10.92	2260	0.00	20240112	2095	6.68	20240102	2260	-1.11	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
36	20240116	101240	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	-10	5	-0.44	8360360	3747	8.26	2230	2260	2225	2925	1575	2250	2231.21	0.12	-230	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.06	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	0.00	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
37	20240116	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	5	2	0.22	6665255	2995	6.60	2230	2255	2225	2925	1575	2250	2225.46	0.12	1	2276	2262	2246	2232	2216	2255	2225	7	675	100	1620	5	1	6760000	152	98.04	1.16	12	0.04	23.00	1949.00	2260	20240112	-0.22	2015	20230117	11.91	2260	-0.22	20240112	2095	7.64	20240102	2260	-0.22	20240112	2015	11.91	20230117	0.07	N	430220	100	6 억	8052	N	N	N	N
38	20240115	161236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	0	3	0.00	102042105	45375	61.76	2255	2260	2230	2925	1575	2250	2248.86	0.10	1070	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.67	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	0.00	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
39	20240115	151237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2240	-10	5	-0.44	101764105	45251	61.59	2255	2260	2230	2925	1575	2250	2248.88	0.10	1070	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	151	97.39	1.15	12	0.67	23.00	1949.00	2260	20240112	-0.88	2015	20230117	11.17	2260	0.00	20240112	2095	6.92	20240102	2260	-0.88	20240112	2015	11.17	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
40	20240115	141237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2245	-5	5	-0.22	78348600	34815	47.39	2255	2260	2230	2925	1575	2250	2250.43	0.10	1318	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.61	1.15	12	0.52	23.00	1949.00	2260	20240112	-0.66	2015	20230117	11.41	2260	0.00	20240112	2095	7.16	20240102	2260	-0.66	20240112	2015	11.41	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
41	20240115	131237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2245	-5	5	-0.22	59082065	26234	35.71	2255	2260	2230	2925	1575	2250	2252.12	0.10	1307	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.61	1.15	12	0.39	23.00	1949.00	2260	20240112	-0.66	2015	20230117	11.41	2260	0.00	20240112	2095	7.16	20240102	2260	-0.66	20240112	2015	11.41	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
42	20240115	121237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	0	3	0.00	39311565	17436	23.73	2255	2260	2230	2925	1575	2250	2254.62	0.10	1259	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.26	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	0.00	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
43	20240115	111237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2255	5	2	0.22	31733440	14068	19.15	2255	2260	2230	2925	1575	2250	2255.72	0.10	1188	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	98.04	1.16	12	0.21	23.00	1949.00	2260	20240112	-0.22	2015	20230117	11.91	2260	0.00	20240112	2095	7.64	20240102	2260	-0.22	20240112	2015	11.91	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
44	20240115	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-5	5	-0.22	6554880	2917	3.97	2255	2255	2230	2925	1575	2250	2247.13	0.10	73	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.61	1.15	12	0.04	23.00	1949.00	2260	20240112	-0.66	2015	20230117	11.41	2260	-0.66	20240112	2095	7.16	20240102	2260	-0.66	20240112	2015	11.41	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
45	20240115	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	1139790	507	0.69	2255	2255	2245	2925	1575	2250	2248.11	0.10	45	2286	2267	2241	2222	2196	2277	2232	7	675	100	1620	5	1	6760000	152	97.83	1.15	12	0.01	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	-0.44	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	6982	N	N	N	N
46	20240112	161245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2250	60	2	2.74	164126760	73470	349.29	2215	2260	2215	2845	1535	2190	2233.93	0.10	108	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	152	97.83	1.15	12	1.09	23.00	1949.00	2260	20240112	-0.44	2015	20230117	11.66	2260	-0.44	20240112	2095	7.40	20240102	2260	-0.44	20240112	2015	11.66	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
47	20240112	151234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2235	45	2	2.05	157000690	70301	334.23	2215	2260	2215	2845	1535	2190	2233.26	0.10	102	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	151	97.17	1.15	12	1.04	23.00	1949.00	2260	20240112	-1.11	2015	20230117	10.92	2260	-1.11	20240112	2095	6.68	20240102	2260	-1.11	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
48	20240112	141232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2235	45	2	2.05	80491040	36185	172.03	2215	2250	2215	2845	1535	2190	2224.43	0.10	-52	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	151	97.17	1.15	12	0.54	23.00	1949.00	2250	20240112	-0.67	2015	20230117	10.92	2250	-0.67	20240112	2095	6.68	20240102	2250	-0.67	20240112	2015	10.92	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
49	20240112	131226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2215	25	2	1.14	58793990	26431	125.66	2215	2250	2215	2845	1535	2190	2224.43	0.10	-48	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	150	96.30	1.14	12	0.39	23.00	1949.00	2250	20240112	-1.56	2015	20230117	9.93	2250	-1.56	20240112	2095	5.73	20240102	2250	-1.56	20240112	2015	9.93	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
50	20240112	121232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2220	30	2	1.37	53351540	23978	114.00	2215	2250	2215	2845	1535	2190	2225.02	0.10	-48	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	150	96.52	1.14	12	0.35	23.00	1949.00	2250	20240112	-1.33	2015	20230117	10.17	2250	-1.33	20240112	2095	5.97	20240102	2250	-1.33	20240112	2015	10.17	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
51	20240112	111227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2220	30	2	1.37	47683465	21425	101.86	2215	2250	2215	2845	1535	2190	2225.60	0.10	-48	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	150	96.52	1.14	12	0.32	23.00	1949.00	2250	20240112	-1.33	2015	20230117	10.17	2250	-1.33	20240112	2095	5.97	20240102	2250	-1.33	20240112	2015	10.17	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
52	20240112	101226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2220	30	2	1.37	31812690	14276	67.87	2215	2250	2215	2845	1535	2190	2228.40	0.10	-51	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	150	96.52	1.14	12	0.21	23.00	1949.00	2250	20240112	-1.33	2015	20230117	10.17	2250	-1.33	20240112	2095	5.97	20240102	2250	-1.33	20240112	2015	10.17	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
53	20240112	091230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2220	30	2	1.37	8562210	3836	18.24	2215	2250	2215	2845	1535	2190	2232.07	0.10	22	2203	2196	2183	2176	2163	2200	2180	7	655	100	1570	5	1	6760000	150	96.52	1.14	12	0.06	23.00	1949.00	2250	20240112	-1.33	2015	20230117	10.17	2250	-1.33	20240112	2095	5.97	20240102	2250	-1.33	20240112	2015	10.17	20230117	0.07	N	430220	100	6 억	6874	N	N	N	N
54	20240111	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	10	2	0.46	45831320	21034	57.82	2170	2190	2170	2830	1530	2180	2178.92	0.10	99	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	148	95.22	1.12	12	0.31	23.00	1949.00	2220	20230623	-1.35	2015	20230117	8.68	2195	-0.23	20240110	2095	4.53	20240102	2220	-1.35	20230623	2015	8.68	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
55	20240111	151229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	10	2	0.46	45756860	21000	57.73	2170	2190	2170	2830	1530	2180	2178.90	0.10	99	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	148	95.22	1.12	12	0.31	23.00	1949.00	2220	20230623	-1.35	2015	20230117	8.68	2195	-0.23	20240110	2095	4.53	20240102	2220	-1.35	20230623	2015	8.68	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
56	20240111	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	5	2	0.23	35993930	16540	45.47	2170	2190	2170	2830	1530	2180	2176.17	0.10	87	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	148	95.00	1.12	12	0.24	23.00	1949.00	2220	20230623	-1.58	2015	20230117	8.44	2195	-0.46	20240110	2095	4.30	20240102	2220	-1.58	20230623	2015	8.44	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
57	20240111	131223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	30433455	13990	38.46	2170	2180	2170	2830	1530	2180	2175.37	0.10	44	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.21	23.00	1949.00	2220	20230623	-1.80	2015	20230117	8.19	2195	-0.68	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
58	20240111	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	28453850	13081	35.96	2170	2180	2170	2830	1530	2180	2175.20	0.10	42	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.19	23.00	1949.00	2220	20230623	-1.80	2015	20230117	8.19	2195	-0.68	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
59	20240111	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-5	5	-0.23	27418625	12606	34.65	2170	2180	2170	2830	1530	2180	2175.05	0.10	36	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	147	94.57	1.12	12	0.19	23.00	1949.00	2220	20230623	-2.03	2015	20230117	7.94	2195	-0.91	20240110	2095	3.82	20240102	2220	-2.03	20230623	2015	7.94	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
60	20240111	101223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	2522100	1158	3.18	2170	2180	2170	2830	1530	2180	2177.98	0.10	10	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.02	23.00	1949.00	2220	20230623	-1.80	2015	20230117	8.19	2195	-0.68	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
61	20240111	091224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	865140	397	1.09	2170	2180	2170	2830	1530	2180	2179.19	0.10	0	2210	2195	2180	2165	2150	2202	2172	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.80	2015	20230117	8.19	2195	-0.68	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6775	N	N	N	N
62	20240110	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	15	2	0.69	78956585	36376	465.46	2170	2195	2165	2810	1520	2165	2170.57	0.10	-31	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.78	1.12	12	0.54	23.00	1949.00	2220	20230623	-1.80	2015	20230104	8.19	2195	-0.68	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
63	20240110	151222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	5	2	0.23	78908625	36354	465.18	2170	2195	2165	2810	1520	2165	2170.56	0.10	-31	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.35	1.11	12	0.54	23.00	1949.00	2220	20230623	-2.25	2015	20230104	7.69	2195	-1.14	20240110	2095	3.58	20240102	2220	-2.25	20230623	2015	7.69	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
64	20240110	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	20	2	0.92	77826065	35858	458.84	2170	2195	2165	2810	1520	2165	2170.40	0.10	-27	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	148	95.00	1.12	12	0.53	23.00	1949.00	2220	20230623	-1.58	2015	20230104	8.44	2195	-0.46	20240110	2095	4.30	20240102	2220	-1.58	20230623	2015	8.44	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
65	20240110	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	25	2	1.15	75696740	34883	446.36	2170	2195	2165	2810	1520	2165	2170.02	0.10	-17	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	148	95.22	1.12	12	0.52	23.00	1949.00	2220	20230623	-1.35	2015	20230104	8.68	2195	-0.23	20240110	2095	4.53	20240102	2220	-1.35	20230623	2015	8.68	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
66	20240110	121222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	15	2	0.69	74603240	34382	439.95	2170	2180	2165	2810	1520	2165	2169.83	0.10	-17	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.78	1.12	12	0.51	23.00	1949.00	2220	20230623	-1.80	2015	20230104	8.19	2180	0.00	20240110	2095	4.06	20240102	2220	-1.80	20230623	2015	8.19	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
67	20240110	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	10	2	0.46	73141610	33711	431.36	2170	2175	2165	2810	1520	2165	2169.67	0.10	-16	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.57	1.12	12	0.50	23.00	1949.00	2220	20230623	-2.03	2015	20230104	7.94	2175	0.00	20240110	2095	3.82	20240102	2220	-2.03	20230623	2015	7.94	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
68	20240110	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	5	2	0.23	4044125	1866	23.88	2170	2170	2165	2810	1520	2165	2167.27	0.10	-15	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.35	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.25	2015	20230104	7.69	2170	0.00	20240109	2095	3.58	20240102	2220	-2.25	20230623	2015	7.69	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
69	20240110	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	5	2	0.23	308140	142	1.82	2170	2170	2170	2810	1520	2165	2170.00	0.10	0	2181	2172	2161	2152	2141	2177	2157	7	645	100	1550	5	1	6760000	147	94.35	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.25	2015	20230104	7.69	2170	0.00	20240109	2095	3.58	20240102	2220	-2.25	20230623	2015	7.69	20230117	0.07	N	430220	100	6 억	6806	N	N	N	N
70	20240109	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	16884760	7815	45.33	2155	2170	2150	2795	1505	2150	2160.56	0.10	-26	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	94.13	1.11	12	0.12	23.00	1949.00	2220	20230623	-2.48	2005	20230103	7.98	2170	-0.23	20240109	2095	3.34	20240102	2220	-2.48	20230623	2015	7.44	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
71	20240109	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	16802490	7777	45.11	2155	2170	2150	2795	1505	2150	2160.54	0.10	-26	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	94.13	1.11	12	0.12	23.00	1949.00	2220	20230623	-2.48	2005	20230103	7.98	2170	-0.23	20240109	2095	3.34	20240102	2220	-2.48	20230623	2015	7.44	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
72	20240109	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	15845565	7335	42.54	2155	2170	2150	2795	1505	2150	2160.27	0.10	-25	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	94.13	1.11	12	0.11	23.00	1949.00	2220	20230623	-2.48	2005	20230103	7.98	2170	-0.23	20240109	2095	3.34	20240102	2220	-2.48	20230623	2015	7.44	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
73	20240109	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	20	2	0.93	13596235	6296	36.52	2155	2170	2150	2795	1505	2150	2159.50	0.10	-25	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	147	94.35	1.11	12	0.09	23.00	1949.00	2220	20230623	-2.25	2005	20230103	8.23	2170	0.00	20240109	2095	3.58	20240102	2220	-2.25	20230623	2015	7.69	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
74	20240109	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	11857635	5494	31.87	2155	2165	2150	2795	1505	2150	2158.29	0.10	-25	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	94.13	1.11	12	0.08	23.00	1949.00	2220	20230623	-2.48	2005	20230103	7.98	2165	0.00	20240109	2095	3.34	20240102	2220	-2.48	20230623	2015	7.44	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
75	20240109	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	10816430	5013	29.08	2155	2165	2150	2795	1505	2150	2157.68	0.10	-25	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	94.13	1.11	12	0.07	23.00	1949.00	2220	20230623	-2.48	2005	20230103	7.98	2165	0.00	20240109	2095	3.34	20240102	2220	-2.48	20230623	2015	7.44	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
76	20240109	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	4621265	2145	12.44	2155	2160	2150	2795	1505	2150	2154.44	0.10	-24	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	93.91	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.70	2005	20230103	7.73	2160	0.00	20240108	2095	3.10	20240102	2220	-2.70	20230623	2015	7.20	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
77	20240109	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	5	2	0.23	245670	114	0.66	2155	2155	2155	2795	1505	2150	2155.00	0.10	0	2173	2161	2148	2136	2123	2167	2142	7	645	100	1540	5	1	6760000	146	93.70	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.93	2005	20230103	7.48	2160	-0.23	20240108	2095	2.86	20240102	2220	-2.93	20230623	2015	6.95	20230117	0.07	N	430220	100	6 억	6832	N	N	N	N
78	20240108	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	37074610	17241	169.39	2135	2160	2135	2775	1495	2135	2150.37	0.10	52	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	145	93.48	1.10	12	0.26	23.00	1949.00	2220	20230623	-3.15	2005	20230102	7.23	2160	-0.46	20240108	2095	2.63	20240102	2220	-3.15	20230623	2015	6.70	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
79	20240108	151217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	37018710	17215	169.14	2135	2160	2135	2775	1495	2135	2150.38	0.10	48	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	145	93.48	1.10	12	0.25	23.00	1949.00	2220	20230623	-3.15	2005	20230102	7.23	2160	-0.46	20240108	2095	2.63	20240102	2220	-3.15	20230623	2015	6.70	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
80	20240108	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	24243940	11269	110.72	2135	2160	2135	2775	1495	2135	2151.38	0.10	-18	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	146	93.91	1.11	12	0.17	23.00	1949.00	2220	20230623	-2.70	2005	20230102	7.73	2160	0.00	20240108	2095	3.10	20240102	2220	-2.70	20230623	2015	7.20	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
81	20240108	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	19276300	8962	88.05	2135	2160	2135	2775	1495	2135	2150.89	0.10	-18	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	146	93.91	1.11	12	0.13	23.00	1949.00	2220	20230623	-2.70	2005	20230102	7.73	2160	0.00	20240108	2095	3.10	20240102	2220	-2.70	20230623	2015	7.20	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
82	20240108	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	20	2	0.94	16719015	7777	76.41	2135	2155	2135	2775	1495	2135	2149.80	0.10	-11	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	146	93.70	1.11	12	0.12	23.00	1949.00	2220	20230623	-2.93	2005	20230102	7.48	2155	0.00	20240108	2095	2.86	20240102	2220	-2.93	20230623	2015	6.95	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
83	20240108	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	12141465	5648	55.49	2135	2155	2135	2775	1495	2135	2149.69	0.10	-1	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	145	93.48	1.10	12	0.08	23.00	1949.00	2220	20230623	-3.15	2005	20230102	7.23	2155	-0.23	20240108	2095	2.63	20240102	2220	-3.15	20230623	2015	6.70	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
84	20240108	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	11670610	5429	53.34	2135	2150	2135	2775	1495	2135	2149.68	0.10	-1	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	145	93.48	1.10	12	0.08	23.00	1949.00	2220	20230623	-3.15	2005	20230102	7.23	2150	0.00	20240105	2095	2.63	20240102	2220	-3.15	20230623	2015	6.70	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
85	20240108	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	6791275	3159	31.04	2135	2150	2135	2775	1495	2135	2149.82	0.10	0	2158	2146	2138	2126	2118	2142	2122	7	640	100	1530	5	1	6760000	145	93.48	1.10	12	0.05	23.00	1949.00	2220	20230623	-3.15	2005	20230102	7.23	2150	0.00	20240105	2095	2.63	20240102	2220	-3.15	20230623	2015	6.70	20230117	0.07	N	430220	100	6 억	6780	N	N	N	N
86	20240105	161214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	21797175	10178	15.46	2140	2150	2130	2765	1495	2130	2141.60	0.10	59	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	144	92.83	1.10	12	0.15	23.00	1949.00	2220	20230623	-3.83	2005	20230102	6.48	2150	-0.70	20240105	2095	1.91	20240102	2220	-3.83	20230623	2015	5.96	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
87	20240105	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	21743800	10153	15.42	2140	2150	2130	2765	1495	2130	2141.61	0.10	56	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	144	92.83	1.10	12	0.15	23.00	1949.00	2220	20230623	-3.83	2005	20230102	6.48	2150	-0.70	20240105	2095	1.91	20240102	2220	-3.83	20230623	2015	5.96	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
88	20240105	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	18074240	8437	12.82	2140	2150	2130	2765	1495	2130	2142.26	0.10	23	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	145	93.04	1.10	12	0.12	23.00	1949.00	2220	20230623	-3.60	2005	20230102	6.73	2150	-0.47	20240105	2095	2.15	20240102	2220	-3.60	20230623	2015	6.20	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
89	20240105	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	14778640	6897	10.48	2140	2150	2130	2765	1495	2130	2142.76	0.10	23	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	145	93.04	1.10	12	0.10	23.00	1949.00	2220	20230623	-3.60	2005	20230102	6.73	2150	-0.47	20240105	2095	2.15	20240102	2220	-3.60	20230623	2015	6.20	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
90	20240105	121215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	9760655	4552	6.92	2140	2150	2130	2765	1495	2130	2144.26	0.10	23	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	145	93.04	1.10	12	0.07	23.00	1949.00	2220	20230623	-3.60	2005	20230102	6.73	2150	-0.47	20240105	2095	2.15	20240102	2220	-3.60	20230623	2015	6.20	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
91	20240105	111212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	15	2	0.70	6505120	3031	4.60	2140	2150	2130	2765	1495	2130	2146.20	0.10	12	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	145	93.26	1.10	12	0.04	23.00	1949.00	2220	20230623	-3.38	2005	20230102	6.98	2150	-0.23	20240105	2095	2.39	20240102	2220	-3.38	20230623	2015	6.45	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
92	20240105	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	1393080	651	0.99	2140	2140	2130	2765	1495	2130	2139.91	0.10	6	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	145	93.04	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.60	2005	20230102	6.73	2140	0.00	20240105	2095	2.15	20240102	2220	-3.60	20230623	2015	6.20	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
93	20240105	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2143	2136	2123	2116	2103	2140	2120	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230117	0.07	N	430220	100	6 억	6721	N	N	N	N
94	20240104	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	139882750	65825	1042.52	2120	2130	2110	2760	1490	2125	2125.07	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.97	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
95	20240104	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	116261050	54735	866.88	2120	2130	2110	2760	1490	2125	2124.07	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.81	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
96	20240104	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	116258920	54734	866.87	2120	2130	2110	2760	1490	2125	2124.07	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.81	23.00	1949.00	2220	20230623	-4.28	2005	20230102	5.99	2130	-0.23	20240104	2095	1.43	20240102	2220	-4.28	20230623	2015	5.46	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
97	20240104	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	115731920	54486	862.94	2120	2130	2110	2760	1490	2125	2124.07	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.81	23.00	1949.00	2220	20230623	-4.28	2005	20230102	5.99	2130	-0.23	20240104	2095	1.43	20240102	2220	-4.28	20230623	2015	5.46	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
98	20240104	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	62732420	29578	468.45	2120	2130	2110	2760	1490	2125	2120.91	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.44	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
99	20240104	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	62732420	29578	468.45	2120	2130	2110	2760	1490	2125	2120.91	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.44	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
100	20240104	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	62732420	29578	468.45	2120	2130	2110	2760	1490	2125	2120.91	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.44	23.00	1949.00	2220	20230623	-4.05	2005	20230102	6.23	2130	0.00	20240104	2095	1.67	20240102	2220	-4.05	20230623	2015	5.71	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
101	20240104	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.10	0	2138	2131	2118	2111	2098	2135	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	2005	20230102	5.99	2125	0.00	20240102	2095	1.43	20240102	2220	-4.28	20230623	2015	5.46	20230104	0.07	N	430220	100	6 억	6721	N	N	N	N
102	20240103	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	13342260	6314	78.08	2120	2125	2105	2740	1480	2110	2113.12	0.10	-894	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	144	92.39	1.09	12	0.09	23.00	1949.00	2220	20230623	-4.28	2005	20221227	5.99	2125	0.00	20240102	2095	1.43	20240102	2220	-4.28	20230623	2005	5.99	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
103	20240103	151204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	12985115	6145	75.99	2120	2125	2105	2740	1480	2110	2113.12	0.10	-748	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	144	92.39	1.09	12	0.09	23.00	1949.00	2220	20230623	-4.28	2005	20221227	5.99	2125	0.00	20240102	2095	1.43	20240102	2220	-4.28	20230623	2005	5.99	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
104	20240103	141202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	10743090	5084	62.87	2120	2125	2105	2740	1480	2110	2113.12	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	144	92.39	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.28	2005	20221227	5.99	2125	0.00	20240102	2095	1.43	20240102	2220	-4.28	20230623	2005	5.99	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
105	20240103	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	7486765	3548	43.87	2120	2120	2105	2740	1480	2110	2110.14	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.50	2005	20221227	5.74	2125	-0.24	20240102	2095	1.19	20240102	2220	-4.50	20230623	2005	5.74	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
106	20240103	121208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	7486765	3548	43.87	2120	2120	2105	2740	1480	2110	2110.14	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.50	2005	20221227	5.74	2125	-0.24	20240102	2095	1.19	20240102	2220	-4.50	20230623	2005	5.74	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
107	20240103	111203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	7274765	3448	42.64	2120	2120	2105	2740	1480	2110	2109.85	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.50	2005	20221227	5.74	2125	-0.24	20240102	2095	1.19	20240102	2220	-4.50	20230623	2005	5.74	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
108	20240103	101203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	1929310	911	11.26	2120	2120	2110	2740	1480	2110	2117.79	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.50	2005	20221227	5.74	2125	-0.24	20240102	2095	1.19	20240102	2220	-4.50	20230623	2005	5.74	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
109	20240103	091202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.10	0	2140	2125	2110	2095	2080	2132	2102	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	2005	20221227	5.24	2125	-0.71	20240102	2095	0.72	20240102	2220	-4.95	20230623	2005	5.24	20230103	0.07	N	430220	100	6 억	6713	N	N	N	N
110	20240102	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	17005350	8087	43.66	2095	2125	2095	2745	1485	2115	2102.80	0.10	94	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.12	23.00	1949.00	2220	20230623	-4.95	2005	20221227	5.24	2125	-0.71	20240102	2095	0.72	20240102	2220	-4.95	20230623	2005	5.24	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
111	20240102	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	16870510	8023	43.31	2095	2125	2095	2745	1485	2115	2102.77	0.10	94	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.12	23.00	1949.00	2220	20230623	-5.18	2005	20221227	4.99	2125	-0.94	20240102	2095	0.48	20240102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
112	20240102	141200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	14916345	7094	38.30	2095	2125	2095	2745	1485	2115	2102.67	0.10	13	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.10	23.00	1949.00	2220	20230623	-5.18	2005	20221227	4.99	2125	-0.94	20240102	2095	0.48	20240102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
113	20240102	131154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	12520230	5955	32.15	2095	2125	2095	2745	1485	2115	2102.47	0.10	9	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.09	23.00	1949.00	2220	20230623	-5.41	2005	20221227	4.74	2125	-1.18	20240102	2095	0.24	20240102	2220	-5.41	20230623	2005	4.74	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
114	20240102	121153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	10029625	4769	25.75	2095	2125	2095	2745	1485	2115	2103.09	0.10	9	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.07	23.00	1949.00	2220	20230623	-5.41	2005	20221227	4.74	2125	-1.18	20240102	2095	0.24	20240102	2220	-5.41	20230623	2005	4.74	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
115	20240102	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	7893495	3754	20.27	2095	2125	2095	2745	1485	2115	2102.69	0.10	5	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.18	2005	20221227	4.99	2125	-0.94	20240102	2095	0.48	20240102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
116	20240102	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	289810	138	0.75	2095	2125	2095	2745	1485	2115	2100.07	0.10	4	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	2005	20221227	4.99	2125	-0.94	20240102	2095	0.48	20240102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N
117	20240102	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2141	2127	2111	2097	2081	2120	2090	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	2005	20221227	5.49	0	0.00	0	0	0.00	0	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억	6619	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History