KissMeData/377400/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	121231	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
3	20240123	111225	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
4	20240123	101226	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
5	20240123	091226	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
6	20240119	161217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
7	20240119	151222	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
8	20240119	141218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
9	20240119	131219	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
10	20240119	121224	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
11	20240119	111223	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
12	20240119	101226	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
13	20240119	091220	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
14	20240118	161217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
15	20240118	151217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
16	20240118	141217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
17	20240118	131215	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
18	20240118	121219	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
19	20240118	111218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
20	20240118	101215	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
21	20240118	091215	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
22	20240117	161213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
23	20240117	151217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
24	20240117	141213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
25	20240117	131213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
26	20240117	121216	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
27	20240117	111217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
28	20240117	101213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
29	20240117	091216	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
30	20240116	161210	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
31	20240116	151208	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
32	20240116	141211	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
33	20240116	131212	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
34	20240116	121209	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
35	20240116	111209	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
36	20240116	101209	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
37	20240116	091207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
38	20240115	161205	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
39	20240115	151206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
40	20240115	141206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
41	20240115	131206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
42	20240115	121206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
43	20240115	111206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
44	20240115	101201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
45	20240115	091203	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
46	20240112	161214	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
47	20240112	151202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
48	20240112	141201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
49	20240112	131156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
50	20240112	121201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
51	20240112	111156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
52	20240112	101156	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
53	20240112	091159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
54	20240111	161150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
55	20240111	151159	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
56	20240111	141153	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
57	20240111	131152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
58	20240111	121153	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
59	20240111	111154	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
60	20240111	101152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
61	20240111	091153	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
62	20240110	161148	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
63	20240110	151152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
64	20240110	141153	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
65	20240110	131149	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
66	20240110	121152	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
67	20240110	111151	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
68	20240110	101149	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
69	20240110	091149	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
70	20240109	161146	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
71	20240109	151148	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
72	20240109	141147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
73	20240109	131147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
74	20240109	121157	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
75	20240109	111151	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
76	20240109	101148	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
77	20240109	091148	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.04	N	377400	100	5 억	97912	N	N	N	N
78	20240108	161145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
79	20240108	151147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
80	20240108	141146	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
81	20240108	131146	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
82	20240108	121146	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
83	20240108	111147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
84	20240108	101147	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
85	20240108	091144	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.01	N	377400	100	5 억	97912	N	N	N	N
86	20240105	161144	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
87	20240105	151145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
88	20240105	141142	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
89	20240105	131144	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
90	20240105	121145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
91	20240105	111141	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
92	20240105	101145	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
93	20240105	091141	58	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.81	0	2275	2210	2105	2040	1935	2242	2072	5	640	100	0	5	1	5407500	116	195.00	1.20	12	0.00	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	97912	N	N	N	N
94	20240104	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	165	2	8.33	1452946485	692063	1251.61	2000	2170	2000	2570	1386	1980	2099.40	1.53	40927	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	116	195.00	1.20	12	12.80	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
95	20240104	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	165	2	8.33	1342250365	640405	1158.18	2000	2170	2000	2570	1386	1980	2095.94	1.53	39981	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	116	195.00	1.20	12	11.84	11.00	1786.00	2330	20230509	-7.94	1868	20231228	14.83	2170	-1.15	20240104	1909	12.36	20240102	2325	-7.74	20231018	1868	14.83	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
96	20240104	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	130	2	6.57	1196905655	572212	1034.85	2000	2170	2000	2570	1386	1980	2091.72	1.53	36858	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	114	191.82	1.18	12	10.58	11.00	1786.00	2330	20230509	-9.44	1868	20231228	12.96	2170	-2.76	20240104	1909	10.53	20240102	2325	-9.25	20231018	1868	12.96	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
97	20240104	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	145	2	7.32	1115834495	533975	965.70	2000	2170	2000	2570	1386	1980	2089.68	1.53	37947	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	115	193.18	1.19	12	9.87	11.00	1786.00	2330	20230509	-8.80	1868	20231228	13.76	2170	-2.07	20240104	1909	11.31	20240102	2325	-8.60	20231018	1868	13.76	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
98	20240104	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	105	2	5.30	1019162135	488633	883.70	2000	2170	2000	2570	1386	1980	2085.74	1.53	36822	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	113	189.55	1.17	12	9.04	11.00	1786.00	2330	20230509	-10.52	1868	20231228	11.62	2170	-3.92	20240104	1909	9.22	20240102	2325	-10.32	20231018	1868	11.62	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
99	20240104	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	185	2	9.34	797489670	384469	695.32	2000	2170	2000	2570	1386	1980	2074.26	1.53	29353	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	117	196.82	1.21	12	7.11	11.00	1786.00	2330	20230509	-7.08	1868	20231228	15.90	2170	-0.23	20240104	1909	13.41	20240102	2325	-6.88	20231018	1868	15.90	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
100	20240104	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	140	2	7.07	643766510	312023	564.30	2000	2140	2000	2570	1386	1980	2063.20	1.53	24876	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	115	192.73	1.19	12	5.77	11.00	1786.00	2330	20230509	-9.01	1868	20231228	13.49	2140	-0.93	20240104	1909	11.05	20240102	2325	-8.82	20231018	1868	13.49	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
101	20240104	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	95	2	4.80	131588115	64449	116.56	2000	2075	2000	2570	1386	1980	2041.74	1.53	8291	2021	2000	1964	1943	1907	2011	1954	5	590	100	1220	5	1	5407500	112	188.64	1.16	12	1.19	11.00	1786.00	2330	20230509	-10.94	1868	20231228	11.08	2075	0.00	20240104	1909	8.70	20240102	2325	-10.75	20231018	1868	11.08	20231228	0.00	N	377400	100	5 억	82659	N	N	N	N
102	20240103	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	109221168	55294	70.43	1974	1985	1928	2565	1382	1974	1975.28	1.53	-828	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	180.00	1.11	12	1.02	11.00	1786.00	2330	20230509	-15.02	1868	20231228	6.00	2010	-1.49	20240102	1909	3.72	20240102	2325	-14.84	20231018	1868	6.00	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
103	20240103	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	99120927	50180	63.92	1974	1985	1928	2565	1382	1974	1975.31	1.53	-828	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	179.55	1.11	12	0.93	11.00	1786.00	2330	20230509	-15.24	1868	20231228	5.73	2010	-1.74	20240102	1909	3.46	20240102	2325	-15.05	20231018	1868	5.73	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
104	20240103	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	62871488	31858	40.58	1974	1985	1928	2565	1382	1974	1973.49	1.53	-744	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	179.45	1.11	12	0.59	11.00	1786.00	2330	20230509	-15.28	1868	20231228	5.67	2010	-1.79	20240102	1909	3.40	20240102	2325	-15.10	20231018	1868	5.67	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
105	20240103	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	8	2	0.41	51376895	26035	33.16	1974	1985	1928	2565	1382	1974	1973.38	1.53	-738	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	180.18	1.11	12	0.48	11.00	1786.00	2330	20230509	-14.94	1868	20231228	6.10	2010	-1.39	20240102	1909	3.82	20240102	2325	-14.75	20231018	1868	6.10	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
106	20240103	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	48723008	24696	31.46	1974	1985	1928	2565	1382	1974	1972.91	1.53	-738	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	180.00	1.11	12	0.46	11.00	1786.00	2330	20230509	-15.02	1868	20231228	6.00	2010	-1.49	20240102	1909	3.72	20240102	2325	-14.84	20231018	1868	6.00	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
107	20240103	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	31712173	16093	20.50	1974	1985	1928	2565	1382	1974	1970.56	1.53	-653	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	179.45	1.11	12	0.30	11.00	1786.00	2330	20230509	-15.28	1868	20231228	5.67	2010	-1.79	20240102	1909	3.40	20240102	2325	-15.10	20231018	1868	5.67	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
108	20240103	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	26392243	13398	17.07	1974	1985	1928	2565	1382	1974	1969.86	1.53	-653	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	179.45	1.11	12	0.25	11.00	1786.00	2330	20230509	-15.28	1868	20231228	5.67	2010	-1.79	20240102	1909	3.40	20240102	2325	-15.10	20231018	1868	5.67	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
109	20240103	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	8005502	4061	5.17	1974	1980	1928	2565	1382	1974	1971.31	1.53	-391	2065	2019	1964	1918	1863	1992	1891	5	591	100	1220	1	1	5407500	107	179.45	1.11	12	0.08	11.00	1786.00	2330	20230509	-15.28	1868	20231228	5.67	2010	-1.79	20240102	1909	3.40	20240102	2325	-15.10	20231018	1868	5.67	20231228	0.00	N	377400	100	5 억	82963	N	N	N	N
110	20240102	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	105	2	5.62	152111268	77071	110.83	2000	2010	1909	2425	1309	1869	1973.65	1.53	954	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	107	179.45	1.11	12	1.43	11.00	1786.00	2330	20230509	-15.28	1868	20231228	5.67	2010	-1.79	20240102	1909	3.40	20240102	2325	-15.10	20231018	1868	5.67	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
111	20240102	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	103	2	5.51	145648142	73794	106.12	2000	2010	1909	2425	1309	1869	1973.71	1.53	912	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	107	179.27	1.10	12	1.36	11.00	1786.00	2330	20230509	-15.36	1868	20231228	5.57	2010	-1.89	20240102	1909	3.30	20240102	2325	-15.18	20231018	1868	5.57	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
112	20240102	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	102	2	5.46	130427802	66070	95.01	2000	2010	1909	2425	1309	1869	1974.09	1.53	685	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	107	179.18	1.10	12	1.22	11.00	1786.00	2330	20230509	-15.41	1868	20231228	5.51	2010	-1.94	20240102	1909	3.25	20240102	2325	-15.23	20231018	1868	5.51	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
113	20240102	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	119	2	6.37	124495269	63096	90.73	2000	2010	1909	2425	1309	1869	1973.11	1.53	660	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	108	180.73	1.11	12	1.17	11.00	1786.00	2330	20230509	-14.68	1868	20231228	6.42	2010	-1.09	20240102	1909	4.14	20240102	2325	-14.49	20231018	1868	6.42	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
114	20240102	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	63	2	3.37	58733760	29883	42.97	2000	2000	1909	2425	1309	1869	1965.46	1.53	166	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	104	175.64	1.08	12	0.55	11.00	1786.00	2330	20230509	-17.08	1868	20231228	3.43	2000	-3.40	20240102	1909	1.20	20240102	2325	-16.90	20231018	1868	3.43	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
115	20240102	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	61	2	3.26	50641599	25681	36.93	2000	2000	1909	2425	1309	1869	1971.95	1.53	166	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	104	175.45	1.08	12	0.47	11.00	1786.00	2330	20230509	-17.17	1868	20231228	3.32	2000	-3.50	20240102	1909	1.10	20240102	2325	-16.99	20231018	1868	3.32	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
116	20240102	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	84	2	4.49	28236531	14160	20.36	2000	2000	1909	2425	1309	1869	1994.11	1.53	-19	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	106	177.55	1.09	12	0.26	11.00	1786.00	2330	20230509	-16.18	1868	20231228	4.55	2000	-2.35	20240102	1909	2.30	20240102	2325	-16.00	20231018	1868	4.55	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N
117	20240102	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1869	0	3	0.00	0	0	0.00	0	0	0	2425	1309	1869	0.00	1.53	0	1933	1900	1884	1851	1835	1893	1844	5	556	100	1150	1	1	5407500	101	169.91	1.05	12	0.00	11.00	1786.00	2330	20230509	-19.79	1868	20231228	0.05	0	0.00	0	0	0.00	0	2325	-19.61	20231018	1868	0.05	20231228	0.00	N	377400	100	5 억	82918	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History