KissMeData/442770/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	13079230	5582	33.89	2330	2350	2330	3070	1660	2365	2343.11	0.00	-4819	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.13	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2065	13.32	20230125	0.01	N	442770	100	4 억	157	N	N	N	N
3	20240123	111306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	5048660	2156	13.09	2330	2345	2330	3070	1660	2365	2341.68	0.00	-1597	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.05	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2065	13.32	20230125	0.01	N	442770	100	4 억	157	N	N	N	N
4	20240123	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	3146240	1343	8.15	2330	2345	2330	3070	1660	2365	2342.70	0.00	-1280	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.03	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2065	13.32	20230125	0.01	N	442770	100	4 억	157	N	N	N	N
5	20240123	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	201190	86	0.52	2330	2340	2330	3070	1660	2365	2339.42	0.00	-81	2375	2370	2360	2355	2345	2372	2357	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.00	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2065	13.32	20230125	0.01	N	442770	100	4 억	157	N	N	N	N
6	20240119	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-10	5	-0.42	20928560	8921	79.07	2365	2370	2335	3070	1660	2365	2345.99	0.01	-8509	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-42.05	1.19	12	0.21	-56.00	1974.00	2385	20240112	-1.26	2060	20230120	14.32	2385	-1.26	20240112	2225	5.84	20240102	2385	-1.26	20240112	2060	14.32	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
7	20240119	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-20	5	-0.85	19824425	8451	74.91	2365	2370	2335	3070	1660	2365	2345.81	0.01	-8227	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.88	1.19	12	0.20	-56.00	1974.00	2385	20240112	-1.68	2060	20230120	13.83	2385	-1.68	20240112	2225	5.39	20240102	2385	-1.68	20240112	2060	13.83	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
8	20240119	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	11703680	4987	44.20	2365	2370	2340	3070	1660	2365	2346.84	0.01	-4763	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.12	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2060	13.59	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
9	20240119	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	11345660	4834	42.85	2365	2370	2340	3070	1660	2365	2347.05	0.01	-4620	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.11	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2060	13.59	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
10	20240119	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-20	5	-0.85	9104350	3878	34.37	2365	2370	2340	3070	1660	2365	2347.69	0.01	-3665	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.88	1.19	12	0.09	-56.00	1974.00	2385	20240112	-1.68	2060	20230120	13.83	2385	-1.68	20240112	2225	5.39	20240102	2385	-1.68	20240112	2060	13.83	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
11	20240119	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-15	5	-0.63	4976435	2120	18.79	2365	2370	2340	3070	1660	2365	2347.38	0.01	-2118	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.96	1.19	12	0.05	-56.00	1974.00	2385	20240112	-1.47	2060	20230120	14.08	2385	-1.47	20240112	2225	5.62	20240102	2385	-1.47	20240112	2060	14.08	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
12	20240119	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-25	5	-1.06	1224995	522	4.63	2365	2365	2340	3070	1660	2365	2346.73	0.01	-522	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-41.79	1.19	12	0.01	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2060	13.59	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
13	20240119	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-10	5	-0.42	9450	4	0.04	2365	2365	2355	3070	1660	2365	2362.50	0.01	-4	2391	2377	2356	2342	2321	2367	2332	4	705	100	1650	5	1	4210000	99	-42.05	1.19	12	0.00	-56.00	1974.00	2385	20240112	-1.26	2060	20230120	14.32	2385	-1.26	20240112	2225	5.84	20240102	2385	-1.26	20240112	2060	14.32	20230120	0.01	N	442770	100	4 억	218	N	N	N	N
14	20240118	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-5	5	-0.21	26558090	11282	157.70	2370	2370	2335	3080	1660	2370	2354.02	0.01	-6628	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	100	-42.23	1.20	12	0.27	-56.00	1974.00	2385	20240112	-0.84	2060	20230120	14.81	2385	-0.84	20240112	2225	6.29	20240102	2385	-0.84	20240112	2060	14.81	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
15	20240118	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-25	5	-1.05	26159035	11112	155.33	2370	2370	2345	3080	1660	2370	2354.12	0.01	-6465	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	99	-41.88	1.19	12	0.26	-56.00	1974.00	2385	20240112	-1.68	2060	20230120	13.83	2385	-1.68	20240112	2225	5.39	20240102	2385	-1.68	20240112	2060	13.83	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
16	20240118	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-20	5	-0.84	20406635	8660	121.05	2370	2370	2350	3080	1660	2370	2356.42	0.01	-4307	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	99	-41.96	1.19	12	0.21	-56.00	1974.00	2385	20240112	-1.47	2060	20230120	14.08	2385	-1.47	20240112	2225	5.62	20240102	2385	-1.47	20240112	2060	14.08	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
17	20240118	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-10	5	-0.42	10041630	4263	59.59	2370	2370	2350	3080	1660	2370	2355.53	0.01	-2422	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	99	-42.14	1.20	12	0.10	-56.00	1974.00	2385	20240112	-1.05	2060	20230120	14.56	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
18	20240118	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-20	5	-0.84	6280240	2666	37.27	2370	2370	2350	3080	1660	2370	2355.68	0.01	-1306	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	99	-41.96	1.19	12	0.06	-56.00	1974.00	2385	20240112	-1.47	2060	20230120	14.08	2385	-1.47	20240112	2225	5.62	20240102	2385	-1.47	20240112	2060	14.08	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
19	20240118	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-10	5	-0.42	3208780	1359	19.00	2370	2370	2360	3080	1660	2370	2361.13	0.01	0	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	99	-42.14	1.20	12	0.03	-56.00	1974.00	2385	20240112	-1.05	2060	20230120	14.56	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
20	20240118	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	950255	402	5.62	2370	2370	2360	3080	1660	2370	2363.82	0.01	0	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.01	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
21	20240118	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.01	0	2390	2380	2375	2365	2360	2377	2362	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.00	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
22	20240117	161253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	0	3	0.00	16959345	7154	53.93	2385	2385	2370	3080	1660	2370	2370.61	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	0.00	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
23	20240117	151257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	0	3	0.00	16907205	7132	53.76	2385	2385	2370	3080	1660	2370	2370.61	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	0.00	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
24	20240117	141253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	0	3	0.00	16907205	7132	53.76	2385	2385	2370	3080	1660	2370	2370.61	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	0.00	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
25	20240117	131253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	10	2	0.42	6099370	2572	19.39	2385	2385	2370	3080	1660	2370	2371.45	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.50	1.21	12	0.06	-56.00	1974.00	2385	20240112	-0.21	2060	20230120	15.53	2385	0.00	20240112	2225	6.97	20240102	2385	-0.21	20240112	2060	15.53	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
26	20240117	121256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	10	2	0.42	4410740	1861	14.03	2385	2385	2370	3080	1660	2370	2370.09	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.50	1.21	12	0.04	-56.00	1974.00	2385	20240112	-0.21	2060	20230120	15.53	2385	0.00	20240112	2225	6.97	20240102	2385	-0.21	20240112	2060	15.53	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
27	20240117	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	10	2	0.42	4410740	1861	14.03	2385	2385	2370	3080	1660	2370	2370.09	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.50	1.21	12	0.04	-56.00	1974.00	2385	20240112	-0.21	2060	20230120	15.53	2385	0.00	20240112	2225	6.97	20240102	2385	-0.21	20240112	2060	15.53	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
28	20240117	101253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	10	2	0.42	2396230	1011	7.62	2385	2385	2370	3080	1660	2370	2370.16	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.50	1.21	12	0.02	-56.00	1974.00	2385	20240112	-0.21	2060	20230120	15.53	2385	0.00	20240112	2225	6.97	20240102	2385	-0.21	20240112	2060	15.53	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
29	20240117	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.01	0	2403	2386	2363	2346	2323	2375	2335	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.00	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.02	N	442770	100	4 억	218	N	N	N	N
30	20240116	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	31384430	13266	159.41	2380	2380	2340	3080	1660	2370	2365.78	0.01	-69	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.32	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
31	20240116	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	29969540	12669	152.24	2380	2380	2340	3080	1660	2370	2365.58	0.01	-70	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.30	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
32	20240116	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-5	5	-0.21	16318515	6897	82.88	2380	2380	2340	3080	1660	2370	2366.03	0.01	-72	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.23	1.20	12	0.16	-56.00	1974.00	2385	20240112	-0.84	2060	20230120	14.81	2385	-0.84	20240112	2225	6.29	20240102	2385	-0.84	20240112	2060	14.81	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
33	20240116	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-5	5	-0.21	15707245	6638	79.76	2380	2380	2340	3080	1660	2370	2366.26	0.01	-72	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.23	1.20	12	0.16	-56.00	1974.00	2385	20240112	-0.84	2060	20230120	14.81	2385	-0.84	20240112	2225	6.29	20240102	2385	-0.84	20240112	2060	14.81	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
34	20240116	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-5	5	-0.21	8633525	3647	43.82	2380	2380	2340	3080	1660	2370	2367.30	0.01	-72	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.23	1.20	12	0.09	-56.00	1974.00	2385	20240112	-0.84	2060	20230120	14.81	2385	-0.84	20240112	2225	6.29	20240102	2385	-0.84	20240112	2060	14.81	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
35	20240116	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	0	3	0.00	3811275	1608	19.32	2380	2380	2340	3080	1660	2370	2370.20	0.01	-36	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.04	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
36	20240116	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	5	2	0.21	1878925	792	9.52	2380	2380	2340	3080	1660	2370	2372.38	0.01	-35	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	100	-42.41	1.20	12	0.02	-56.00	1974.00	2385	20240112	-0.42	2060	20230120	15.29	2385	-0.42	20240112	2225	6.74	20240102	2385	-0.42	20240112	2060	15.29	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
37	20240116	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-30	5	-1.27	306675	131	1.57	2380	2380	2340	3080	1660	2370	2341.03	0.01	-1	2406	2387	2366	2347	2326	2397	2357	4	710	100	1650	5	1	4210000	99	-41.79	1.19	12	0.00	-56.00	1974.00	2385	20240112	-1.89	2060	20230120	13.59	2385	-1.89	20240112	2225	5.17	20240102	2385	-1.89	20240112	2060	13.59	20230120	0.01	N	442770	100	4 억	287	N	N	N	N
38	20240115	161245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	0	3	0.00	19780370	8322	295.32	2360	2385	2345	3080	1660	2370	2376.88	0.01	-258	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.32	1.20	12	0.20	-56.00	1974.00	2385	20240112	-0.63	2060	20230120	15.05	2385	0.00	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
39	20240115	151246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2365	-5	5	-0.21	19687940	8283	293.93	2360	2385	2345	3080	1660	2370	2376.91	0.01	-258	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.23	1.20	12	0.20	-56.00	1974.00	2385	20240112	-0.84	2060	20230120	14.81	2385	0.00	20240112	2225	6.29	20240102	2385	-0.84	20240112	2060	14.81	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
40	20240115	141246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	5	2	0.21	17166360	7220	256.21	2360	2385	2345	3080	1660	2370	2377.61	0.01	-257	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.41	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.42	2060	20230120	15.29	2385	0.00	20240112	2225	6.74	20240102	2385	-0.42	20240112	2060	15.29	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
41	20240115	131246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	5	2	0.21	17047610	7170	254.44	2360	2385	2345	3080	1660	2370	2377.63	0.01	-257	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.41	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.42	2060	20230120	15.29	2385	0.00	20240112	2225	6.74	20240102	2385	-0.42	20240112	2060	15.29	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
42	20240115	121246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	10	2	0.42	17045235	7169	254.40	2360	2385	2345	3080	1660	2370	2377.63	0.01	-257	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.50	1.21	12	0.17	-56.00	1974.00	2385	20240112	-0.21	2060	20230120	15.53	2385	0.00	20240112	2225	6.97	20240102	2385	-0.21	20240112	2060	15.53	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
43	20240115	111246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	5	2	0.21	16793465	7063	250.64	2360	2385	2345	3080	1660	2370	2377.67	0.01	-257	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.41	1.20	12	0.17	-56.00	1974.00	2385	20240112	-0.42	2060	20230120	15.29	2385	0.00	20240112	2225	6.74	20240102	2385	-0.42	20240112	2060	15.29	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
44	20240115	101241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2385	15	2	0.63	16552600	6962	247.05	2360	2385	2345	3080	1660	2370	2377.56	0.01	-257	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	100	-42.59	1.21	12	0.17	-56.00	1974.00	2385	20240112	0.00	2060	20230120	15.78	2385	0.00	20240112	2225	7.19	20240102	2385	0.00	20240112	2060	15.78	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
45	20240115	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-15	5	-0.63	1187070	503	17.85	2360	2360	2355	3080	1660	2370	2359.98	0.01	-8	2410	2390	2365	2345	2320	2400	2355	4	710	100	1650	5	1	4210000	99	-42.05	1.19	12	0.01	-56.00	1974.00	2385	20240112	-1.26	2060	20230120	14.32	2385	-1.26	20240112	2225	5.84	20240102	2385	-1.26	20240112	2060	14.32	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
46	20240112	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	20	2	0.85	6665830	2818	30.69	2365	2385	2340	3055	1645	2350	2365.45	0.01	0	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	100	-42.32	1.20	12	0.07	-56.00	1974.00	2385	20240112	-0.63	2055	20230106	15.33	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
47	20240112	151243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	20	2	0.85	5549565	2347	25.56	2365	2385	2340	3055	1645	2350	2364.54	0.01	1	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	100	-42.32	1.20	12	0.06	-56.00	1974.00	2385	20240112	-0.63	2055	20230106	15.33	2385	-0.63	20240112	2225	6.52	20240102	2385	-0.63	20240112	2060	15.05	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
48	20240112	141241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2360	10	2	0.43	4500955	1904	20.74	2365	2385	2340	3055	1645	2350	2363.95	0.01	2	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	99	-42.14	1.20	12	0.05	-56.00	1974.00	2385	20240112	-1.05	2055	20230106	14.84	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
49	20240112	131235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2360	10	2	0.43	4498595	1903	20.73	2365	2385	2340	3055	1645	2350	2363.95	0.01	2	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	99	-42.14	1.20	12	0.05	-56.00	1974.00	2385	20240112	-1.05	2055	20230106	14.84	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
50	20240112	121241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2360	10	2	0.43	3080225	1302	14.18	2365	2385	2340	3055	1645	2350	2365.76	0.01	2	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	99	-42.14	1.20	12	0.03	-56.00	1974.00	2385	20240112	-1.05	2055	20230106	14.84	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
51	20240112	111236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2360	10	2	0.43	3080225	1302	14.18	2365	2385	2340	3055	1645	2350	2365.76	0.01	2	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	99	-42.14	1.20	12	0.03	-56.00	1974.00	2385	20240112	-1.05	2055	20230106	14.84	2385	-1.05	20240112	2225	6.07	20240102	2385	-1.05	20240112	2060	14.56	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
52	20240112	101235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2355	5	2	0.21	1445445	614	6.69	2365	2365	2340	3055	1645	2350	2354.14	0.01	12	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	99	-42.05	1.19	12	0.01	-56.00	1974.00	2365	20240112	-0.42	2055	20230106	14.60	2365	-0.42	20240112	2225	5.84	20240102	2365	-0.42	20240112	2060	14.32	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
53	20240112	091239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2365	15	2	0.64	215215	91	0.99	2365	2365	2365	3055	1645	2350	2365.00	0.01	1	2390	2370	2335	2315	2280	2380	2325	4	705	100	1640	5	1	4210000	100	-42.23	1.20	12	0.00	-56.00	1974.00	2365	20240112	0.00	2055	20230106	15.09	2365	0.00	20240112	2225	6.29	20240102	2365	0.00	20240112	2060	14.81	20230120	0.01	N	442770	100	4 억	545	N	N	N	N
54	20240111	161229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2350	30	2	1.29	21495720	9181	124.32	2300	2355	2300	3015	1625	2320	2341.33	0.01	193	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	99	-41.96	1.19	12	0.22	-56.00	1974.00	2355	20240111	-0.21	2045	20230105	14.91	2355	-0.21	20240111	2225	5.62	20240102	2355	-0.21	20240111	2060	14.08	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
55	20240111	151238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2350	30	2	1.29	20849470	8906	120.60	2300	2355	2300	3015	1625	2320	2341.06	0.01	191	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	99	-41.96	1.19	12	0.21	-56.00	1974.00	2355	20240111	-0.21	2045	20230105	14.91	2355	-0.21	20240111	2225	5.62	20240102	2355	-0.21	20240111	2060	14.08	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
56	20240111	141232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2340	20	2	0.86	17122830	7318	99.09	2300	2350	2300	3015	1625	2320	2339.82	0.01	187	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	99	-41.79	1.19	12	0.17	-56.00	1974.00	2350	20240111	-0.43	2045	20230105	14.43	2350	-0.43	20240111	2225	5.17	20240102	2350	-0.43	20240111	2060	13.59	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
57	20240111	131231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2350	30	2	1.29	15806930	6758	91.51	2300	2350	2300	3015	1625	2320	2339.00	0.01	187	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	99	-41.96	1.19	12	0.16	-56.00	1974.00	2350	20240111	0.00	2045	20230105	14.91	2350	0.00	20240111	2225	5.62	20240102	2350	0.00	20240111	2060	14.08	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
58	20240111	121233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2340	20	2	0.86	9106325	3904	52.86	2300	2340	2300	3015	1625	2320	2332.56	0.01	120	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	99	-41.79	1.19	12	0.09	-56.00	1974.00	2340	20240111	0.00	2045	20230105	14.43	2340	0.00	20240111	2225	5.17	20240102	2340	0.00	20240111	2060	13.59	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
59	20240111	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2335	15	2	0.65	4581250	1968	26.65	2300	2340	2300	3015	1625	2320	2327.87	0.01	120	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	98	-41.70	1.18	12	0.05	-56.00	1974.00	2340	20240111	-0.21	2045	20230105	14.18	2340	-0.21	20240111	2225	4.94	20240102	2340	-0.21	20240111	2060	13.35	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
60	20240111	101232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2335	15	2	0.65	1875520	809	10.95	2300	2340	2300	3015	1625	2320	2318.32	0.01	-3	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	98	-41.70	1.18	12	0.02	-56.00	1974.00	2340	20240111	-0.21	2045	20230105	14.18	2340	-0.21	20240111	2225	4.94	20240102	2340	-0.21	20240111	2060	13.35	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
61	20240111	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-20	5	-0.86	466900	203	2.75	2300	2300	2300	3015	1625	2320	2300.00	0.01	-3	2336	2327	2311	2302	2286	2332	2307	4	695	100	1620	5	1	4210000	97	-41.07	1.17	12	0.00	-56.00	1974.00	2320	20240110	-0.86	2045	20230105	12.47	2320	-0.86	20240110	2225	3.37	20240102	2320	-0.86	20240110	2060	11.65	20230120	0.01	N	442770	100	4 억	352	N	N	N	N
62	20240110	161227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2320	25	2	1.09	16981905	7385	332.66	2295	2320	2295	2980	1610	2295	2299.51	0.01	2	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	98	-41.43	1.18	12	0.18	-56.00	1974.00	2320	20240110	0.00	2040	20230104	13.73	2320	0.00	20240110	2225	4.27	20240102	2320	0.00	20240110	2060	12.62	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
63	20240110	151231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	5	2	0.22	16521245	7186	323.69	2295	2320	2295	2980	1610	2295	2299.09	0.01	-1	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	97	-41.07	1.17	12	0.17	-56.00	1974.00	2320	20240110	-0.86	2040	20230104	12.75	2320	-0.86	20240110	2225	3.37	20240102	2320	-0.86	20240110	2060	11.65	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
64	20240110	141232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	5	2	0.22	14878185	6472	291.53	2295	2320	2295	2980	1610	2295	2298.85	0.01	-27	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	97	-41.07	1.17	12	0.15	-56.00	1974.00	2320	20240110	-0.86	2040	20230104	12.75	2320	-0.86	20240110	2225	3.37	20240102	2320	-0.86	20240110	2060	11.65	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
65	20240110	131229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2320	25	2	1.09	8457240	3681	165.81	2295	2320	2295	2980	1610	2295	2297.54	0.01	-32	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	98	-41.43	1.18	12	0.09	-56.00	1974.00	2320	20240110	0.00	2040	20230104	13.73	2320	0.00	20240110	2225	4.27	20240102	2320	0.00	20240110	2060	12.62	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
66	20240110	121231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2320	25	2	1.09	8422440	3666	165.14	2295	2320	2295	2980	1610	2295	2297.45	0.01	-32	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	98	-41.43	1.18	12	0.09	-56.00	1974.00	2320	20240110	0.00	2040	20230104	13.73	2320	0.00	20240110	2225	4.27	20240102	2320	0.00	20240110	2060	12.62	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
67	20240110	111230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2320	25	2	1.09	8420120	3665	165.09	2295	2320	2295	2980	1610	2295	2297.44	0.01	-32	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	98	-41.43	1.18	12	0.09	-56.00	1974.00	2320	20240110	0.00	2040	20230104	13.73	2320	0.00	20240110	2225	4.27	20240102	2320	0.00	20240110	2060	12.62	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
68	20240110	101228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	5	2	0.22	2226180	970	43.69	2295	2300	2295	2980	1610	2295	2295.03	0.01	-39	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	97	-41.07	1.17	12	0.02	-56.00	1974.00	2300	20240110	0.00	2040	20230104	12.75	2300	0.00	20240110	2225	3.37	20240102	2300	0.00	20240110	2060	11.65	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
69	20240110	091228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2295	0	3	0.00	4590	2	0.09	2295	2295	2295	2980	1610	2295	2295.00	0.01	0	2311	2302	2286	2277	2261	2307	2282	4	685	100	1600	5	1	4210000	97	-40.98	1.16	12	0.00	-56.00	1974.00	2295	20230615	0.00	2040	20230104	12.50	2295	0.00	20240109	2225	3.15	20240102	2295	0.00	20230615	2060	11.41	20230120	0.00	N	442770	100	4 억	350	N	N	N	N
70	20240109	161225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2295	10	2	0.44	5065760	2220	25.34	2290	2295	2270	2970	1600	2285	2281.87	0.00	147	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	97	-40.98	1.16	12	0.05	-56.00	1974.00	2295	20230615	0.00	2035	20230103	12.78	2295	0.00	20240109	2225	3.15	20240102	2295	0.00	20230615	2060	11.41	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
71	20240109	151227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2295	10	2	0.44	5015270	2198	25.09	2290	2295	2270	2970	1600	2285	2281.74	0.00	147	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	97	-40.98	1.16	12	0.05	-56.00	1974.00	2295	20230615	0.00	2035	20230103	12.78	2295	0.00	20240109	2225	3.15	20240102	2295	0.00	20230615	2060	11.41	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
72	20240109	141226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	2273835	1000	11.42	2290	2290	2270	2970	1600	2285	2273.84	0.00	111	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.80	1.16	12	0.02	-56.00	1974.00	2295	20230615	-0.44	2035	20230103	12.29	2290	0.00	20240108	2225	2.70	20240102	2295	-0.44	20230615	2060	10.92	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
73	20240109	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	1692425	745	8.50	2290	2290	2270	2970	1600	2285	2271.71	0.00	80	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.89	1.16	12	0.02	-56.00	1974.00	2295	20230615	-0.22	2035	20230103	12.53	2290	0.00	20240108	2225	2.92	20240102	2295	-0.22	20230615	2060	11.17	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
74	20240109	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	1623725	715	8.16	2290	2290	2270	2970	1600	2285	2270.94	0.00	80	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.89	1.16	12	0.02	-56.00	1974.00	2295	20230615	-0.22	2035	20230103	12.53	2290	0.00	20240108	2225	2.92	20240102	2295	-0.22	20230615	2060	11.17	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
75	20240109	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	1391660	613	7.00	2290	2290	2270	2970	1600	2285	2270.24	0.00	0	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.89	1.16	12	0.01	-56.00	1974.00	2295	20230615	-0.22	2035	20230103	12.53	2290	0.00	20240108	2225	2.92	20240102	2295	-0.22	20230615	2060	11.17	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
76	20240109	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	27370	12	0.14	2290	2290	2270	2970	1600	2285	2280.83	0.00	0	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.89	1.16	12	0.00	-56.00	1974.00	2295	20230615	-0.22	2035	20230103	12.53	2290	0.00	20240108	2225	2.92	20240102	2295	-0.22	20230615	2060	11.17	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
77	20240109	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.00	0	2301	2292	2281	2272	2261	2297	2277	4	685	100	1590	5	1	4210000	96	-40.80	1.16	12	0.00	-56.00	1974.00	2295	20230615	-0.44	2035	20230103	12.29	2290	-0.22	20240108	2225	2.70	20240102	2295	-0.44	20230615	2060	10.92	20230120	0.00	N	442770	100	4 억	203	N	N	N	N
78	20240108	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	10	2	0.44	19970330	8760	287.97	2275	2290	2270	2955	1595	2275	2279.72	0.01	-1014	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.80	1.16	12	0.21	-56.00	1974.00	2295	20230615	-0.44	2035	20230103	12.29	2290	-0.22	20240108	2225	2.70	20240102	2295	-0.44	20230615	2060	10.92	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
79	20240108	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	15	2	0.66	19588735	8593	282.48	2275	2290	2270	2955	1595	2275	2279.62	0.01	-1014	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.89	1.16	12	0.20	-56.00	1974.00	2295	20230615	-0.22	2035	20230103	12.53	2290	0.00	20240108	2225	2.92	20240102	2295	-0.22	20230615	2060	11.17	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
80	20240108	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	10	2	0.44	15317615	6724	221.04	2275	2285	2270	2955	1595	2275	2278.05	0.01	-1018	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.80	1.16	12	0.16	-56.00	1974.00	2295	20230615	-0.44	2035	20230103	12.29	2285	0.00	20240108	2225	2.70	20240102	2295	-0.44	20230615	2060	10.92	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
81	20240108	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	10	2	0.44	10298330	4523	148.69	2275	2285	2270	2955	1595	2275	2276.88	0.01	-888	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.80	1.16	12	0.11	-56.00	1974.00	2295	20230615	-0.44	2035	20230103	12.29	2285	0.00	20240108	2225	2.70	20240102	2295	-0.44	20230615	2060	10.92	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
82	20240108	121225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	0	3	0.00	8470415	3723	122.39	2275	2285	2270	2955	1595	2275	2275.16	0.01	-105	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.62	1.15	12	0.09	-56.00	1974.00	2295	20230615	-0.87	2035	20230103	11.79	2285	-0.44	20240108	2225	2.25	20240102	2295	-0.87	20230615	2060	10.44	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
83	20240108	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	5	2	0.22	5977015	2627	86.36	2275	2285	2270	2955	1595	2275	2275.22	0.01	-101	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.71	1.16	12	0.06	-56.00	1974.00	2295	20230615	-0.65	2035	20230103	12.04	2285	-0.22	20240108	2225	2.47	20240102	2295	-0.65	20230615	2060	10.68	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
84	20240108	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	5	2	0.22	4786415	2105	69.20	2275	2285	2270	2955	1595	2275	2273.83	0.01	-12	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.71	1.16	12	0.05	-56.00	1974.00	2295	20230615	-0.65	2035	20230103	12.04	2285	-0.22	20240108	2225	2.47	20240102	2295	-0.65	20230615	2060	10.68	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
85	20240108	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-5	5	-0.22	240635	106	3.48	2275	2275	2270	2955	1595	2275	2270.14	0.01	-1	2288	2281	2268	2261	2248	2285	2265	4	680	100	1590	5	1	4210000	96	-40.54	1.15	12	0.00	-56.00	1974.00	2295	20230615	-1.09	2035	20230103	11.55	2275	0.00	20240105	2225	2.02	20240102	2295	-1.09	20230615	2060	10.19	20230120	0.00	N	442770	100	4 억	217	N	N	N	N
86	20240105	161223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	15	2	0.66	6908700	3042	38.33	2260	2275	2255	2935	1585	2260	2271.10	0.01	-26	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.62	1.15	12	0.07	-56.00	1974.00	2295	20230615	-0.87	2035	20221229	11.79	2275	0.00	20240105	2225	2.25	20240102	2295	-0.87	20230615	2045	11.25	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
87	20240105	151224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	15	2	0.66	6283075	2767	34.86	2260	2275	2255	2935	1585	2260	2270.72	0.01	-1	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.62	1.15	12	0.07	-56.00	1974.00	2295	20230615	-0.87	2035	20221229	11.79	2275	0.00	20240105	2225	2.25	20240102	2295	-0.87	20230615	2045	11.25	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
88	20240105	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	15	2	0.66	4010350	1768	22.28	2260	2275	2255	2935	1585	2260	2268.30	0.01	-1	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.62	1.15	12	0.04	-56.00	1974.00	2295	20230615	-0.87	2035	20221229	11.79	2275	0.00	20240105	2225	2.25	20240102	2295	-0.87	20230615	2045	11.25	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
89	20240105	131223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	10	2	0.44	3408795	1503	18.94	2260	2270	2255	2935	1585	2260	2267.99	0.01	0	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.54	1.15	12	0.04	-56.00	1974.00	2295	20230615	-1.09	2035	20221229	11.55	2270	0.00	20240105	2225	2.02	20240102	2295	-1.09	20230615	2045	11.00	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
90	20240105	121223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	10	2	0.44	3404270	1501	18.91	2260	2270	2260	2935	1585	2260	2268.00	0.01	0	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.54	1.15	12	0.04	-56.00	1974.00	2295	20230615	-1.09	2035	20221229	11.55	2270	0.00	20240105	2225	2.02	20240102	2295	-1.09	20230615	2045	11.00	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
91	20240105	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	10	2	0.44	2950270	1301	16.39	2260	2270	2260	2935	1585	2260	2267.69	0.01	0	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.54	1.15	12	0.03	-56.00	1974.00	2295	20230615	-1.09	2035	20221229	11.55	2270	0.00	20240105	2225	2.02	20240102	2295	-1.09	20230615	2045	11.00	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
92	20240105	101224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	10	2	0.44	680270	301	3.79	2260	2270	2260	2935	1585	2260	2260.03	0.01	0	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	96	-40.54	1.15	12	0.01	-56.00	1974.00	2295	20230615	-1.09	2035	20221229	11.55	2270	0.00	20240105	2225	2.02	20240102	2295	-1.09	20230615	2045	11.00	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
93	20240105	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	0	3	0.00	678000	300	3.78	2260	2260	2260	2935	1585	2260	2260.00	0.01	0	2286	2272	2251	2237	2216	2280	2245	4	675	100	1580	5	1	4210000	95	-40.36	1.14	12	0.01	-56.00	1974.00	2295	20230615	-1.53	2035	20221229	11.06	2265	-0.22	20240104	2225	1.57	20240102	2295	-1.53	20230615	2045	10.51	20230105	0.00	N	442770	100	4 억	243	N	N	N	N
94	20240104	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	20	2	0.89	17872980	7937	234.82	2235	2265	2230	2910	1570	2240	2251.86	0.01	-985	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.36	1.14	12	0.19	-56.00	1974.00	2295	20230615	-1.53	2030	20221228	11.33	2265	-0.22	20240104	2225	1.57	20240102	2295	-1.53	20230615	2040	10.78	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
95	20240104	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	20	2	0.89	17703480	7862	232.60	2235	2265	2230	2910	1570	2240	2251.78	0.01	-985	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.36	1.14	12	0.19	-56.00	1974.00	2295	20230615	-1.53	2030	20221228	11.33	2265	-0.22	20240104	2225	1.57	20240102	2295	-1.53	20230615	2040	10.78	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
96	20240104	141219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	25	2	1.12	14793090	6561	194.11	2235	2265	2230	2910	1570	2240	2254.70	0.01	-1010	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.45	1.15	12	0.16	-56.00	1974.00	2295	20230615	-1.31	2030	20221228	11.58	2265	0.00	20240104	2225	1.80	20240102	2295	-1.31	20230615	2040	11.03	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
97	20240104	131219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	15	2	0.67	7170250	3191	94.41	2235	2255	2230	2910	1570	2240	2247.02	0.01	-1000	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.27	1.14	12	0.08	-56.00	1974.00	2295	20230615	-1.74	2030	20221228	11.08	2255	0.00	20240104	2225	1.35	20240102	2295	-1.74	20230615	2040	10.54	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
98	20240104	121215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	15	2	0.67	7170250	3191	94.41	2235	2255	2230	2910	1570	2240	2247.02	0.01	-1000	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.27	1.14	12	0.08	-56.00	1974.00	2295	20230615	-1.74	2030	20221228	11.08	2255	0.00	20240104	2225	1.35	20240102	2295	-1.74	20230615	2040	10.54	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
99	20240104	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	10	2	0.45	4915250	2191	64.82	2235	2250	2230	2910	1570	2240	2243.38	0.01	0	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	95	-40.18	1.14	12	0.05	-56.00	1974.00	2295	20230615	-1.96	2030	20221228	10.84	2250	0.00	20240103	2225	1.12	20240102	2295	-1.96	20230615	2040	10.29	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
100	20240104	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	0	3	0.00	1990340	891	26.36	2235	2240	2230	2910	1570	2240	2233.83	0.01	0	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	94	-40.00	1.13	12	0.02	-56.00	1974.00	2295	20230615	-2.40	2030	20221228	10.34	2250	-0.44	20240103	2225	0.67	20240102	2295	-2.40	20230615	2040	9.80	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
101	20240104	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.01	0	2263	2251	2238	2226	2213	2245	2220	4	670	100	1560	5	1	4210000	94	-40.00	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.40	2030	20221228	10.34	2250	-0.44	20240103	2225	0.67	20240102	2295	-2.40	20230615	2040	9.80	20230104	0.00	N	442770	100	4 억	218	N	N	N	N
102	20240103	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-5	5	-0.22	7567300	3380	39.57	2245	2250	2225	2915	1575	2245	2238.85	0.01	-3	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	94	-40.00	1.13	12	0.08	-56.00	1974.00	2295	20230615	-2.40	2015	20221227	11.17	2250	-0.44	20240103	2225	0.67	20240103	2295	-2.40	20230615	2035	10.07	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
103	20240103	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	7399300	3305	38.69	2245	2250	2225	2915	1575	2245	2238.82	0.01	72	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.08	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2250	-0.22	20240103	2225	0.90	20240103	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
104	20240103	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	7399300	3305	38.69	2245	2250	2225	2915	1575	2245	2238.82	0.01	72	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.08	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2250	-0.22	20240103	2225	0.90	20240103	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
105	20240103	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	7399300	3305	38.69	2245	2250	2225	2915	1575	2245	2238.82	0.01	72	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.08	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2250	-0.22	20240103	2225	0.90	20240103	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
106	20240103	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	5154300	2305	26.98	2245	2250	2225	2915	1575	2245	2236.14	0.01	1072	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.05	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2250	-0.22	20240103	2225	0.90	20240103	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
107	20240103	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	5154300	2305	26.98	2245	2250	2225	2915	1575	2245	2236.14	0.01	1072	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.05	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2250	-0.22	20240103	2225	0.90	20240103	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
108	20240103	101211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	2251735	1003	11.74	2245	2245	2245	2915	1575	2245	2245.00	0.01	-3	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.02	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2245	0.00	20240102	2225	0.90	20240102	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
109	20240103	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	0	3	0.00	4490	2	0.02	2245	2245	2245	2915	1575	2245	2245.00	0.01	-2	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2245	0.00	20240102	2225	0.90	20240102	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	221	N	N	N	N
110	20240102	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	15	2	0.67	19117120	8542	190.93	2230	2245	2225	2895	1565	2230	2238.01	0.01	-4	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	95	-40.09	1.14	12	0.20	-56.00	1974.00	2295	20230615	-2.18	2015	20221227	11.41	2245	0.00	20240102	2225	0.90	20240102	2295	-2.18	20230615	2035	10.32	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
111	20240102	151208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	10	2	0.45	15363490	6870	153.55	2230	2240	2225	2895	1565	2230	2236.32	0.01	-3	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-40.00	1.13	12	0.16	-56.00	1974.00	2295	20230615	-2.40	2015	20221227	11.17	2240	0.00	20240102	2225	0.67	20240102	2295	-2.40	20230615	2035	10.07	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
112	20240102	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	5	2	0.22	12841880	5744	128.39	2230	2240	2225	2895	1565	2230	2235.70	0.01	-3	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.91	1.13	12	0.14	-56.00	1974.00	2295	20230615	-2.61	2015	20221227	10.92	2240	-0.22	20240102	2225	0.45	20240102	2295	-2.61	20230615	2035	9.83	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
113	20240102	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	5	2	0.22	4212220	1888	42.20	2230	2235	2225	2895	1565	2230	2231.05	0.01	-2	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.91	1.13	12	0.04	-56.00	1974.00	2295	20230615	-2.61	2015	20221227	10.92	2235	0.00	20240102	2225	0.45	20240102	2295	-2.61	20230615	2035	9.83	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
114	20240102	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	0	3	0.00	2816465	1263	28.23	2230	2230	2225	2895	1565	2230	2229.98	0.01	-2	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.82	1.13	12	0.03	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2230	0.00	20240102	2225	0.22	20240102	2295	-2.83	20230615	2035	9.58	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
115	20240102	111201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	0	3	0.00	2816465	1263	28.23	2230	2230	2225	2895	1565	2230	2229.98	0.01	-2	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.82	1.13	12	0.03	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2230	0.00	20240102	2225	0.22	20240102	2295	-2.83	20230615	2035	9.58	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
116	20240102	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.01	0	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.82	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	0	0.00	0	0	0.00	0	2295	-2.83	20230615	2035	9.58	20230103	0.00	N	442770	100	4 억	225	N	N	N	N
117	20240102	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.01	0	2280	2255	2225	2200	2170	2267	2212	4	665	100	1560	5	1	4210000	94	-39.82	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	0	0.00	0	0	0.00	0	2295	-2.83	20230615	2035	9.58	20230103	0.00	N	442770	100	4 억	225	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History