KissMeData/442310/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

47 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	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-30	5	-1.33	116789935	51895	48.29	2260	2270	2230	2935	1585	2260	2250.50	0.23	-26476	2370	2315	2275	2220	2180	2295	2200	7	675	100	1670	5	1	6710000	150	-743.33	1.22	12	0.77	-3.00	1829.00	2380	20240119	-6.30	1747	20230117	27.65	2380	-6.30	20240119	2120	5.19	20240102	2540	-12.20	20230525	2070	7.73	20230125	0.10	N	442310	100	6 억	15280	N	N	N	N
3	20240123	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-10	5	-0.44	75483490	33512	31.18	2260	2270	2245	2935	1585	2260	2252.43	0.23	-18037	2370	2315	2275	2220	2180	2295	2200	7	675	100	1670	5	1	6710000	151	-750.00	1.23	12	0.50	-3.00	1829.00	2380	20240119	-5.46	1747	20230117	28.79	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20230125	0.10	N	442310	100	6 억	15280	N	N	N	N
4	20240123	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	46818005	20802	19.36	2260	2270	2245	2935	1585	2260	2250.65	0.23	-7908	2370	2315	2275	2220	2180	2295	2200	7	675	100	1670	5	1	6710000	151	-751.67	1.23	12	0.31	-3.00	1829.00	2380	20240119	-5.25	1747	20230117	29.08	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20230125	0.10	N	442310	100	6 억	15280	N	N	N	N
5	20240123	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	24979365	11119	10.35	2260	2270	2245	2935	1585	2260	2246.55	0.23	-505	2370	2315	2275	2220	2180	2295	2200	7	675	100	1670	5	1	6710000	151	-751.67	1.23	12	0.17	-3.00	1829.00	2380	20240119	-5.25	1747	20230117	29.08	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20230125	0.10	N	442310	100	6 억	15280	N	N	N	N
6	20240119	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-40	5	-1.74	230323065	99631	55.97	2320	2380	2265	2995	1615	2305	2311.76	0.20	-55948	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	152	-755.00	1.24	12	1.48	-3.00	1829.00	2380	20240119	-4.83	1747	20230117	29.65	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2060	9.95	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
7	20240119	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-35	5	-1.52	214798855	92788	52.13	2320	2380	2270	2995	1615	2305	2314.94	0.20	-51363	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	152	-756.67	1.24	12	1.38	-3.00	1829.00	2380	20240119	-4.62	1747	20230117	29.94	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2060	10.19	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
8	20240119	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	201901265	87112	48.94	2320	2380	2270	2995	1615	2305	2317.72	0.20	-48943	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	153	-758.33	1.24	12	1.30	-3.00	1829.00	2380	20240119	-4.41	1747	20230117	30.22	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2060	10.44	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
9	20240119	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-20	5	-0.87	185208385	79780	44.82	2320	2380	2280	2995	1615	2305	2321.49	0.20	-45709	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	153	-761.67	1.25	12	1.19	-3.00	1829.00	2380	20240119	-3.99	1747	20230117	30.80	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2060	10.92	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
10	20240119	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-20	5	-0.87	163469665	70257	39.47	2320	2380	2280	2995	1615	2305	2326.74	0.20	-36186	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	153	-761.67	1.25	12	1.05	-3.00	1829.00	2380	20240119	-3.99	1747	20230117	30.80	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2060	10.92	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
11	20240119	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-20	5	-0.87	145129880	62222	34.96	2320	2380	2280	2995	1615	2305	2332.45	0.20	-28245	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	153	-761.67	1.25	12	0.93	-3.00	1829.00	2380	20240119	-3.99	1747	20230117	30.80	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2060	10.92	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
12	20240119	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	93119660	39612	22.25	2320	2380	2315	2995	1615	2305	2350.79	0.20	-10425	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	156	-773.33	1.27	12	0.59	-3.00	1829.00	2380	20240119	-2.52	1747	20230117	32.80	2380	-2.52	20240119	2120	9.43	20240102	2540	-8.66	20230525	2060	12.62	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
13	20240119	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	65	2	2.82	37327325	15772	8.86	2320	2380	2320	2995	1615	2305	2366.68	0.20	-837	2381	2342	2266	2227	2151	2362	2247	7	690	100	1700	5	1	6710000	159	-790.00	1.30	12	0.24	-3.00	1829.00	2380	20240119	-0.42	1747	20230117	35.66	2380	-0.42	20240119	2120	11.79	20240102	2540	-6.69	20230525	2060	15.05	20230119	0.12	N	442310	100	6 억	13137	N	N	N	N
14	20240118	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	115	2	5.25	403354430	178001	11922.37	2200	2305	2190	2845	1535	2190	2266.02	0.14	-10896	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	155	-768.33	1.26	12	2.65	-3.00	1829.00	2305	20240118	0.00	1747	20230117	31.94	2305	0.00	20240118	2120	8.73	20240102	2540	-9.25	20230525	2060	11.89	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
15	20240118	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	80	2	3.65	368898510	163029	10919.56	2200	2305	2190	2845	1535	2190	2262.78	0.14	-10825	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	152	-756.67	1.24	12	2.43	-3.00	1829.00	2305	20240118	-1.52	1747	20230117	29.94	2305	-1.52	20240118	2120	7.08	20240102	2540	-10.63	20230525	2060	10.19	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
16	20240118	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	105	2	4.79	321518265	142259	9528.40	2200	2305	2190	2845	1535	2190	2260.09	0.14	-6215	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	154	-765.00	1.25	12	2.12	-3.00	1829.00	2305	20240118	-0.43	1747	20230117	31.37	2305	-0.43	20240118	2120	8.25	20240102	2540	-9.65	20230525	2060	11.41	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
17	20240118	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	90	2	4.11	297707850	131868	8832.42	2200	2305	2190	2845	1535	2190	2257.62	0.14	-3373	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	153	-760.00	1.25	12	1.97	-3.00	1829.00	2305	20240118	-1.08	1747	20230117	30.51	2305	-1.08	20240118	2120	7.55	20240102	2540	-10.24	20230525	2060	10.68	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
18	20240118	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	110	2	5.02	274556045	121790	8157.40	2200	2300	2190	2845	1535	2190	2254.34	0.14	-577	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	154	-766.67	1.26	12	1.82	-3.00	1829.00	2300	20240118	0.00	1747	20230117	31.65	2300	0.00	20240118	2120	8.49	20240102	2540	-9.45	20230525	2060	11.65	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
19	20240118	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	85	2	3.88	210091960	93670	6273.95	2200	2285	2190	2845	1535	2190	2242.89	0.14	1872	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	153	-758.33	1.24	12	1.40	-3.00	1829.00	2285	20240118	-0.44	1747	20230117	30.22	2285	-0.44	20240118	2120	7.31	20240102	2540	-10.43	20230525	2060	10.44	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
20	20240118	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	70	2	3.20	154681415	69271	4639.72	2200	2265	2190	2845	1535	2190	2232.99	0.14	2209	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	152	-753.33	1.24	12	1.03	-3.00	1829.00	2265	20240118	-0.22	1747	20230117	29.36	2265	-0.22	20240118	2120	6.60	20240102	2540	-11.02	20230525	2060	9.71	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
21	20240118	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	35	2	1.60	42434500	19199	1285.93	2200	2225	2190	2845	1535	2190	2210.25	0.14	-511	2200	2195	2190	2185	2180	2192	2182	7	655	100	1620	5	1	6710000	149	-741.67	1.22	12	0.29	-3.00	1829.00	2225	20240118	0.00	1747	20230117	27.36	2225	0.00	20240118	2120	4.95	20240102	2540	-12.40	20230525	2060	8.01	20230118	0.12	N	442310	100	6 억	9215	N	N	N	N
22	20240117	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	3275160	1493	58.57	2195	2195	2185	2845	1535	2190	2193.68	0.14	-77	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.90	1747	20230111	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
23	20240117	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	3187650	1453	57.00	2195	2195	2185	2845	1535	2190	2193.84	0.14	-59	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.90	1747	20230111	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
24	20240117	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	3091505	1409	55.28	2195	2195	2185	2845	1535	2190	2194.11	0.14	-16	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.90	1747	20230111	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
25	20240117	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	3069605	1399	54.88	2195	2195	2185	2845	1535	2190	2194.14	0.14	-16	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.68	1747	20230111	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
26	20240117	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	2700845	1231	48.29	2195	2195	2185	2845	1535	2190	2194.03	0.14	-16	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.68	1747	20230111	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
27	20240117	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	2700845	1231	48.29	2195	2195	2185	2845	1535	2190	2194.03	0.14	-16	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.68	1747	20230111	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
28	20240117	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	505845	231	9.06	2195	2195	2185	2845	1535	2190	2189.81	0.14	-14	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.00	-3.00	1829.00	2210	20231025	-0.68	1747	20230111	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
29	20240117	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.14	0	2210	2200	2190	2180	2170	2195	2175	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.00	-3.00	1829.00	2210	20231025	-0.90	1747	20230111	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9292	N	N	N	N
30	20240116	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	5586650	2549	22.36	2200	2200	2180	2845	1535	2190	2191.70	0.14	-85	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.04	-3.00	1829.00	2210	20231025	-0.90	1747	20230110	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
31	20240116	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	5453170	2488	21.83	2200	2200	2180	2845	1535	2190	2191.79	0.14	-24	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.04	-3.00	1829.00	2210	20231025	-0.90	1747	20230110	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
32	20240116	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	5400730	2464	21.62	2200	2200	2185	2845	1535	2190	2191.85	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.04	-3.00	1829.00	2210	20231025	-0.90	1747	20230110	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
33	20240116	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	5400730	2464	21.62	2200	2200	2185	2845	1535	2190	2191.85	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-730.00	1.20	12	0.04	-3.00	1829.00	2210	20231025	-0.90	1747	20230110	25.36	2200	-0.45	20240116	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
34	20240116	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	5398540	2463	21.61	2200	2200	2185	2845	1535	2190	2191.86	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-728.33	1.19	12	0.04	-3.00	1829.00	2210	20231025	-1.13	1747	20230110	25.07	2200	-0.68	20240116	2120	3.07	20240102	2540	-13.98	20230525	2055	6.33	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
35	20240116	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	43895	20	0.18	2200	2200	2185	2845	1535	2190	2194.75	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.00	-3.00	1829.00	2210	20231025	-0.68	1747	20230110	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
36	20240116	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	35115	16	0.14	2200	2200	2185	2845	1535	2190	2194.69	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.00	-3.00	1829.00	2210	20231025	-0.68	1747	20230110	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
37	20240116	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	8785	4	0.04	2200	2200	2195	2845	1535	2190	2196.25	0.14	0	2200	2195	2190	2185	2180	2197	2187	7	655	100	1620	5	1	6710000	147	-731.67	1.20	12	0.00	-3.00	1829.00	2210	20231025	-0.68	1747	20230110	25.64	2200	-0.23	20240116	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9377	N	N	N	N
38	20240115	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	24960330	11399	74.08	2185	2195	2185	2825	1525	2175	2189.69	0.13	332	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-730.00	1.20	12	0.17	-3.00	1829.00	2210	20231025	-0.90	1735	20230109	26.22	2195	-0.23	20240115	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
39	20240115	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	24470280	11175	72.63	2185	2195	2185	2825	1525	2175	2189.73	0.13	334	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-730.00	1.20	12	0.17	-3.00	1829.00	2210	20231025	-0.90	1735	20230109	26.22	2195	-0.23	20240115	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
40	20240115	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	20	2	0.92	23570205	10764	69.96	2185	2195	2185	2825	1525	2175	2189.73	0.13	336	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-731.67	1.20	12	0.16	-3.00	1829.00	2210	20231025	-0.68	1735	20230109	26.51	2195	0.00	20240115	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
41	20240115	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	23517640	10740	69.80	2185	2195	2185	2825	1525	2175	2189.72	0.13	324	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-730.00	1.20	12	0.16	-3.00	1829.00	2210	20231025	-0.90	1735	20230109	26.22	2195	-0.23	20240115	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
42	20240115	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	20	2	0.92	17484190	7985	51.89	2185	2195	2185	2825	1525	2175	2189.63	0.13	263	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-731.67	1.20	12	0.12	-3.00	1829.00	2210	20231025	-0.68	1735	20230109	26.51	2195	0.00	20240115	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
43	20240115	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	20	2	0.92	15815400	7223	46.94	2185	2195	2185	2825	1525	2175	2189.59	0.13	-1	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-731.67	1.20	12	0.11	-3.00	1829.00	2210	20231025	-0.68	1735	20230109	26.51	2195	0.00	20240115	2120	3.54	20240102	2540	-13.58	20230525	2055	6.81	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
44	20240115	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	3502880	1602	10.41	2185	2190	2185	2825	1525	2175	2186.57	0.13	0	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	147	-730.00	1.20	12	0.02	-3.00	1829.00	2210	20231025	-0.90	1735	20230109	26.22	2190	0.00	20240104	2120	3.30	20240102	2540	-13.78	20230525	2055	6.57	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
45	20240115	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.13	0	2185	2180	2170	2165	2155	2182	2167	7	650	100	1600	5	1	6710000	146	-725.00	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.58	1735	20230109	25.36	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2055	5.84	20230117	0.07	N	442310	100	6 억	9045	N	N	N	N
46	20240112	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	33373745	15387	247.30	2165	2175	2160	2820	1520	2170	2168.96	0.14	-306	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-725.00	1.19	12	0.23	-3.00	1829.00	2210	20231025	-1.58	1735	20230109	25.36	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2055	5.84	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
47	20240112	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	32754370	15102	242.72	2165	2175	2160	2820	1520	2170	2168.88	0.14	-328	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-725.00	1.19	12	0.23	-3.00	1829.00	2210	20231025	-1.58	1735	20230109	25.36	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2055	5.84	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
48	20240112	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	16755275	7730	124.24	2165	2175	2160	2820	1520	2170	2167.56	0.14	-352	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-725.00	1.19	12	0.12	-3.00	1829.00	2210	20231025	-1.58	1735	20230109	25.36	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2055	5.84	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
49	20240112	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	14075675	6498	104.44	2165	2175	2160	2820	1520	2170	2166.15	0.14	-330	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-725.00	1.19	12	0.10	-3.00	1829.00	2210	20231025	-1.58	1735	20230109	25.36	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2055	5.84	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
50	20240112	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	11900675	5498	88.36	2165	2170	2160	2820	1520	2170	2164.55	0.14	-330	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-723.33	1.19	12	0.08	-3.00	1829.00	2210	20231025	-1.81	1735	20230109	25.07	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2055	5.60	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
51	20240112	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	3479155	1607	25.83	2165	2165	2165	2820	1520	2170	2165.00	0.14	-61	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	145	-721.67	1.18	12	0.02	-3.00	1829.00	2210	20231025	-2.04	1735	20230109	24.78	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2055	5.35	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
52	20240112	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	2494080	1152	18.51	2165	2165	2165	2820	1520	2170	2165.00	0.14	-58	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	145	-721.67	1.18	12	0.02	-3.00	1829.00	2210	20231025	-2.04	1735	20230109	24.78	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2055	5.35	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
53	20240112	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.14	0	2200	2185	2170	2155	2140	2192	2162	7	650	100	1600	5	1	6710000	146	-723.33	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.81	1735	20230109	25.07	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2055	5.60	20230117	0.07	N	442310	100	6 억	9351	N	N	N	N
54	20240111	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	13482385	6222	12.58	2155	2185	2155	2795	1505	2150	2166.89	0.13	495	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	146	-723.33	1.19	12	0.09	-3.00	1829.00	2210	20231025	-1.81	1730	20230105	25.43	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2055	5.60	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
55	20240111	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	13285255	6131	12.39	2155	2185	2155	2795	1505	2150	2166.90	0.13	494	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	146	-723.33	1.19	12	0.09	-3.00	1829.00	2210	20231025	-1.81	1730	20230105	25.43	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2055	5.60	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
56	20240111	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	10802365	4983	10.07	2155	2185	2155	2795	1505	2150	2167.84	0.13	451	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-721.67	1.18	12	0.07	-3.00	1829.00	2210	20231025	-2.04	1730	20230105	25.14	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2055	5.35	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
57	20240111	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	9823510	4530	9.16	2155	2185	2155	2795	1505	2150	2168.55	0.13	451	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-720.00	1.18	12	0.07	-3.00	1829.00	2210	20231025	-2.26	1730	20230105	24.86	2190	-1.37	20240104	2120	1.89	20240102	2540	-14.96	20230525	2055	5.11	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
58	20240111	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	8513750	3924	7.93	2155	2185	2155	2795	1505	2150	2169.66	0.13	451	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-720.00	1.18	12	0.06	-3.00	1829.00	2210	20231025	-2.26	1730	20230105	24.86	2190	-1.37	20240104	2120	1.89	20240102	2540	-14.96	20230525	2055	5.11	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
59	20240111	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	7677455	3537	7.15	2155	2185	2155	2795	1505	2150	2170.61	0.13	387	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-721.67	1.18	12	0.05	-3.00	1829.00	2210	20231025	-2.04	1730	20230105	25.14	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2055	5.35	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
60	20240111	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	7627660	3514	7.10	2155	2185	2155	2795	1505	2150	2170.65	0.13	364	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-721.67	1.18	12	0.05	-3.00	1829.00	2210	20231025	-2.04	1730	20230105	25.14	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2055	5.35	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
61	20240111	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	43100	20	0.04	2155	2155	2155	2795	1505	2150	2155.00	0.13	0	2160	2155	2145	2140	2130	2157	2142	7	645	100	1590	5	1	6710000	145	-718.33	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.49	1730	20230105	24.57	2190	-1.60	20240104	2120	1.65	20240102	2540	-15.16	20230525	2055	4.87	20230111	0.07	N	442310	100	6 억	8856	N	N	N	N
62	20240110	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	105885355	49468	203.54	2145	2150	2135	2780	1500	2140	2140.48	0.13	284	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.74	-3.00	1829.00	2210	20231025	-2.71	1730	20230105	24.28	2190	-1.83	20240104	2120	1.42	20240102	2540	-15.35	20230525	2055	4.62	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
63	20240110	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	87981245	41130	169.23	2145	2145	2135	2780	1500	2140	2139.10	0.13	264	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.61	-3.00	1829.00	2210	20231025	-3.17	1730	20230105	23.70	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2055	4.14	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
64	20240110	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	81084180	37900	155.94	2145	2145	2135	2780	1500	2140	2139.42	0.13	212	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.56	-3.00	1829.00	2210	20231025	-3.17	1730	20230105	23.70	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2055	4.14	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
65	20240110	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	75936055	35489	146.02	2145	2145	2135	2780	1500	2140	2139.71	0.13	169	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.53	-3.00	1829.00	2210	20231025	-3.39	1730	20230105	23.41	2190	-2.51	20240104	2120	0.71	20240102	2540	-15.94	20230525	2055	3.89	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
66	20240110	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	72802685	34023	139.99	2145	2145	2135	2780	1500	2140	2139.81	0.13	135	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.51	-3.00	1829.00	2210	20231025	-3.17	1730	20230105	23.70	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2055	4.14	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
67	20240110	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	69540480	32497	133.71	2145	2145	2135	2780	1500	2140	2139.90	0.13	118	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.48	-3.00	1829.00	2210	20231025	-3.39	1730	20230105	23.41	2190	-2.51	20240104	2120	0.71	20240102	2540	-15.94	20230525	2055	3.89	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
68	20240110	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	1680090	784	3.23	2145	2145	2140	2780	1500	2140	2142.97	0.13	13	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1730	20230105	23.70	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2055	4.14	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
69	20240110	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.13	0	2183	2161	2148	2126	2113	2155	2120	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1730	20230105	23.70	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2055	4.14	20230110	0.07	N	442310	100	6 억	8572	N	N	N	N
70	20240109	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-25	5	-1.15	52258200	24304	214.53	2165	2170	2135	2810	1520	2165	2150.19	0.13	19	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	144	-713.33	1.17	12	0.36	-3.00	1829.00	2210	20231025	-3.17	1718	20230103	24.56	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2040	4.90	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
71	20240109	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-25	5	-1.15	50161000	23324	205.88	2165	2170	2135	2810	1520	2165	2150.62	0.13	19	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	144	-713.33	1.17	12	0.35	-3.00	1829.00	2210	20231025	-3.17	1718	20230103	24.56	2190	-2.28	20240104	2120	0.94	20240102	2540	-15.75	20230525	2040	4.90	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
72	20240109	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	29172425	13519	119.33	2165	2170	2145	2810	1520	2165	2157.88	0.13	18	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	144	-715.00	1.17	12	0.20	-3.00	1829.00	2210	20231025	-2.94	1718	20230103	24.85	2190	-2.05	20240104	2120	1.18	20240102	2540	-15.55	20230525	2040	5.15	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
73	20240109	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	9070655	4189	36.98	2165	2170	2160	2810	1520	2165	2165.35	0.13	-2	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	146	-723.33	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.81	1718	20230103	26.31	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2040	6.37	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
74	20240109	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	2748300	1270	11.21	2165	2165	2160	2810	1520	2165	2164.02	0.13	-1	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	145	-721.67	1.18	12	0.02	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
75	20240109	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	2748300	1270	11.21	2165	2165	2160	2810	1520	2165	2164.02	0.13	-1	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	145	-721.67	1.18	12	0.02	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
76	20240109	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	2748300	1270	11.21	2165	2165	2160	2810	1520	2165	2164.02	0.13	-1	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	145	-721.67	1.18	12	0.02	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
77	20240109	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.13	0	2191	2177	2171	2157	2151	2175	2155	7	645	100	1600	5	1	6710000	145	-721.67	1.18	12	0.00	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8553	N	N	N	N
78	20240108	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	24628815	11329	259.42	2185	2185	2165	2830	1530	2180	2173.96	0.13	-266	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	145	-721.67	1.18	12	0.17	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
79	20240108	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	20381080	9367	214.50	2185	2185	2165	2830	1530	2180	2175.84	0.13	-266	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	145	-721.67	1.18	12	0.14	-3.00	1829.00	2210	20231025	-2.04	1718	20230103	26.02	2190	-1.14	20240104	2120	2.12	20240102	2540	-14.76	20230525	2040	6.13	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
80	20240108	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	14582120	6691	153.22	2185	2185	2170	2830	1530	2180	2179.36	0.13	-262	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	146	-723.33	1.19	12	0.10	-3.00	1829.00	2210	20231025	-1.81	1718	20230103	26.31	2190	-0.91	20240104	2120	2.36	20240102	2540	-14.57	20230525	2040	6.37	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
81	20240108	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	8734125	4000	91.60	2185	2185	2175	2830	1530	2180	2183.53	0.13	-200	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	147	-728.33	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.13	1718	20230103	27.18	2190	-0.23	20240104	2120	3.07	20240102	2540	-13.98	20230525	2040	7.11	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
82	20240108	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	7333585	3359	76.92	2185	2185	2175	2830	1530	2180	2183.26	0.13	-191	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	146	-726.67	1.19	12	0.05	-3.00	1829.00	2210	20231025	-1.36	1718	20230103	26.89	2190	-0.46	20240104	2120	2.83	20240102	2540	-14.17	20230525	2040	6.86	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
83	20240108	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	6659965	3050	69.84	2185	2185	2175	2830	1530	2180	2183.60	0.13	-170	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	146	-726.67	1.19	12	0.05	-3.00	1829.00	2210	20231025	-1.36	1718	20230103	26.89	2190	-0.46	20240104	2120	2.83	20240102	2540	-14.17	20230525	2040	6.86	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
84	20240108	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5515525	2525	57.82	2185	2185	2175	2830	1530	2180	2184.37	0.13	-166	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	146	-725.00	1.19	12	0.04	-3.00	1829.00	2210	20231025	-1.58	1718	20230103	26.60	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2040	6.62	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
85	20240108	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.13	0	2196	2187	2181	2172	2166	2185	2170	7	650	100	1610	5	1	6710000	146	-726.67	1.19	12	0.00	-3.00	1829.00	2210	20231025	-1.36	1718	20230103	26.89	2190	-0.46	20240104	2120	2.83	20240102	2540	-14.17	20230525	2040	6.86	20230109	0.07	N	442310	100	6 억	8819	N	N	N	N
86	20240105	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	9536585	4367	9.88	2185	2190	2175	2825	1525	2175	2183.78	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.07	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
87	20240105	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	9490805	4346	9.83	2185	2190	2175	2825	1525	2175	2183.80	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
88	20240105	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	8945805	4096	9.27	2185	2190	2175	2825	1525	2175	2184.03	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
89	20240105	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	8945805	4096	9.27	2185	2190	2175	2825	1525	2175	2184.03	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
90	20240105	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	8945805	4096	9.27	2185	2190	2175	2825	1525	2175	2184.03	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
91	20240105	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	8945805	4096	9.27	2185	2190	2175	2825	1525	2175	2184.03	0.13	80	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
92	20240105	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	8104385	3710	8.39	2185	2190	2180	2825	1525	2175	2184.47	0.13	76	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	146	-726.67	1.19	12	0.06	-3.00	1829.00	2210	20231025	-1.36	1713	20221229	27.26	2190	0.00	20240104	2120	2.83	20240102	2540	-14.17	20230525	2035	7.13	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
93	20240105	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	7602560	3480	7.87	2185	2190	2180	2825	1525	2175	2184.64	0.13	46	2228	2201	2163	2136	2098	2215	2150	7	650	100	1600	5	1	6710000	147	-730.00	1.20	12	0.05	-3.00	1829.00	2210	20231025	-0.90	1713	20221229	27.85	2190	0.00	20240104	2120	3.30	20240102	2540	-13.78	20230525	2035	7.62	20230105	0.07	N	442310	100	6 억	8739	N	N	N	N
94	20240104	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	30	2	1.40	94999405	44198	371.44	2140	2190	2125	2785	1505	2145	2149.41	0.12	362	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	146	-725.00	1.19	12	0.66	-3.00	1829.00	2210	20231025	-1.58	1713	20221229	26.97	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2035	6.88	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
95	20240104	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	30	2	1.40	94945050	44173	371.23	2140	2190	2125	2785	1505	2145	2149.39	0.12	366	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	146	-725.00	1.19	12	0.66	-3.00	1829.00	2210	20231025	-1.58	1713	20221229	26.97	2190	-0.68	20240104	2120	2.59	20240102	2540	-14.37	20230525	2035	6.88	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
96	20240104	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	73943030	34467	289.66	2140	2155	2130	2785	1505	2145	2145.33	0.12	261	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.51	-3.00	1829.00	2210	20231025	-3.39	1713	20221229	24.64	2155	-0.93	20240104	2120	0.71	20240102	2540	-15.94	20230525	2035	4.91	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
97	20240104	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	58604575	27272	229.20	2140	2155	2140	2785	1505	2145	2148.89	0.12	84	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.41	-3.00	1829.00	2210	20231025	-3.17	1713	20221229	24.93	2155	-0.70	20240104	2120	0.94	20240102	2540	-15.75	20230525	2035	5.16	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
98	20240104	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	56617380	26344	221.40	2140	2155	2140	2785	1505	2145	2149.16	0.12	79	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	145	-718.33	1.18	12	0.39	-3.00	1829.00	2210	20231025	-2.49	1713	20221229	25.80	2155	0.00	20240104	2120	1.65	20240102	2540	-15.16	20230525	2035	5.90	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
99	20240104	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	56442825	26263	220.72	2140	2155	2140	2785	1505	2145	2149.14	0.12	79	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	145	-718.33	1.18	12	0.39	-3.00	1829.00	2210	20231025	-2.49	1713	20221229	25.80	2155	0.00	20240104	2120	1.65	20240102	2540	-15.16	20230525	2035	5.90	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
100	20240104	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	36933190	17194	144.50	2140	2150	2140	2785	1505	2145	2148.03	0.12	23	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.26	-3.00	1829.00	2210	20231025	-2.71	1713	20221229	25.51	2150	0.00	20240104	2120	1.42	20240102	2540	-15.35	20230525	2035	5.65	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
101	20240104	091219	57	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	0.12	0	2158	2151	2138	2131	2118	2155	2135	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1713	20221229	25.22	2145	0.00	20240103	2120	1.18	20240102	2540	-15.55	20230525	2035	5.41	20230105	0.07	N	442310	100	6 억	8377	N	N	N	N
102	20240103	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	25396350	11899	357.22	2135	2145	2125	2775	1495	2135	2134.33	0.12	-3	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.18	-3.00	1829.00	2210	20231025	-2.94	1709	20221227	25.51	2145	0.00	20240103	2120	1.18	20240102	2540	-15.55	20230525	2020	6.19	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
103	20240103	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	25351405	11878	356.59	2135	2145	2125	2775	1495	2135	2134.32	0.12	-4	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.18	-3.00	1829.00	2210	20231025	-3.17	1709	20221227	25.22	2145	-0.23	20240103	2120	0.94	20240102	2540	-15.75	20230525	2020	5.94	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
104	20240103	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	23892295	11193	336.03	2135	2145	2125	2775	1495	2135	2134.57	0.12	-4	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.17	-3.00	1829.00	2210	20231025	-3.62	1709	20221227	24.63	2145	-0.70	20240103	2120	0.47	20240102	2540	-16.14	20230525	2020	5.45	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
105	20240103	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	15317045	7167	215.16	2135	2145	2125	2775	1495	2135	2137.16	0.12	-5	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.11	-3.00	1829.00	2210	20231025	-2.94	1709	20221227	25.51	2145	0.00	20240103	2120	1.18	20240102	2540	-15.55	20230525	2020	6.19	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
106	20240103	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	11742775	5485	164.67	2135	2145	2135	2775	1495	2135	2140.89	0.12	-5	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.08	-3.00	1829.00	2210	20231025	-2.94	1709	20221227	25.51	2145	0.00	20240103	2120	1.18	20240102	2540	-15.55	20230525	2020	6.19	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
107	20240103	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	11528275	5385	161.66	2135	2145	2135	2775	1495	2135	2140.81	0.12	-5	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-715.00	1.17	12	0.08	-3.00	1829.00	2210	20231025	-2.94	1709	20221227	25.51	2145	0.00	20240103	2120	1.18	20240102	2540	-15.55	20230525	2020	6.19	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
108	20240103	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2160655	1012	30.38	2135	2140	2135	2775	1495	2135	2135.03	0.12	-5	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.02	-3.00	1829.00	2210	20231025	-3.17	1709	20221227	25.22	2140	0.00	20240102	2120	0.94	20240102	2540	-15.75	20230525	2020	5.94	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
109	20240103	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	4270	2	0.06	2135	2135	2135	2775	1495	2135	2135.00	0.12	-2	2151	2142	2131	2122	2111	2137	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1709	20221227	24.93	2140	-0.23	20240102	2120	0.71	20240102	2540	-15.94	20230525	2020	5.69	20230103	0.07	N	442310	100	6 억	8380	N	N	N	N
110	20240102	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	7077730	3331	17.21	2140	2140	2120	2765	1495	2130	2124.81	0.12	19	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.05	-3.00	1829.00	2210	20231025	-3.39	1701	20221226	25.51	2140	-0.23	20240102	2120	0.71	20240102	2540	-15.94	20230525	2020	5.69	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
111	20240102	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	6669510	3139	16.22	2140	2140	2120	2765	1495	2130	2124.72	0.12	24	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.05	-3.00	1829.00	2210	20231025	-3.39	1701	20221226	25.51	2140	-0.23	20240102	2120	0.71	20240102	2540	-15.94	20230525	2020	5.69	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
112	20240102	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5241500	2467	12.75	2140	2140	2120	2765	1495	2130	2124.65	0.12	25	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.04	-3.00	1829.00	2210	20231025	-3.85	1701	20221226	24.93	2140	-0.70	20240102	2120	0.24	20240102	2540	-16.34	20230525	2020	5.20	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
113	20240102	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3582425	1687	8.72	2140	2140	2120	2765	1495	2130	2123.55	0.12	10	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.85	1701	20221226	24.93	2140	-0.70	20240102	2120	0.24	20240102	2540	-16.34	20230525	2020	5.20	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
114	20240102	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1854995	873	4.51	2140	2140	2120	2765	1495	2130	2124.85	0.12	10	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.01	-3.00	1829.00	2210	20231025	-4.07	1701	20221226	24.63	2140	-0.93	20240102	2120	0.00	20240102	2540	-16.54	20230525	2020	4.95	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
115	20240102	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	193980	91	0.47	2140	2140	2130	2765	1495	2130	2131.65	0.12	0	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1701	20221226	25.22	2140	-0.47	20240102	2130	0.00	20240102	2540	-16.14	20230525	2020	5.45	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
116	20240102	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.12	0	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1701	20221226	25.22	0	0.00	0	0	0.00	0	2540	-16.14	20230525	2020	5.45	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N
117	20240102	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.12	0	2146	2137	2121	2112	2096	2142	2117	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1701	20221226	25.22	0	0.00	0	0	0.00	0	2540	-16.14	20230525	2020	5.45	20230103	0.07	N	442310	100	6 억	8361	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History