KissMeData/100790/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120750	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6400	-220	5	-3.32	679594120	104480	32.11	6660	6680	6400	8600	4640	6620	6504.54	1.43	0	-48374	6906	6762	6496	6352	6086	6835	6425	547	1980	1000	4760	10	1	54167350	3467	5.53	1.02	12	0.19	1157.00	6244.00	7200	20240115	-11.11	4295	20231031	49.01	7200	-11.11	20240115	5760	11.11	20240102	7200	-11.11	20240115	4295	49.01	20231031	2.75	N	100790	1000	546 억	774560	N	N	9	N	N
3	20240123	110747	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6490	-130	5	-1.96	502604010	77003	23.66	6660	6680	6440	8600	4640	6620	6527.07	1.43	0	-28706	6906	6762	6496	6352	6086	6835	6425	547	1980	1000	4760	10	1	54167350	3515	5.61	1.04	12	0.14	1157.00	6244.00	7200	20240115	-9.86	4295	20231031	51.11	7200	-9.86	20240115	5760	12.67	20240102	7200	-9.86	20240115	4295	51.11	20231031	2.75	N	100790	1000	546 억	774560	N	N	9	N	N
4	20240123	100747	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6550	-70	5	-1.06	433322240	66366	20.40	6660	6680	6440	8600	4640	6620	6529.28	1.43	0	-26106	6906	6762	6496	6352	6086	6835	6425	547	1980	1000	4760	10	1	54167350	3548	5.66	1.05	12	0.12	1157.00	6244.00	7200	20240115	-9.03	4295	20231031	52.50	7200	-9.03	20240115	5760	13.72	20240102	7200	-9.03	20240115	4295	52.50	20231031	2.75	N	100790	1000	546 억	774560	N	N	9	N	N
5	20240123	090748	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6550	-70	5	-1.06	109562900	16665	5.12	6660	6680	6510	8600	4640	6620	6574.43	1.43	0	-10769	6906	6762	6496	6352	6086	6835	6425	547	1980	1000	4760	10	1	54167350	3548	5.66	1.05	12	0.03	1157.00	6244.00	7200	20240115	-9.03	4295	20231031	52.50	7200	-9.03	20240115	5760	13.72	20240102	7200	-9.03	20240115	4295	52.50	20231031	2.75	N	100790	1000	546 억	774560	N	N	9	N	N
6	20240119	160742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6280	-20	5	-0.32	1546609030	247562	126.47	6300	6390	6180	8190	4410	6300	6247.36	1.36	0	51268	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3402	5.43	1.01	12	0.46	1157.00	6244.00	7200	20240115	-12.78	4295	20231031	46.22	7200	-12.78	20240115	5760	9.03	20240102	7200	-12.78	20240115	4295	46.22	20231031	2.80	N	100790	1000	546 억	735411	N	N	32	N	N
7	20240119	150744	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6220	-80	5	-1.27	1493585500	239079	122.14	6300	6390	6180	8190	4410	6300	6247.25	1.36	0	53776	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3369	5.38	1.00	12	0.44	1157.00	6244.00	7200	20240115	-13.61	4295	20231031	44.82	7200	-13.61	20240115	5760	7.99	20240102	7200	-13.61	20240115	4295	44.82	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
8	20240119	140743	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6200	-100	5	-1.59	1161935580	185577	94.80	6300	6390	6200	8190	4410	6300	6261.20	1.36	0	29421	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3358	5.36	0.99	12	0.34	1157.00	6244.00	7200	20240115	-13.89	4295	20231031	44.35	7200	-13.89	20240115	5760	7.64	20240102	7200	-13.89	20240115	4295	44.35	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
9	20240119	130743	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	30	2	0.48	834235650	132942	67.91	6300	6390	6200	8190	4410	6300	6275.19	1.36	0	10609	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3429	5.47	1.01	12	0.25	1157.00	6244.00	7200	20240115	-12.08	4295	20231031	47.38	7200	-12.08	20240115	5760	9.90	20240102	7200	-12.08	20240115	4295	47.38	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
10	20240119	120747	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6220	-80	5	-1.27	599261830	95667	48.87	6300	6350	6200	8190	4410	6300	6264.04	1.36	0	17610	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3369	5.38	1.00	12	0.18	1157.00	6244.00	7200	20240115	-13.61	4295	20231031	44.82	7200	-13.61	20240115	5760	7.99	20240102	7200	-13.61	20240115	4295	44.82	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
11	20240119	110745	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6240	-60	5	-0.95	519615090	82916	42.36	6300	6350	6200	8190	4410	6300	6266.77	1.36	0	18666	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3380	5.39	1.00	12	0.15	1157.00	6244.00	7200	20240115	-13.33	4295	20231031	45.29	7200	-13.33	20240115	5760	8.33	20240102	7200	-13.33	20240115	4295	45.29	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
12	20240119	100750	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	0	3	0.00	251714570	40005	20.44	6300	6350	6250	8190	4410	6300	6292.08	1.36	0	12198	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3413	5.45	1.01	12	0.07	1157.00	6244.00	7200	20240115	-12.50	4295	20231031	46.68	7200	-12.50	20240115	5760	9.38	20240102	7200	-12.50	20240115	4295	46.68	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
13	20240119	090742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	0	3	0.00	128452740	20400	10.42	6300	6320	6250	8190	4410	6300	6296.70	1.36	0	12350	6606	6452	6306	6152	6006	6380	6080	547	1890	1000	4530	10	1	54167350	3413	5.45	1.01	12	0.04	1157.00	6244.00	7200	20240115	-12.50	4295	20231031	46.68	7200	-12.50	20240115	5760	9.38	20240102	7200	-12.50	20240115	4295	46.68	20231031	2.80	N	100790	1000	546 억	735411	N	N	0	N	N
14	20240118	160741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	60	2	0.96	1223299030	194007	81.70	6370	6460	6160	8110	4370	6240	6305.44	1.33	0	12601	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3413	5.45	1.01	12	0.36	1157.00	6244.00	7200	20240115	-12.50	4280	20230112	47.20	7200	-12.50	20240115	5760	9.38	20240102	7200	-12.50	20240115	4295	46.68	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
15	20240118	150742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6230	-10	5	-0.16	984474230	155692	65.57	6370	6460	6160	8110	4370	6240	6323.22	1.33	0	7084	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3375	5.38	1.00	12	0.29	1157.00	6244.00	7200	20240115	-13.47	4280	20230112	45.56	7200	-13.47	20240115	5760	8.16	20240102	7200	-13.47	20240115	4295	45.05	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
16	20240118	140743	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6200	-40	5	-0.64	884668750	139643	58.81	6370	6460	6160	8110	4370	6240	6335.22	1.33	0	4053	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3358	5.36	0.99	12	0.26	1157.00	6244.00	7200	20240115	-13.89	4280	20230112	44.86	7200	-13.89	20240115	5760	7.64	20240102	7200	-13.89	20240115	4295	44.35	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
17	20240118	130741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6350	110	2	1.76	709607380	111670	47.03	6370	6460	6240	8110	4370	6240	6354.50	1.33	0	8507	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3440	5.49	1.02	12	0.21	1157.00	6244.00	7200	20240115	-11.81	4280	20230112	48.36	7200	-11.81	20240115	5760	10.24	20240102	7200	-11.81	20240115	4295	47.85	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
18	20240118	120743	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6420	180	2	2.88	582667560	91741	38.64	6370	6460	6240	8110	4370	6240	6351.22	1.33	0	3924	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3478	5.55	1.03	12	0.17	1157.00	6244.00	7200	20240115	-10.83	4280	20230112	50.00	7200	-10.83	20240115	5760	11.46	20240102	7200	-10.83	20240115	4295	49.48	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
19	20240118	110744	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	90	2	1.44	305970590	48466	20.41	6370	6380	6240	8110	4370	6240	6313.10	1.33	0	-1642	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3429	5.47	1.01	12	0.09	1157.00	6244.00	7200	20240115	-12.08	4280	20230112	47.90	7200	-12.08	20240115	5760	9.90	20240102	7200	-12.08	20240115	4295	47.38	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
20	20240118	100740	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	60	2	0.96	148839570	23615	9.95	6370	6380	6240	8110	4370	6240	6302.76	1.33	0	-2413	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3413	5.45	1.01	12	0.04	1157.00	6244.00	7200	20240115	-12.50	4280	20230112	47.20	7200	-12.50	20240115	5760	9.38	20240102	7200	-12.50	20240115	4295	46.68	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
21	20240118	090741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6250	10	2	0.16	37712200	5975	2.52	6370	6380	6250	8110	4370	6240	6311.67	1.33	0	-1608	6506	6372	6256	6122	6006	6315	6065	547	1870	1000	4490	10	1	54167350	3385	5.40	1.00	12	0.01	1157.00	6244.00	7200	20240115	-13.19	4280	20230112	46.03	7200	-13.19	20240115	5760	8.51	20240102	7200	-13.19	20240115	4295	45.52	20231031	2.88	N	100790	1000	546 억	722745	N	N	5	N	N
22	20240117	160739	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6240	-130	5	-2.04	1478191330	237270	83.46	6300	6390	6140	8280	4460	6370	6229.99	1.30	0	34229	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3380	5.39	1.00	12	0.44	1157.00	6244.00	7200	20240115	-13.33	4280	20230112	45.79	7200	-13.33	20240115	5760	8.33	20240102	7200	-13.33	20240115	4295	45.29	20231031	2.79	N	100790	1000	546 억	703566	N	N	5	N	N
23	20240117	150742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6300	-70	5	-1.10	1398454090	224519	78.97	6300	6390	6140	8280	4460	6370	6228.67	1.30	0	30942	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3413	5.45	1.01	12	0.41	1157.00	6244.00	7200	20240115	-12.50	4280	20230112	47.20	7200	-12.50	20240115	5760	9.38	20240102	7200	-12.50	20240115	4295	46.68	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
24	20240117	140740	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6230	-140	5	-2.20	1102306700	177456	62.42	6300	6390	6140	8280	4460	6370	6211.72	1.30	0	41837	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3375	5.38	1.00	12	0.33	1157.00	6244.00	7200	20240115	-13.47	4280	20230112	45.56	7200	-13.47	20240115	5760	8.16	20240102	7200	-13.47	20240115	4295	45.05	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
25	20240117	130740	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6180	-190	5	-2.98	999146700	160865	56.58	6300	6390	6140	8280	4460	6370	6211.09	1.30	0	38938	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3348	5.34	0.99	12	0.30	1157.00	6244.00	7200	20240115	-14.17	4280	20230112	44.39	7200	-14.17	20240115	5760	7.29	20240102	7200	-14.17	20240115	4295	43.89	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
26	20240117	120741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	-180	5	-2.83	941372630	151537	53.30	6300	6390	6140	8280	4460	6370	6212.16	1.30	0	37083	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3353	5.35	0.99	12	0.28	1157.00	6244.00	7200	20240115	-14.03	4280	20230112	44.63	7200	-14.03	20240115	5760	7.47	20240102	7200	-14.03	20240115	4295	44.12	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
27	20240117	110742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6180	-190	5	-2.98	865611540	139240	48.98	6300	6390	6140	8280	4460	6370	6216.69	1.30	0	29490	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3348	5.34	0.99	12	0.26	1157.00	6244.00	7200	20240115	-14.17	4280	20230112	44.39	7200	-14.17	20240115	5760	7.29	20240102	7200	-14.17	20240115	4295	43.89	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
28	20240117	100738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	-180	5	-2.83	645260120	103504	36.41	6300	6390	6160	8280	4460	6370	6234.16	1.30	0	13828	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3353	5.35	0.99	12	0.19	1157.00	6244.00	7200	20240115	-14.03	4280	20230112	44.63	7200	-14.03	20240115	5760	7.47	20240102	7200	-14.03	20240115	4295	44.12	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
29	20240117	090742	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6290	-80	5	-1.26	96291370	15158	5.33	6300	6390	6290	8280	4460	6370	6352.51	1.30	0	-7637	6783	6576	6403	6196	6023	6490	6110	547	1910	1000	4580	10	1	54167350	3407	5.44	1.01	12	0.03	1157.00	6244.00	7200	20240115	-12.64	4280	20230112	46.96	7200	-12.64	20240115	5760	9.20	20240102	7200	-12.64	20240115	4295	46.45	20231031	2.79	N	100790	1000	546 억	703566	N	N	26	N	N
30	20240116	160738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6370	-200	5	-3.04	1818631000	283609	24.64	6450	6610	6230	8540	4600	6570	6412.47	1.24	0	33742	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3450	5.51	1.02	12	0.52	1157.00	6244.00	7200	20240115	-11.53	4260	20230110	49.53	7200	-11.53	20240115	5760	10.59	20240102	7200	-11.53	20240115	4295	48.31	20231031	2.77	N	100790	1000	546 억	670510	N	N	26	N	N
31	20240116	150738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6360	-210	5	-3.20	1765460070	275264	23.91	6450	6610	6230	8540	4600	6570	6413.70	1.24	0	33208	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3445	5.50	1.02	12	0.51	1157.00	6244.00	7200	20240115	-11.67	4260	20230110	49.30	7200	-11.67	20240115	5760	10.42	20240102	7200	-11.67	20240115	4295	48.08	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
32	20240116	140739	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6490	-80	5	-1.22	1513899040	235895	20.49	6450	6610	6230	8540	4600	6570	6417.68	1.24	0	25754	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3515	5.61	1.04	12	0.44	1157.00	6244.00	7200	20240115	-9.86	4260	20230110	52.35	7200	-9.86	20240115	5760	12.67	20240102	7200	-9.86	20240115	4295	51.11	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
33	20240116	130741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6520	-50	5	-0.76	1459863110	227585	19.77	6450	6610	6230	8540	4600	6570	6414.58	1.24	0	28429	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3532	5.64	1.04	12	0.42	1157.00	6244.00	7200	20240115	-9.44	4260	20230110	53.05	7200	-9.44	20240115	5760	13.19	20240102	7200	-9.44	20240115	4295	51.80	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
34	20240116	120739	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6450	-120	5	-1.83	1289652320	201528	17.51	6450	6590	6230	8540	4600	6570	6399.37	1.24	0	41272	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3494	5.57	1.03	12	0.37	1157.00	6244.00	7200	20240115	-10.42	4260	20230110	51.41	7200	-10.42	20240115	5760	11.98	20240102	7200	-10.42	20240115	4295	50.17	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
35	20240116	110736	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6450	-120	5	-1.83	1192328960	186462	16.20	6450	6590	6230	8540	4600	6570	6394.49	1.24	0	44289	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3494	5.57	1.03	12	0.34	1157.00	6244.00	7200	20240115	-10.42	4260	20230110	51.41	7200	-10.42	20240115	5760	11.98	20240102	7200	-10.42	20240115	4295	50.17	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
36	20240116	100738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6480	-90	5	-1.37	300005680	46048	4.00	6450	6590	6450	8540	4600	6570	6515.06	1.24	0	7968	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3510	5.60	1.04	12	0.09	1157.00	6244.00	7200	20240115	-10.00	4260	20230110	52.11	7200	-10.00	20240115	5760	12.50	20240102	7200	-10.00	20240115	4295	50.87	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
37	20240116	090736	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6540	-30	5	-0.46	64411800	9893	0.86	6450	6580	6450	8540	4600	6570	6510.85	1.24	0	2681	7636	7102	6666	6132	5696	6885	5915	547	1970	1000	4730	10	1	54167350	3543	5.65	1.05	12	0.02	1157.00	6244.00	7200	20240115	-9.17	4260	20230110	53.52	7200	-9.17	20240115	5760	13.54	20240102	7200	-9.17	20240115	4295	52.27	20231031	2.77	N	100790	1000	546 억	670510	N	N	47	N	N
38	20240115	160736	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6570	-20	5	-0.30	7676145000	1149080	676.60	6600	7200	6230	8560	4620	6590	6680.27	1.24	0	-2883	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3559	5.68	1.05	12	2.12	1157.00	6244.00	7200	20240115	-8.75	4185	20230109	56.99	7200	-8.75	20240115	5760	14.06	20240102	7200	-8.75	20240115	4295	52.97	20231031	2.79	N	100790	1000	546 억	673900	N	N	47	N	N
39	20240115	150737	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6500	-90	5	-1.37	7617083430	1140039	671.27	6600	7200	6230	8560	4620	6590	6681.43	1.24	0	-2443	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3521	5.62	1.04	12	2.10	1157.00	6244.00	7200	20240115	-9.72	4185	20230109	55.32	7200	-9.72	20240115	5760	12.85	20240102	7200	-9.72	20240115	4295	51.34	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
40	20240115	140737	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6460	-130	5	-1.97	7481204120	1119072	658.93	6600	7200	6230	8560	4620	6590	6685.20	1.24	0	-10883	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3499	5.58	1.03	12	2.07	1157.00	6244.00	7200	20240115	-10.28	4185	20230109	54.36	7200	-10.28	20240115	5760	12.15	20240102	7200	-10.28	20240115	4295	50.41	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
41	20240115	130735	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6500	-90	5	-1.37	7299611160	1091014	642.41	6600	7200	6230	8560	4620	6590	6690.68	1.24	0	-10388	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3521	5.62	1.04	12	2.01	1157.00	6244.00	7200	20240115	-9.72	4185	20230109	55.32	7200	-9.72	20240115	5760	12.85	20240102	7200	-9.72	20240115	4295	51.34	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
42	20240115	120736	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6480	-110	5	-1.67	7232088400	1080626	636.29	6600	7200	6230	8560	4620	6590	6692.51	1.24	0	-14906	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3510	5.60	1.04	12	1.99	1157.00	6244.00	7200	20240115	-10.00	4185	20230109	54.84	7200	-10.00	20240115	5760	12.50	20240102	7200	-10.00	20240115	4295	50.87	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
43	20240115	110735	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6480	-110	5	-1.67	7094699390	1059391	623.79	6600	7200	6230	8560	4620	6590	6696.97	1.24	0	-19727	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3510	5.60	1.04	12	1.96	1157.00	6244.00	7200	20240115	-10.00	4185	20230109	54.84	7200	-10.00	20240115	5760	12.50	20240102	7200	-10.00	20240115	4295	50.87	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
44	20240115	100733	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	6880	290	2	4.40	1161187190	171503	100.98	6600	6910	6470	8560	4620	6590	6770.79	1.24	0	-11913	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3727	5.95	1.10	12	0.32	1157.00	6244.00	6910	20240115	-0.43	4185	20230109	64.40	6910	-0.43	20240115	5760	19.44	20240102	6910	-0.43	20240115	4295	60.19	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
45	20240115	090736	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6600	10	2	0.15	50518810	7710	4.54	6600	6600	6470	8560	4620	6590	6551.71	1.24	0	-804	6783	6686	6583	6486	6383	6635	6435	547	1970	1000	4740	10	1	54167350	3575	5.70	1.06	12	0.01	1157.00	6244.00	6850	20230215	-3.65	4185	20230109	57.71	6810	-3.08	20240108	5760	14.58	20240102	6850	-3.65	20230215	4295	53.67	20231031	2.79	N	100790	1000	546 억	673900	N	N	0	N	N
46	20240112	160746	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6590	30	2	0.46	1110321430	168728	43.58	6650	6680	6480	8520	4600	6560	6580.51	1.30	0	-28142	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3570	5.70	1.06	12	0.31	1157.00	6244.00	6850	20230215	-3.80	4100	20230106	60.73	6810	-3.23	20240108	5760	14.41	20240102	6850	-3.80	20230215	4280	53.97	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
47	20240112	150734	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6600	40	2	0.61	1046128560	158957	41.05	6650	6680	6480	8520	4600	6560	6581.20	1.30	0	-24610	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3575	5.70	1.06	12	0.29	1157.00	6244.00	6850	20230215	-3.65	4100	20230106	60.98	6810	-3.08	20240108	5760	14.58	20240102	6850	-3.65	20230215	4280	54.21	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
48	20240112	140733	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6560	0	3	0.00	976940550	148426	38.33	6650	6680	6480	8520	4600	6560	6582.00	1.30	0	-20016	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3553	5.67	1.05	12	0.27	1157.00	6244.00	6850	20230215	-4.23	4100	20230106	60.00	6810	-3.67	20240108	5760	13.89	20240102	6850	-4.23	20230215	4280	53.27	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
49	20240112	130730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6600	40	2	0.61	837835930	127220	32.86	6650	6680	6480	8520	4600	6560	6585.72	1.30	0	-16470	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3575	5.70	1.06	12	0.23	1157.00	6244.00	6850	20230215	-3.65	4100	20230106	60.98	6810	-3.08	20240108	5760	14.58	20240102	6850	-3.65	20230215	4280	54.21	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
50	20240112	120734	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6600	40	2	0.61	712962070	108276	27.97	6650	6680	6480	8520	4600	6560	6584.67	1.30	0	-16003	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3575	5.70	1.06	12	0.20	1157.00	6244.00	6850	20230215	-3.65	4100	20230106	60.98	6810	-3.08	20240108	5760	14.58	20240102	6850	-3.65	20230215	4280	54.21	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
51	20240112	110730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6590	30	2	0.46	684035030	103895	26.83	6650	6680	6480	8520	4600	6560	6583.91	1.30	0	-14620	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3570	5.70	1.06	12	0.19	1157.00	6244.00	6850	20230215	-3.80	4100	20230106	60.73	6810	-3.23	20240108	5760	14.41	20240102	6850	-3.80	20230215	4280	53.97	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
52	20240112	100730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6550	-10	5	-0.15	490119220	74414	19.22	6650	6680	6480	8520	4600	6560	6586.38	1.30	0	-15636	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3548	5.66	1.05	12	0.14	1157.00	6244.00	6850	20230215	-4.38	4100	20230106	59.76	6810	-3.82	20240108	5760	13.72	20240102	6850	-4.38	20230215	4280	53.04	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
53	20240112	090731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6540	-20	5	-0.30	77763850	11762	3.04	6650	6680	6520	8520	4600	6560	6611.45	1.30	0	-1374	7000	6780	6550	6330	6100	6665	6215	547	1960	1000	4720	10	1	54167350	3543	5.65	1.05	12	0.02	1157.00	6244.00	6850	20230215	-4.53	4100	20230106	59.51	6810	-3.96	20240108	5760	13.54	20240102	6850	-4.53	20230215	4280	52.80	20230112	2.74	N	100790	1000	546 억	701684	N	N	0	N	N
54	20240111	160726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6560	120	2	1.86	2533081670	384219	144.07	6580	6770	6320	8370	4510	6440	6592.82	1.28	0	7663	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3553	5.67	1.05	12	0.71	1157.00	6244.00	6850	20230215	-4.23	4030	20230105	62.78	6810	-3.67	20240108	5760	13.89	20240102	6850	-4.23	20230215	4280	53.27	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
55	20240111	150732	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6660	220	2	3.42	2313777420	350852	131.56	6580	6770	6320	8370	4510	6440	6594.74	1.28	0	-2531	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3608	5.76	1.07	12	0.65	1157.00	6244.00	6850	20230215	-2.77	4030	20230105	65.26	6810	-2.20	20240108	5760	15.62	20240102	6850	-2.77	20230215	4280	55.61	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
56	20240111	140729	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6660	220	2	3.42	2190727780	332430	124.65	6580	6770	6320	8370	4510	6440	6590.04	1.28	0	1483	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3608	5.76	1.07	12	0.61	1157.00	6244.00	6850	20230215	-2.77	4030	20230105	65.26	6810	-2.20	20240108	5760	15.62	20240102	6850	-2.77	20230215	4280	55.61	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
57	20240111	130727	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6720	280	2	4.35	1927993680	293213	109.95	6580	6750	6320	8370	4510	6440	6575.40	1.28	0	-797	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3640	5.81	1.08	12	0.54	1157.00	6244.00	6850	20230215	-1.90	4030	20230105	66.75	6810	-1.32	20240108	5760	16.67	20240102	6850	-1.90	20230215	4280	57.01	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
58	20240111	120728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	290	2	4.50	1727722080	263383	98.76	6580	6740	6320	8370	4510	6440	6559.73	1.28	0	1940	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3645	5.82	1.08	12	0.49	1157.00	6244.00	6850	20230215	-1.75	4030	20230105	67.00	6810	-1.17	20240108	5760	16.84	20240102	6850	-1.75	20230215	4280	57.24	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
59	20240111	110730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6580	140	2	2.17	1155613530	177627	66.61	6580	6660	6320	8370	4510	6440	6505.84	1.28	0	-6343	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3564	5.69	1.05	12	0.33	1157.00	6244.00	6850	20230215	-3.94	4030	20230105	63.28	6810	-3.38	20240108	5760	14.24	20240102	6850	-3.94	20230215	4280	53.74	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
60	20240111	100729	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6490	50	2	0.78	600783600	93308	34.99	6580	6600	6320	8370	4510	6440	6438.71	1.28	0	-7570	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3515	5.61	1.04	12	0.17	1157.00	6244.00	6850	20230215	-5.26	4030	20230105	61.04	6810	-4.70	20240108	5760	12.67	20240102	6850	-5.26	20230215	4280	51.64	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
61	20240111	090728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6480	40	2	0.62	211626070	32576	12.22	6580	6600	6400	8370	4510	6440	6496.38	1.28	0	-8147	6746	6592	6336	6182	5926	6670	6260	547	1930	1000	4630	10	1	54167350	3510	5.60	1.04	12	0.06	1157.00	6244.00	6850	20230215	-5.40	4030	20230105	60.79	6810	-4.85	20240108	5760	12.50	20240102	6850	-5.40	20230215	4280	51.40	20230112	2.75	N	100790	1000	546 억	695513	N	N	0	N	N
62	20240110	160726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6440	260	2	4.21	1665581670	265298	86.84	6120	6490	6080	8030	4330	6180	6278.06	1.32	-9863	-18623	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3488	5.57	1.03	12	0.49	1157.00	6244.00	6850	20230215	-5.99	4005	20230104	60.80	6810	-5.43	20240108	5760	11.81	20240102	6850	-5.99	20230215	4260	51.17	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
63	20240110	150728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6410	230	2	3.72	1473000020	235337	77.04	6120	6490	6080	8030	4330	6180	6259.11	1.32	-9863	-7005	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3472	5.54	1.03	12	0.43	1157.00	6244.00	6850	20230215	-6.42	4005	20230104	60.05	6810	-5.87	20240108	5760	11.28	20240102	6850	-6.42	20230215	4260	50.47	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
64	20240110	140730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6230	50	2	0.81	800944920	129584	42.42	6120	6310	6080	8030	4330	6180	6180.89	1.32	-9863	11454	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3375	5.38	1.00	12	0.24	1157.00	6244.00	6850	20230215	-9.05	4005	20230104	55.56	6810	-8.52	20240108	5760	8.16	20240102	6850	-9.05	20230215	4260	46.24	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
65	20240110	130726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	10	2	0.16	721907200	116844	38.25	6120	6310	6080	8030	4330	6180	6178.38	1.32	-9863	11856	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3353	5.35	0.99	12	0.22	1157.00	6244.00	6850	20230215	-9.64	4005	20230104	54.56	6810	-9.10	20240108	5760	7.47	20240102	6850	-9.64	20230215	4260	45.31	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
66	20240110	120728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6140	-40	5	-0.65	656462320	106249	34.78	6120	6310	6080	8030	4330	6180	6178.53	1.32	-9863	11017	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3326	5.31	0.98	12	0.20	1157.00	6244.00	6850	20230215	-10.36	4005	20230104	53.31	6810	-9.84	20240108	5760	6.60	20240102	6850	-10.36	20230215	4260	44.13	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
67	20240110	110726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6250	70	2	1.13	498002350	80608	26.39	6120	6310	6080	8030	4330	6180	6178.08	1.32	-9863	7319	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3385	5.40	1.00	12	0.15	1157.00	6244.00	6850	20230215	-8.76	4005	20230104	56.05	6810	-8.22	20240108	5760	8.51	20240102	6850	-8.76	20230215	4260	46.71	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
68	20240110	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6170	-10	5	-0.16	309100270	50313	16.47	6120	6210	6080	8030	4330	6180	6143.55	1.32	-9863	9737	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3342	5.33	0.99	12	0.09	1157.00	6244.00	6850	20230215	-9.93	4005	20230104	54.06	6810	-9.40	20240108	5760	7.12	20240102	6850	-9.93	20230215	4260	44.84	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
69	20240110	090725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6150	-30	5	-0.49	38347930	6230	2.04	6120	6210	6110	8030	4330	6180	6155.37	1.32	-9863	623	6706	6442	6276	6012	5846	6360	5930	547	1850	1000	4440	10	1	54167350	3331	5.32	0.98	12	0.01	1157.00	6244.00	6850	20230215	-10.22	4005	20230104	53.56	6810	-9.69	20240108	5760	6.77	20240102	6850	-10.22	20230215	4260	44.37	20230110	2.57	N	100790	1000	546 억	714250	N	N	6	N	N
70	20240109	160724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6180	-140	5	-2.22	1901679140	303457	48.18	6460	6540	6110	8210	4430	6320	6266.79	1.27	-6257	37434	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3348	5.34	0.99	12	0.56	1157.00	6244.00	6850	20230215	-9.78	3995	20230103	54.69	6810	-9.25	20240108	5760	7.29	20240102	6850	-9.78	20230215	4185	47.67	20230109	2.60	N	100790	1000	546 억	687651	N	N	6	N	N
71	20240109	150725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6160	-160	5	-2.53	1785557900	284641	45.20	6460	6540	6110	8210	4430	6320	6273.02	1.27	-6257	37211	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3337	5.32	0.99	12	0.53	1157.00	6244.00	6850	20230215	-10.07	3995	20230103	54.19	6810	-9.54	20240108	5760	6.94	20240102	6850	-10.07	20230215	4185	47.19	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
72	20240109	140725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6140	-180	5	-2.85	1665590800	265212	42.11	6460	6540	6110	8210	4430	6320	6280.22	1.27	-6257	32140	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3326	5.31	0.98	12	0.49	1157.00	6244.00	6850	20230215	-10.36	3995	20230103	53.69	6810	-9.84	20240108	5760	6.60	20240102	6850	-10.36	20230215	4185	46.71	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
73	20240109	130725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6210	-110	5	-1.74	1121462080	176795	28.07	6460	6540	6200	8210	4430	6320	6343.29	1.27	-6257	-12080	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3364	5.37	0.99	12	0.33	1157.00	6244.00	6850	20230215	-9.34	3995	20230103	55.44	6810	-8.81	20240108	5760	7.81	20240102	6850	-9.34	20230215	4185	48.39	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
74	20240109	120731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6320	0	3	0.00	923837310	145261	23.06	6460	6540	6260	8210	4430	6320	6359.84	1.27	-6257	-13801	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3423	5.46	1.01	12	0.27	1157.00	6244.00	6850	20230215	-7.74	3995	20230103	58.20	6810	-7.20	20240108	5760	9.72	20240102	6850	-7.74	20230215	4185	51.02	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
75	20240109	110726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	10	2	0.16	729490170	114431	18.17	6460	6540	6300	8210	4430	6320	6374.93	1.27	-6257	-16691	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3429	5.47	1.01	12	0.21	1157.00	6244.00	6850	20230215	-7.59	3995	20230103	58.45	6810	-7.05	20240108	5760	9.90	20240102	6850	-7.59	20230215	4185	51.25	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
76	20240109	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6370	50	2	0.79	602199720	94385	14.99	6460	6540	6300	8210	4430	6320	6380.25	1.27	-6257	-4745	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3450	5.51	1.02	12	0.17	1157.00	6244.00	6850	20230215	-7.01	3995	20230103	59.45	6810	-6.46	20240108	5760	10.59	20240102	6850	-7.01	20230215	4185	52.21	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
77	20240109	090725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6420	100	2	1.58	220205150	34247	5.44	6460	6540	6350	8210	4430	6320	6429.91	1.27	-6257	-7227	6973	6646	6483	6156	5993	6565	6075	547	1890	1000	4550	10	1	54167350	3478	5.55	1.03	12	0.06	1157.00	6244.00	6850	20230215	-6.28	3995	20230103	60.70	6810	-5.73	20240108	5760	11.46	20240102	6850	-6.28	20230215	4185	53.41	20230109	2.60	N	100790	1000	546 억	687651	N	N	12	N	N
78	20240108	160724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6320	-180	5	-2.77	4138339680	629615	135.30	6680	6810	6320	8450	4550	6500	6572.81	1.22	-6773	36542	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3423	5.46	1.01	12	1.16	1157.00	6244.00	6850	20230215	-7.74	3995	20230103	58.20	6810	-7.20	20240108	5760	9.72	20240102	6850	-7.74	20230215	4185	51.02	20230109	2.57	N	100790	1000	546 억	658278	N	N	12	N	N
79	20240108	150725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6360	-140	5	-2.15	3916212940	594581	127.77	6680	6810	6340	8450	4550	6500	6586.51	1.22	-6773	26692	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3445	5.50	1.02	12	1.10	1157.00	6244.00	6850	20230215	-7.15	3995	20230103	59.20	6810	-6.61	20240108	5760	10.42	20240102	6850	-7.15	20230215	4185	51.97	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
80	20240108	140724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6390	-110	5	-1.69	3759521810	570004	122.49	6680	6810	6360	8450	4550	6500	6595.61	1.22	-6773	23934	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3461	5.52	1.02	12	1.05	1157.00	6244.00	6850	20230215	-6.72	3995	20230103	59.95	6810	-6.17	20240108	5760	10.94	20240102	6850	-6.72	20230215	4185	52.69	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
81	20240108	130724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6520	20	2	0.31	3175712050	478883	102.91	6680	6810	6440	8450	4550	6500	6631.50	1.22	-6773	-1747	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3532	5.64	1.04	12	0.88	1157.00	6244.00	6850	20230215	-4.82	3995	20230103	63.20	6810	-4.26	20240108	5760	13.19	20240102	6850	-4.82	20230215	4185	55.79	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
82	20240108	120724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6570	70	2	1.08	2712132570	407508	87.57	6680	6810	6530	8450	4550	6500	6655.41	1.22	-6773	-22668	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3559	5.68	1.05	12	0.75	1157.00	6244.00	6850	20230215	-4.09	3995	20230103	64.46	6810	-3.52	20240108	5760	14.06	20240102	6850	-4.09	20230215	4185	56.99	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
83	20240108	110726	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6710	210	2	3.23	2130102080	319583	68.68	6680	6810	6530	8450	4550	6500	6665.25	1.22	-6773	-15579	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3635	5.80	1.07	12	0.59	1157.00	6244.00	6850	20230215	-2.04	3995	20230103	67.96	6810	-1.47	20240108	5760	16.49	20240102	6850	-2.04	20230215	4185	60.33	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
84	20240108	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6650	150	2	2.31	1102415430	166507	35.78	6680	6690	6530	8450	4550	6500	6620.84	1.22	-6773	-38366	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3602	5.75	1.07	12	0.31	1157.00	6244.00	6850	20230215	-2.92	3995	20230103	66.46	6690	-0.60	20240108	5760	15.45	20240102	6850	-2.92	20230215	4185	58.90	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
85	20240108	090723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6630	130	2	2.00	470675710	70837	15.22	6680	6690	6530	8450	4550	6500	6644.49	1.22	-6773	-31061	6813	6656	6423	6266	6033	6735	6345	547	1950	1000	4680	10	1	54167350	3591	5.73	1.06	12	0.13	1157.00	6244.00	6850	20230215	-3.21	3995	20230103	65.96	6690	-0.90	20240108	5760	15.10	20240102	6850	-3.21	20230215	4185	58.42	20230109	2.57	N	100790	1000	546 억	658278	N	N	21	N	N
86	20240105	160723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6500	300	2	4.84	2967374900	462388	146.95	6210	6580	6190	8060	4340	6200	6417.25	1.08	0	80155	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3521	5.62	1.04	12	0.85	1157.00	6244.00	6850	20230215	-5.11	3995	20230103	62.70	6580	-1.22	20240105	5760	12.85	20240102	6850	-5.11	20230215	4030	61.29	20230105	2.56	N	100790	1000	546 억	582949	N	N	21	N	N
87	20240105	150724	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6430	230	2	3.71	2776488300	432870	137.57	6210	6580	6190	8060	4340	6200	6414.14	1.08	0	76254	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3483	5.56	1.03	12	0.80	1157.00	6244.00	6850	20230215	-6.13	3995	20230103	60.95	6580	-2.28	20240105	5760	11.63	20240102	6850	-6.13	20230215	4030	59.55	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
88	20240105	140721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6550	350	2	5.65	2234082140	349152	110.96	6210	6580	6190	8060	4340	6200	6398.59	1.08	0	61592	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3548	5.66	1.05	12	0.64	1157.00	6244.00	6850	20230215	-4.38	3995	20230103	63.95	6580	-0.46	20240105	5760	13.72	20240102	6850	-4.38	20230215	4030	62.53	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
89	20240105	130723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6440	240	2	3.87	1328495010	209806	66.68	6210	6440	6190	8060	4340	6200	6332.02	1.08	0	44978	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3488	5.57	1.03	12	0.39	1157.00	6244.00	6850	20230215	-5.99	3995	20230103	61.20	6440	0.00	20240105	5760	11.81	20240102	6850	-5.99	20230215	4030	59.80	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
90	20240105	120723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	130	2	2.10	810329820	128746	40.92	6210	6360	6190	8060	4340	6200	6294.02	1.08	0	22652	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3429	5.47	1.01	12	0.24	1157.00	6244.00	6850	20230215	-7.59	3995	20230103	58.45	6360	-0.47	20240105	5760	9.90	20240102	6850	-7.59	20230215	4030	57.07	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
91	20240105	110721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6280	80	2	1.29	700248050	111342	35.38	6210	6360	6190	8060	4340	6200	6289.16	1.08	0	19306	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3402	5.43	1.01	12	0.21	1157.00	6244.00	6850	20230215	-8.32	3995	20230103	57.20	6360	-1.26	20240105	5760	9.03	20240102	6850	-8.32	20230215	4030	55.83	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
92	20240105	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	130	2	2.10	504128780	80182	25.48	6210	6360	6190	8060	4340	6200	6287.31	1.08	0	5144	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3429	5.47	1.01	12	0.15	1157.00	6244.00	6850	20230215	-7.59	3995	20230103	58.45	6360	-0.47	20240105	5760	9.90	20240102	6850	-7.59	20230215	4030	57.07	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
93	20240105	090721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6260	60	2	0.97	98711360	15791	5.02	6210	6320	6190	8060	4340	6200	6251.12	1.08	0	-733	6400	6300	6150	6050	5900	6350	6100	547	1860	1000	4460	10	1	54167350	3391	5.41	1.00	12	0.03	1157.00	6244.00	6850	20230215	-8.61	3995	20230103	56.70	6320	-0.95	20240105	5760	8.68	20240102	6850	-8.61	20230215	4030	55.33	20230105	2.56	N	100790	1000	546 억	582949	N	N	0	N	N
94	20240104	160719	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6200	160	2	2.65	1918165420	311916	192.86	6050	6250	6000	7850	4230	6040	6149.59	1.07	2606	3553	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3358	5.36	0.99	12	0.58	1157.00	6244.00	6850	20230215	-9.49	3995	20230103	55.19	6250	-0.80	20240104	5760	7.64	20240102	6850	-9.49	20230215	4005	54.81	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
95	20240104	150721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6170	130	2	2.15	1821887190	296345	183.23	6050	6250	6000	7850	4230	6040	6147.93	1.07	2606	4970	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3342	5.33	0.99	12	0.55	1157.00	6244.00	6850	20230215	-9.93	3995	20230103	54.44	6250	-1.28	20240104	5760	7.12	20240102	6850	-9.93	20230215	4005	54.06	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
96	20240104	140721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6180	140	2	2.32	1690748480	275094	170.09	6050	6250	6000	7850	4230	6040	6146.15	1.07	2606	5530	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3348	5.34	0.99	12	0.51	1157.00	6244.00	6850	20230215	-9.78	3995	20230103	54.69	6250	-1.12	20240104	5760	7.29	20240102	6850	-9.78	20230215	4005	54.31	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
97	20240104	130721	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6210	170	2	2.81	1517831660	247298	152.91	6050	6250	6000	7850	4230	6040	6137.74	1.07	2606	14427	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3364	5.37	0.99	12	0.46	1157.00	6244.00	6850	20230215	-9.34	3995	20230103	55.44	6250	-0.64	20240104	5760	7.81	20240102	6850	-9.34	20230215	4005	55.06	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
98	20240104	120719	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	150	2	2.48	1248065420	203893	126.07	6050	6210	6000	7850	4230	6040	6121.26	1.07	2606	9313	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3353	5.35	0.99	12	0.38	1157.00	6244.00	6850	20230215	-9.64	3995	20230103	54.94	6210	-0.32	20240104	5760	7.47	20240102	6850	-9.64	20230215	4005	54.56	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
99	20240104	110718	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6140	100	2	1.66	856480430	140430	86.83	6050	6180	6000	7850	4230	6040	6099.07	1.07	2606	-1196	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3326	5.31	0.98	12	0.26	1157.00	6244.00	6850	20230215	-10.36	3995	20230103	53.69	6180	-0.65	20240104	5760	6.60	20240102	6850	-10.36	20230215	4005	53.31	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
100	20240104	100718	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	70	2	1.16	564675890	92850	57.41	6050	6140	6000	7850	4230	6040	6081.68	1.07	2606	-14762	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3310	5.28	0.98	12	0.17	1157.00	6244.00	6850	20230215	-10.80	3995	20230103	52.94	6140	-0.49	20240104	5760	6.08	20240102	6850	-10.80	20230215	4005	52.56	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
101	20240104	090722	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6070	30	2	0.50	176109730	28992	17.93	6050	6110	6000	7850	4230	6040	6074.66	1.07	2606	-13787	6166	6102	6006	5942	5846	6135	5975	547	1810	1000	4340	10	1	54167350	3288	5.25	0.97	12	0.05	1157.00	6244.00	6850	20230215	-11.39	3995	20230103	51.94	6110	-0.65	20240104	5760	5.38	20240102	6850	-11.39	20230215	4005	51.56	20230104	2.48	N	100790	1000	546 억	580103	N	N	0	N	N
102	20240103	160718	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6040	0	3	0.00	951599950	159294	45.00	6020	6070	5910	7850	4230	6040	5973.75	1.03	-6233	15831	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3272	5.22	0.97	12	0.29	1157.00	6244.00	6850	20230215	-11.82	3995	20230103	51.19	6070	-0.49	20240103	5760	4.86	20240102	6850	-11.82	20230215	3995	51.19	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
103	20240103	150716	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5980	-60	5	-0.99	884028660	148079	41.83	6020	6070	5910	7850	4230	6040	5969.94	1.03	-6233	19877	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3239	5.17	0.96	12	0.27	1157.00	6244.00	6850	20230215	-12.70	3995	20230103	49.69	6070	-1.48	20240103	5760	3.82	20240102	6850	-12.70	20230215	3995	49.69	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
104	20240103	140714	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6000	-40	5	-0.66	803250620	134569	38.02	6020	6070	5910	7850	4230	6040	5969.02	1.03	-6233	18988	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3250	5.19	0.96	12	0.25	1157.00	6244.00	6850	20230215	-12.41	3995	20230103	50.19	6070	-1.15	20240103	5760	4.17	20240102	6850	-12.41	20230215	3995	50.19	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
105	20240103	130717	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5980	-60	5	-0.99	737834180	123705	34.95	6020	6070	5910	7850	4230	6040	5964.42	1.03	-6233	17565	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3239	5.17	0.96	12	0.23	1157.00	6244.00	6850	20230215	-12.70	3995	20230103	49.69	6070	-1.48	20240103	5760	3.82	20240102	6850	-12.70	20230215	3995	49.69	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
106	20240103	120719	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5950	-90	5	-1.49	575934160	96710	27.32	6020	6070	5910	7850	4230	6040	5955.20	1.03	-6233	17827	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3223	5.14	0.95	12	0.18	1157.00	6244.00	6850	20230215	-13.14	3995	20230103	48.94	6070	-1.98	20240103	5760	3.30	20240102	6850	-13.14	20230215	3995	48.94	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
107	20240103	110715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5950	-90	5	-1.49	538859530	90481	25.56	6020	6070	5910	7850	4230	6040	5955.42	1.03	-6233	18215	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3223	5.14	0.95	12	0.17	1157.00	6244.00	6850	20230215	-13.14	3995	20230103	48.94	6070	-1.98	20240103	5760	3.30	20240102	6850	-13.14	20230215	3995	48.94	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
108	20240103	100716	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5920	-120	5	-1.99	480184770	80600	22.77	6020	6070	5910	7850	4230	6040	5957.55	1.03	-6233	18458	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3207	5.12	0.95	12	0.15	1157.00	6244.00	6850	20230215	-13.58	3995	20230103	48.19	6070	-2.47	20240103	5760	2.78	20240102	6850	-13.58	20230215	3995	48.19	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
109	20240103	090715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6040	0	3	0.00	55727970	9288	2.62	6020	6040	5940	7850	4230	6040	5999.65	1.03	-6233	24	6240	6140	5950	5850	5660	6190	5900	547	1810	1000	4340	10	1	54167350	3272	5.22	0.97	12	0.02	1157.00	6244.00	6850	20230215	-11.82	3995	20230103	51.19	6050	-0.17	20240102	5760	4.86	20240102	6850	-11.82	20230215	3995	51.19	20230103	2.44	N	100790	1000	546 억	560098	N	N	0	N	N
110	20240102	160715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6040	260	2	4.50	2096752810	353511	148.45	5790	6050	5760	7510	4050	5780	5931.26	1.05	0	-3615	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3272	5.22	0.97	12	0.65	1157.00	6244.00	6850	20230215	-11.82	3995	20230103	51.19	6050	-0.17	20240102	5760	4.86	20240102	6850	-11.82	20230215	3995	51.19	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
111	20240102	150715	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6030	250	2	4.33	1981600260	334420	140.44	5790	6030	5760	7510	4050	5780	5925.53	1.05	0	-4182	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3266	5.21	0.97	12	0.62	1157.00	6244.00	6850	20230215	-11.97	3995	20230103	50.94	6030	0.00	20240102	5760	4.69	20240102	6850	-11.97	20230215	3995	50.94	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
112	20240102	140716	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5950	170	2	2.94	1601749940	271095	113.84	5790	6000	5760	7510	4050	5780	5908.49	1.05	0	-20188	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3223	5.14	0.95	12	0.50	1157.00	6244.00	6850	20230215	-13.14	3995	20230103	48.94	6000	-0.83	20240102	5760	3.30	20240102	6850	-13.14	20230215	3995	48.94	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
113	20240102	130711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5970	190	2	3.29	1420707730	240790	101.12	5790	6000	5760	7510	4050	5780	5900.24	1.05	0	-19864	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3234	5.16	0.96	12	0.44	1157.00	6244.00	6850	20230215	-12.85	3995	20230103	49.44	6000	-0.50	20240102	5760	3.65	20240102	6850	-12.85	20230215	3995	49.44	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
114	20240102	120711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5930	150	2	2.60	1195419980	203092	85.29	5790	6000	5760	7510	4050	5780	5886.15	1.05	0	-17329	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3212	5.13	0.95	12	0.37	1157.00	6244.00	6850	20230215	-13.43	3995	20230103	48.44	6000	-1.17	20240102	5760	2.95	20240102	6850	-13.43	20230215	3995	48.44	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
115	20240102	110711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5890	110	2	1.90	1081740120	183830	77.20	5790	6000	5760	7510	4050	5780	5884.52	1.05	0	-21435	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3190	5.09	0.94	12	0.34	1157.00	6244.00	6850	20230215	-14.01	3995	20230103	47.43	6000	-1.83	20240102	5760	2.26	20240102	6850	-14.01	20230215	3995	47.43	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
116	20240102	100703	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5910	130	2	2.25	374335710	64122	26.93	5790	5950	5760	7510	4050	5780	5837.96	1.05	0	4381	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3201	5.11	0.95	12	0.12	1157.00	6244.00	6850	20230215	-13.72	3995	20230103	47.93	5950	-0.67	20240102	5760	2.60	20240102	6850	-13.72	20230215	3995	47.93	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N
117	20240102	090656	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	1.05	0	0	5893	5836	5733	5676	5573	5865	5705	547	1730	1000	4160	10	1	54167350	3131	5.00	0.93	12	0.00	1157.00	6244.00	6850	20230215	-15.62	3995	20230103	44.68	0	0.00	0	0	0.00	0	6850	-15.62	20230215	3995	44.68	20230103	2.48	N	100790	1000	546 억	569909	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History