KissMeData/023460/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 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	120345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1878	-4	5	-0.21	548178	291	10.80	1876	1894	1875	2445	1318	1882	1883.77	0.11	0	1934	1908	1894	1868	1854	1901	1861	930	563	2500	1270	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2570	20230117	-26.93	1733	20231108	8.37	1925	-2.44	20240119	1823	3.02	20240103	2565	-26.78	20230203	1733	8.37	20231108	0.04	N	023460	2500	930 억	41159	N	N	N	N
3	20240123	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1887	5	2	0.27	396121	210	7.80	1876	1894	1876	2445	1318	1882	1886.29	0.11	0	1934	1908	1894	1868	1854	1901	1861	930	563	2500	1270	1	1	37200000	702	-4.35	0.58	12	0.00	-434.00	3231.00	2570	20230117	-26.58	1733	20231108	8.89	1925	-1.97	20240119	1823	3.51	20240103	2565	-26.43	20230203	1733	8.89	20231108	0.04	N	023460	2500	930 억	41159	N	N	N	N
4	20240123	100344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1893	11	2	0.58	297894	158	5.86	1876	1894	1876	2445	1318	1882	1885.41	0.11	0	1934	1908	1894	1868	1854	1901	1861	930	563	2500	1270	1	1	37200000	704	-4.36	0.59	12	0.00	-434.00	3231.00	2570	20230117	-26.34	1733	20231108	9.23	1925	-1.66	20240119	1823	3.84	20240103	2565	-26.20	20230203	1733	9.23	20231108	0.04	N	023460	2500	930 억	41159	N	N	N	N
5	20240123	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	7	2	0.37	135293	72	2.67	1876	1889	1876	2445	1318	1882	1879.07	0.11	0	1934	1908	1894	1868	1854	1901	1861	930	563	2500	1270	1	1	37200000	703	-4.35	0.58	12	0.00	-434.00	3231.00	2570	20230117	-26.50	1733	20231108	9.00	1925	-1.87	20240119	1823	3.62	20240103	2565	-26.35	20230203	1733	9.00	20231108	0.04	N	023460	2500	930 억	41159	N	N	N	N
6	20240119	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	9	2	0.48	11107589	5835	411.50	1889	1925	1855	2455	1323	1889	1903.61	0.11	-36	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	706	-4.37	0.59	12	0.02	-434.00	3231.00	2690	20230113	-29.44	1733	20231108	9.52	1925	-1.40	20240119	1823	4.11	20240103	2565	-26.00	20230203	1733	9.52	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
7	20240119	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	9	2	0.48	9946414	5224	368.41	1889	1925	1855	2455	1323	1889	1903.98	0.11	-19	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	706	-4.37	0.59	12	0.01	-434.00	3231.00	2690	20230113	-29.44	1733	20231108	9.52	1925	-1.40	20240119	1823	4.11	20240103	2565	-26.00	20230203	1733	9.52	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
8	20240119	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1907	18	2	0.95	2504767	1316	92.81	1889	1908	1889	2455	1323	1889	1903.32	0.11	-107	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	709	-4.39	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.11	1733	20231108	10.04	1920	-0.68	20240112	1823	4.61	20240103	2565	-25.65	20230203	1733	10.04	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
9	20240119	130342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1907	18	2	0.95	1803003	948	66.85	1889	1907	1889	2455	1323	1889	1901.90	0.11	0	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	709	-4.39	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.11	1733	20231108	10.04	1920	-0.68	20240112	1823	4.61	20240103	2565	-25.65	20230203	1733	10.04	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
10	20240119	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1904	15	2	0.79	1536130	808	56.98	1889	1907	1889	2455	1323	1889	1901.15	0.11	0	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	708	-4.39	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.22	1733	20231108	9.87	1920	-0.83	20240112	1823	4.44	20240103	2565	-25.77	20230203	1733	9.87	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
11	20240119	110343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1905	16	2	0.85	1534226	807	56.91	1889	1907	1889	2455	1323	1889	1901.15	0.11	0	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	709	-4.39	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.18	1733	20231108	9.92	1920	-0.78	20240112	1823	4.50	20240103	2565	-25.73	20230203	1733	9.92	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
12	20240119	100346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1907	18	2	0.95	1168474	615	43.37	1889	1907	1889	2455	1323	1889	1899.96	0.11	0	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	709	-4.39	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.11	1733	20231108	10.04	1920	-0.68	20240112	1823	4.61	20240103	2565	-25.65	20230203	1733	10.04	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
13	20240119	090341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	11	2	0.58	39867	21	1.48	1889	1900	1889	2455	1323	1889	1898.43	0.11	0	1904	1896	1882	1874	1860	1900	1878	930	566	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2690	20230113	-29.37	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2565	-25.93	20230203	1733	9.64	20231108	0.04	N	023460	2500	930 억	41026	N	N	N	N
14	20240118	160341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	20	2	1.07	2660222	1418	72.57	1868	1890	1868	2425	1309	1869	1876.04	0.11	83	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	703	-4.35	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.17	1733	20231108	9.00	1920	-1.61	20240112	1823	3.62	20240103	2565	-26.35	20230203	1733	9.00	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
15	20240118	150341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	20	2	1.07	2597994	1385	70.88	1868	1890	1868	2425	1309	1869	1875.81	0.11	83	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	703	-4.35	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.17	1733	20231108	9.00	1920	-1.61	20240112	1823	3.62	20240103	2565	-26.35	20230203	1733	9.00	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
16	20240118	140342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1890	21	2	1.12	2482715	1324	67.76	1868	1890	1868	2425	1309	1869	1875.16	0.11	84	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	703	-4.35	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.13	1733	20231108	9.06	1920	-1.56	20240112	1823	3.68	20240103	2565	-26.32	20230203	1733	9.06	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
17	20240118	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	20	2	1.07	2407119	1284	65.71	1868	1890	1868	2425	1309	1869	1874.70	0.11	84	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	703	-4.35	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.17	1733	20231108	9.00	1920	-1.61	20240112	1823	3.62	20240103	2565	-26.35	20230203	1733	9.00	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
18	20240118	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1879	10	2	0.54	814284	435	22.26	1868	1880	1868	2425	1309	1869	1871.92	0.11	-5	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.54	1733	20231108	8.42	1920	-2.14	20240112	1823	3.07	20240103	2565	-26.74	20230203	1733	8.42	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
19	20240118	110342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	11	2	0.59	731611	391	20.01	1868	1880	1868	2425	1309	1869	1871.13	0.11	-5	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.50	1733	20231108	8.48	1920	-2.08	20240112	1823	3.13	20240103	2565	-26.71	20230203	1733	8.48	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
20	20240118	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	11	2	0.59	656411	351	17.96	1868	1880	1868	2425	1309	1869	1870.12	0.11	-5	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.50	1733	20231108	8.48	1920	-2.08	20240112	1823	3.13	20240103	2565	-26.71	20230203	1733	8.48	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
21	20240118	090340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1868	-1	5	-0.05	33624	18	0.92	1868	1868	1868	2425	1309	1869	1868.00	0.11	0	1911	1890	1877	1856	1843	1883	1849	930	556	2500	1270	1	1	37200000	695	-4.30	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.94	1733	20231108	7.79	1920	-2.71	20240112	1823	2.47	20240103	2565	-27.17	20230203	1733	7.79	20231108	0.04	N	023460	2500	930 억	40855	N	N	N	N
22	20240117	160340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1869	-31	5	-1.63	3664210	1954	349.55	1880	1898	1864	2470	1330	1900	1875.33	0.11	66	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	695	-4.31	0.58	12	0.01	-434.00	3231.00	2705	20230112	-30.91	1733	20231108	7.85	1920	-2.66	20240112	1823	2.52	20240103	2570	-27.28	20230117	1733	7.85	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
23	20240117	150342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	-30	5	-1.58	3494131	1863	333.27	1880	1898	1864	2470	1330	1900	1875.54	0.11	66	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	696	-4.31	0.58	12	0.01	-434.00	3231.00	2705	20230112	-30.87	1733	20231108	7.91	1920	-2.60	20240112	1823	2.58	20240103	2570	-27.24	20230117	1733	7.91	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
24	20240117	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1869	-31	5	-1.63	3028560	1614	288.73	1880	1898	1864	2470	1330	1900	1876.43	0.11	66	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	695	-4.31	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.91	1733	20231108	7.85	1920	-2.66	20240112	1823	2.52	20240103	2570	-27.28	20230117	1733	7.85	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
25	20240117	130341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1880	-20	5	-1.05	2559212	1363	243.83	1880	1898	1870	2470	1330	1900	1877.63	0.11	90	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.50	1733	20231108	8.48	1920	-2.08	20240112	1823	3.13	20240103	2570	-26.85	20230117	1733	8.48	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
26	20240117	120342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1872	-28	5	-1.47	1934446	1029	184.08	1880	1898	1872	2470	1330	1900	1879.93	0.11	90	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2705	20230112	-30.79	1733	20231108	8.02	1920	-2.50	20240112	1823	2.69	20240103	2570	-27.16	20230117	1733	8.02	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
27	20240117	110342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	-2	5	-0.11	228512	121	21.65	1880	1898	1880	2470	1330	1900	1888.53	0.11	0	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	706	-4.37	0.59	12	0.00	-434.00	3231.00	2705	20230112	-29.83	1733	20231108	9.52	1920	-1.15	20240112	1823	4.11	20240103	2570	-26.15	20230117	1733	9.52	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
28	20240117	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	-2	5	-0.11	209532	111	19.86	1880	1898	1880	2470	1330	1900	1887.68	0.11	0	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	706	-4.37	0.59	12	0.00	-434.00	3231.00	2705	20230112	-29.83	1733	20231108	9.52	1920	-1.15	20240112	1823	4.11	20240103	2570	-26.15	20230117	1733	9.52	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
29	20240117	090340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	-2	5	-0.11	139354	74	13.24	1880	1898	1880	2470	1330	1900	1883.16	0.11	0	1914	1907	1900	1893	1886	1903	1889	930	570	2500	1290	1	1	37200000	706	-4.37	0.59	12	0.00	-434.00	3231.00	2705	20230112	-29.83	1733	20231108	9.52	1920	-1.15	20240112	1823	4.11	20240103	2570	-26.15	20230117	1733	9.52	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
30	20240116	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-2	5	-0.11	1062191	559	24.35	1907	1907	1893	2470	1332	1902	1900.16	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
31	20240116	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-2	5	-0.11	1008991	531	23.13	1907	1907	1893	2470	1332	1902	1900.17	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
32	20240116	140341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1893	-9	5	-0.47	881714	464	20.21	1907	1907	1893	2470	1332	1902	1900.25	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	704	-4.36	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.29	1733	20231108	9.23	1920	-1.41	20240112	1823	3.84	20240103	2600	-27.19	20230116	1733	9.23	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
33	20240116	130340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1899	-3	5	-0.16	595629	313	13.63	1907	1907	1899	2470	1332	1902	1902.97	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	706	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.07	1733	20231108	9.58	1920	-1.09	20240112	1823	4.17	20240103	2600	-26.96	20230116	1733	9.58	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
34	20240116	120340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-2	5	-0.11	553851	291	12.67	1907	1907	1900	2470	1332	1902	1903.27	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
35	20240116	110339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	-2	5	-0.11	525351	276	12.02	1907	1907	1900	2470	1332	1902	1903.45	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
36	20240116	100340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1904	2	2	0.11	323763	170	7.40	1907	1907	1902	2470	1332	1902	1904.49	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	708	-4.39	0.59	12	0.00	-434.00	3231.00	2755	20230110	-30.89	1733	20231108	9.87	1920	-0.83	20240112	1823	4.44	20240103	2600	-26.77	20230116	1733	9.87	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
37	20240116	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1907	5	2	0.26	19070	10	0.44	1907	1907	1907	2470	1332	1902	1907.00	0.11	0	1934	1918	1894	1878	1854	1926	1886	930	568	2500	1290	1	1	37200000	709	-4.39	0.59	12	0.00	-434.00	3231.00	2755	20230110	-30.78	1733	20231108	10.04	1920	-0.68	20240112	1823	4.61	20240103	2600	-26.65	20230116	1733	10.04	20231108	0.04	N	023460	2500	930 억	40701	N	N	N	N
38	20240115	160339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	10	2	0.53	4356003	2296	93.37	1892	1910	1870	2455	1325	1892	1897.21	0.11	90	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	708	-4.38	0.59	12	0.01	-434.00	3231.00	2755	20230110	-30.96	1733	20231108	9.75	1920	-0.94	20240112	1823	4.33	20240103	2600	-26.85	20230116	1733	9.75	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
39	20240115	150340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	9	2	0.48	4182932	2205	89.67	1892	1910	1870	2455	1325	1892	1897.02	0.11	90	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.01	-434.00	3231.00	2755	20230110	-31.00	1733	20231108	9.69	1920	-0.99	20240112	1823	4.28	20240103	2600	-26.88	20230116	1733	9.69	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
40	20240115	140340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	9	2	0.48	3301884	1741	70.80	1892	1910	1870	2455	1325	1892	1896.54	0.11	90	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.00	1733	20231108	9.69	1920	-0.99	20240112	1823	4.28	20240103	2600	-26.88	20230116	1733	9.69	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
41	20240115	130339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1901	9	2	0.48	3088980	1629	66.25	1892	1910	1870	2455	1325	1892	1896.24	0.11	90	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.00	1733	20231108	9.69	1920	-0.99	20240112	1823	4.28	20240103	2600	-26.88	20230116	1733	9.69	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
42	20240115	120338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	8	2	0.42	2857302	1507	61.29	1892	1910	1870	2455	1325	1892	1896.02	0.11	90	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
43	20240115	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	8	2	0.42	960761	505	20.54	1892	1910	1892	2455	1325	1892	1902.50	0.11	0	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	707	-4.38	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.03	1733	20231108	9.64	1920	-1.04	20240112	1823	4.22	20240103	2600	-26.92	20230116	1733	9.64	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
44	20240115	100338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1908	16	2	0.85	922653	485	19.72	1892	1910	1892	2455	1325	1892	1902.38	0.11	0	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	710	-4.40	0.59	12	0.00	-434.00	3231.00	2755	20230110	-30.74	1733	20231108	10.10	1920	-0.62	20240112	1823	4.66	20240103	2600	-26.62	20230116	1733	10.10	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
45	20240115	090338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1910	18	2	0.95	242284	128	5.21	1892	1910	1892	2455	1325	1892	1892.84	0.11	0	1950	1920	1890	1860	1830	1906	1846	930	563	2500	1280	1	1	37200000	711	-4.40	0.59	12	0.00	-434.00	3231.00	2755	20230110	-30.67	1733	20231108	10.21	1920	-0.52	20240112	1823	4.77	20240103	2600	-26.54	20230116	1733	10.21	20231108	0.04	N	023460	2500	930 억	40520	N	N	N	N
46	20240112	160337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1892	42	2	2.27	4554548	2429	25.49	1899	1920	1860	2405	1295	1850	1874.74	0.11	82	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	704	-4.36	0.59	12	0.01	-434.00	3231.00	2755	20230110	-31.32	1733	20231108	9.17	1920	-1.46	20240112	1823	3.78	20240103	2705	-30.06	20230112	1733	9.17	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
47	20240112	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1889	39	2	2.11	4224100	2254	23.65	1899	1920	1860	2405	1295	1850	1874.05	0.11	165	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	703	-4.35	0.58	12	0.01	-434.00	3231.00	2755	20230110	-31.43	1733	20231108	9.00	1920	-1.61	20240112	1823	3.62	20240103	2705	-30.17	20230112	1733	9.00	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
48	20240112	140338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	45	2	2.43	2178739	1164	12.21	1899	1920	1860	2405	1295	1850	1871.77	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	705	-4.37	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.22	1733	20231108	9.35	1920	-1.30	20240112	1823	3.95	20240103	2705	-29.94	20230112	1733	9.35	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
49	20240112	130337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1896	46	2	2.49	2127659	1137	11.93	1899	1920	1860	2405	1295	1850	1871.29	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	705	-4.37	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.18	1733	20231108	9.41	1920	-1.25	20240112	1823	4.00	20240103	2705	-29.91	20230112	1733	9.41	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
50	20240112	120337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1895	45	2	2.43	2053796	1098	11.52	1899	1920	1860	2405	1295	1850	1870.49	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	705	-4.37	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.22	1733	20231108	9.35	1920	-1.30	20240112	1823	3.95	20240103	2705	-29.94	20230112	1733	9.35	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
51	20240112	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	20	2	1.08	680338	362	3.80	1899	1920	1860	2405	1295	1850	1879.39	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2755	20230110	-32.12	1733	20231108	7.91	1920	-2.60	20240112	1823	2.58	20240103	2705	-30.87	20230112	1733	7.91	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
52	20240112	100337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	48	2	2.59	552205	294	3.08	1899	1920	1868	2405	1295	1850	1878.25	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	706	-4.37	0.59	12	0.00	-434.00	3231.00	2755	20230110	-31.11	1733	20231108	9.52	1920	-1.15	20240112	1823	4.11	20240103	2705	-29.83	20230112	1733	9.52	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
53	20240112	090337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1920	70	2	3.78	74217	39	0.41	1899	1920	1899	2405	1295	1850	1903.00	0.11	0	1924	1886	1864	1826	1804	1906	1846	930	555	2500	1250	1	1	37200000	714	-4.42	0.59	12	0.00	-434.00	3231.00	2755	20230110	-30.31	1733	20231108	10.79	1920	0.00	20240112	1823	5.32	20240103	2705	-29.02	20230112	1733	10.79	20231108	0.04	N	023460	2500	930 억	40337	N	N	N	N
54	20240111	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	2	2	0.11	17857079	9530	836.70	1848	1902	1842	2400	1294	1848	1873.78	0.11	-124	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	688	-4.26	0.57	12	0.03	-434.00	3231.00	2755	20230105	-32.85	1733	20231108	6.75	1910	-3.14	20240103	1823	1.48	20240103	2705	-31.61	20230112	1733	6.75	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
55	20240111	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1898	50	2	2.71	15144885	8082	709.57	1848	1902	1842	2400	1294	1848	1873.90	0.11	-88	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	706	-4.37	0.59	12	0.02	-434.00	3231.00	2755	20230105	-31.11	1733	20231108	9.52	1910	-0.63	20240103	1823	4.11	20240103	2705	-29.83	20230112	1733	9.52	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
56	20240111	140337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1900	52	2	2.81	8228256	4399	386.22	1848	1902	1842	2400	1294	1848	1870.48	0.11	-171	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	707	-4.38	0.59	12	0.01	-434.00	3231.00	2755	20230105	-31.03	1733	20231108	9.64	1910	-0.52	20240103	1823	4.22	20240103	2705	-29.76	20230112	1733	9.64	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
57	20240111	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1877	29	2	1.57	6622586	3549	311.59	1848	1902	1842	2400	1294	1848	1866.04	0.11	-37	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	698	-4.32	0.58	12	0.01	-434.00	3231.00	2755	20230105	-31.87	1733	20231108	8.31	1910	-1.73	20240103	1823	2.96	20240103	2705	-30.61	20230112	1733	8.31	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
58	20240111	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1879	31	2	1.68	2739080	1482	130.11	1848	1880	1842	2400	1294	1848	1848.23	0.11	-4	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2755	20230105	-31.80	1733	20231108	8.42	1910	-1.62	20240103	1823	3.07	20240103	2705	-30.54	20230112	1733	8.42	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
59	20240111	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1860	12	2	0.65	2521585	1366	119.93	1848	1860	1842	2400	1294	1848	1845.96	0.11	0	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	692	-4.29	0.58	12	0.00	-434.00	3231.00	2755	20230105	-32.49	1733	20231108	7.33	1910	-2.62	20240103	1823	2.03	20240103	2705	-31.24	20230112	1733	7.33	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
60	20240111	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1844	-4	5	-0.22	243509	132	11.59	1848	1848	1842	2400	1294	1848	1844.77	0.11	0	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	686	-4.25	0.57	12	0.00	-434.00	3231.00	2755	20230105	-33.07	1733	20231108	6.41	1910	-3.46	20240103	1823	1.15	20240103	2705	-31.83	20230112	1733	6.41	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
61	20240111	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	0	3	0.00	51744	28	2.46	1848	1848	1848	2400	1294	1848	1848.00	0.11	0	1880	1863	1844	1827	1808	1854	1818	930	552	2500	1250	1	1	37200000	687	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.92	1733	20231108	6.64	1910	-3.25	20240103	1823	1.37	20240103	2705	-31.68	20230112	1733	6.64	20231108	0.04	N	023460	2500	930 억	40262	N	N	N	N
62	20240110	160335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	-13	5	-0.70	2099432	1139	163.65	1861	1861	1825	2415	1303	1861	1843.22	0.11	-61	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	687	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.92	1733	20231108	6.64	1910	-3.25	20240103	1823	1.37	20240103	2755	-32.92	20230110	1733	6.64	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
63	20240110	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1848	-13	5	-0.70	1970072	1069	153.59	1861	1861	1825	2415	1303	1861	1842.91	0.11	-60	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	687	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.92	1733	20231108	6.64	1910	-3.25	20240103	1823	1.37	20240103	2755	-32.92	20230110	1733	6.64	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
64	20240110	140336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1834	-27	5	-1.45	1275718	692	99.43	1861	1861	1825	2415	1303	1861	1843.52	0.11	-61	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	682	-4.23	0.57	12	0.00	-434.00	3231.00	2755	20230105	-33.43	1733	20231108	5.83	1910	-3.98	20240103	1823	0.60	20240103	2755	-33.43	20230110	1733	5.83	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
65	20240110	130335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1843	-18	5	-0.97	1218856	661	94.97	1861	1861	1825	2415	1303	1861	1843.96	0.11	-61	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	686	-4.25	0.57	12	0.00	-434.00	3231.00	2755	20230105	-33.10	1733	20231108	6.35	1910	-3.51	20240103	1823	1.10	20240103	2755	-33.10	20230110	1733	6.35	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
66	20240110	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-21	5	-1.13	941195	510	73.28	1861	1861	1825	2415	1303	1861	1845.48	0.11	-61	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2755	20230105	-33.21	1733	20231108	6.17	1910	-3.66	20240103	1823	0.93	20240103	2755	-33.21	20230110	1733	6.17	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
67	20240110	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1849	-12	5	-0.64	722148	391	56.18	1861	1861	1825	2415	1303	1861	1846.93	0.11	0	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	688	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.89	1733	20231108	6.69	1910	-3.19	20240103	1823	1.43	20240103	2755	-32.89	20230110	1733	6.69	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
68	20240110	100334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1840	-21	5	-1.13	432843	233	33.48	1861	1861	1840	2415	1303	1861	1857.70	0.11	0	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2755	20230105	-33.21	1733	20231108	6.17	1910	-3.66	20240103	1823	0.93	20240103	2755	-33.21	20230110	1733	6.17	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
69	20240110	090335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1861	0	3	0.00	258679	139	19.97	1861	1861	1861	2415	1303	1861	1861.00	0.11	0	1871	1866	1856	1851	1841	1868	1853	930	554	2500	1260	1	1	37200000	692	-4.29	0.58	12	0.00	-434.00	3231.00	2755	20230105	-32.45	1733	20231108	7.39	1910	-2.57	20240103	1823	2.08	20240103	2755	-32.45	20230110	1733	7.39	20231108	0.04	N	023460	2500	930 억	40322	N	N	N	N
70	20240109	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1861	-7	5	-0.37	1288611	696	33.74	1853	1861	1846	2425	1308	1868	1851.45	0.11	-27	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	692	-4.29	0.58	12	0.00	-434.00	3231.00	2755	20230105	-32.45	1733	20231108	7.39	1910	-2.57	20240103	1823	2.08	20240103	2755	-32.45	20230110	1733	7.39	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
71	20240109	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1851	-17	5	-0.91	1106809	598	28.99	1853	1853	1846	2425	1308	1868	1850.85	0.11	-28	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.81	1733	20231108	6.81	1910	-3.09	20240103	1823	1.54	20240103	2755	-32.81	20230110	1733	6.81	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
72	20240109	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1851	-17	5	-0.91	925536	500	24.24	1853	1853	1846	2425	1308	1868	1851.07	0.11	-47	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.81	1733	20231108	6.81	1910	-3.09	20240103	1823	1.54	20240103	2755	-32.81	20230110	1733	6.81	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
73	20240109	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1851	-17	5	-0.91	714788	386	18.71	1853	1853	1850	2425	1308	1868	1851.78	0.11	5	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.26	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.81	1733	20231108	6.81	1910	-3.09	20240103	1823	1.54	20240103	2755	-32.81	20230110	1733	6.81	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
74	20240109	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	-16	5	-0.86	526024	284	13.77	1853	1853	1852	2425	1308	1868	1852.20	0.11	5	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.78	1733	20231108	6.87	1910	-3.04	20240103	1823	1.59	20240103	2755	-32.78	20230110	1733	6.87	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
75	20240109	110334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	-16	5	-0.86	190812	103	4.99	1853	1853	1852	2425	1308	1868	1852.54	0.11	5	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.78	1733	20231108	6.87	1910	-3.04	20240103	1823	1.59	20240103	2755	-32.78	20230110	1733	6.87	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
76	20240109	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1852	-16	5	-0.86	151920	82	3.97	1853	1853	1852	2425	1308	1868	1852.68	0.11	5	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.78	1733	20231108	6.87	1910	-3.04	20240103	1823	1.59	20240103	2755	-32.78	20230110	1733	6.87	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
77	20240109	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1853	-15	5	-0.80	83385	45	2.18	1853	1853	1853	2425	1308	1868	1853.00	0.11	5	1896	1881	1853	1838	1810	1889	1846	930	557	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2755	20230105	-32.74	1733	20231108	6.92	1910	-2.98	20240103	1823	1.65	20240103	2755	-32.74	20230110	1733	6.92	20231108	0.04	N	023460	2500	930 억	40325	N	N	N	N
78	20240108	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1868	10	2	0.54	3819203	2063	96.27	1831	1868	1825	2415	1301	1858	1850.86	0.11	130	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	695	-4.30	0.58	12	0.01	-434.00	3231.00	2920	20230102	-36.03	1733	20231108	7.79	1910	-2.20	20240103	1823	2.47	20240103	2755	-32.20	20230110	1733	7.79	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
79	20240108	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	0	3	0.00	2766203	1498	69.90	1831	1858	1825	2415	1301	1858	1846.60	0.11	90	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	691	-4.28	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.37	1733	20231108	7.21	1910	-2.72	20240103	1823	1.92	20240103	2755	-32.56	20230110	1733	7.21	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
80	20240108	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	0	3	0.00	2693741	1459	68.08	1831	1858	1825	2415	1301	1858	1846.29	0.11	90	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	691	-4.28	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.37	1733	20231108	7.21	1910	-2.72	20240103	1823	1.92	20240103	2755	-32.56	20230110	1733	7.21	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
81	20240108	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1854	-4	5	-0.22	2224449	1206	56.28	1831	1858	1825	2415	1301	1858	1844.49	0.11	91	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	690	-4.27	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.51	1733	20231108	6.98	1910	-2.93	20240103	1823	1.70	20240103	2755	-32.70	20230110	1733	6.98	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
82	20240108	120335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1854	-4	5	-0.22	1398774	760	35.46	1831	1858	1825	2415	1301	1858	1840.49	0.11	-6	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	690	-4.27	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.51	1733	20231108	6.98	1910	-2.93	20240103	1823	1.70	20240103	2755	-32.70	20230110	1733	6.98	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
83	20240108	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-2	5	-0.11	1363527	741	34.58	1831	1858	1825	2415	1301	1858	1840.12	0.11	-6	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	690	-4.28	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.44	1733	20231108	7.10	1910	-2.83	20240103	1823	1.81	20240103	2755	-32.63	20230110	1733	7.10	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
84	20240108	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-2	5	-0.11	1311559	713	33.27	1831	1858	1825	2415	1301	1858	1839.49	0.11	-6	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	690	-4.28	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.44	1733	20231108	7.10	1910	-2.83	20240103	1823	1.81	20240103	2755	-32.63	20230110	1733	7.10	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
85	20240108	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	-1	5	-0.05	489824	267	12.46	1831	1858	1831	2415	1301	1858	1834.55	0.11	-4	1888	1873	1855	1840	1822	1864	1831	930	557	2500	1260	1	1	37200000	691	-4.28	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.40	1733	20231108	7.16	1910	-2.77	20240103	1823	1.87	20240103	2755	-32.60	20230110	1733	7.16	20231108	0.04	N	023460	2500	930 억	40089	N	N	N	N
86	20240105	160333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1858	-17	5	-0.91	3960732	2143	134.44	1870	1870	1837	2435	1313	1875	1848.22	0.11	-75	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	691	-4.28	0.58	12	0.01	-434.00	3231.00	2920	20230102	-36.37	1733	20231108	7.21	1910	-2.72	20240103	1823	1.92	20240103	2755	-32.56	20230105	1733	7.21	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
87	20240105	150334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1867	-8	5	-0.43	3763774	2037	127.79	1870	1870	1837	2435	1313	1875	1847.70	0.11	-75	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	695	-4.30	0.58	12	0.01	-434.00	3231.00	2920	20230102	-36.06	1733	20231108	7.73	1910	-2.25	20240103	1823	2.41	20240103	2755	-32.23	20230105	1733	7.73	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
88	20240105	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1853	-22	5	-1.17	3520316	1906	119.57	1870	1870	1837	2435	1313	1875	1846.97	0.11	-60	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.01	-434.00	3231.00	2920	20230102	-36.54	1733	20231108	6.92	1910	-2.98	20240103	1823	1.65	20240103	2755	-32.74	20230105	1733	6.92	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
89	20240105	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	-18	5	-0.96	3464625	1876	117.69	1870	1870	1837	2435	1313	1875	1846.82	0.11	-55	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	691	-4.28	0.57	12	0.01	-434.00	3231.00	2920	20230102	-36.40	1733	20231108	7.16	1910	-2.77	20240103	1823	1.87	20240103	2755	-32.60	20230105	1733	7.16	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
90	20240105	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1861	-14	5	-0.75	3362421	1821	114.24	1870	1870	1837	2435	1313	1875	1846.47	0.11	-46	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	692	-4.29	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.27	1733	20231108	7.39	1910	-2.57	20240103	1823	2.08	20240103	2755	-32.45	20230105	1733	7.39	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
91	20240105	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1853	-22	5	-1.17	2884096	1562	97.99	1870	1870	1840	2435	1313	1875	1846.41	0.11	-35	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	689	-4.27	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.54	1733	20231108	6.92	1910	-2.98	20240103	1823	1.65	20240103	2755	-32.74	20230105	1733	6.92	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
92	20240105	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1868	-7	5	-0.37	580317	312	19.57	1870	1870	1845	2435	1313	1875	1859.99	0.11	5	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	695	-4.30	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.03	1733	20231108	7.79	1910	-2.20	20240103	1823	2.47	20240103	2755	-32.20	20230105	1733	7.79	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
93	20240105	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1870	-5	5	-0.27	93500	50	3.14	1870	1870	1870	2435	1313	1875	1870.00	0.11	0	1889	1881	1870	1862	1851	1876	1857	930	560	2500	1270	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.96	1733	20231108	7.91	1910	-2.09	20240103	1823	2.58	20240103	2755	-32.12	20230105	1733	7.91	20231108	0.04	N	023460	2500	930 억	39981	N	N	N	N
94	20240104	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	-27	5	-1.42	2927619	1564	63.09	1878	1878	1859	2470	1332	1902	1871.88	0.11	-42	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.79	1733	20231108	8.19	1910	-1.83	20240103	1823	2.85	20240103	2755	-31.94	20230105	1733	8.19	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
95	20240104	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1875	-27	5	-1.42	2794512	1493	60.23	1878	1878	1859	2470	1332	1902	1871.74	0.11	-42	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.79	1733	20231108	8.19	1910	-1.83	20240103	1823	2.85	20240103	2755	-31.94	20230105	1733	8.19	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
96	20240104	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1871	-31	5	-1.63	2240276	1197	48.29	1878	1878	1859	2470	1332	1902	1871.58	0.11	-19	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.92	1733	20231108	7.96	1910	-2.04	20240103	1823	2.63	20240103	2755	-32.09	20230105	1733	7.96	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
97	20240104	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1877	-25	5	-1.31	2199009	1175	47.40	1878	1878	1859	2470	1332	1902	1871.50	0.11	-16	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.72	1733	20231108	8.31	1910	-1.73	20240103	1823	2.96	20240103	2755	-31.87	20230105	1733	8.31	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
98	20240104	120332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1878	-24	5	-1.26	904044	483	19.48	1878	1878	1859	2470	1332	1902	1871.73	0.11	-5	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.68	1733	20231108	8.37	1910	-1.68	20240103	1823	3.02	20240103	2755	-31.83	20230105	1733	8.37	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
99	20240104	110332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1877	-25	5	-1.31	695649	372	15.01	1878	1878	1859	2470	1332	1902	1870.02	0.11	0	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	698	-4.32	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.72	1733	20231108	8.31	1910	-1.73	20240103	1823	2.96	20240103	2755	-31.87	20230105	1733	8.31	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
100	20240104	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1868	-34	5	-1.79	429231	230	9.28	1878	1878	1859	2470	1332	1902	1866.22	0.11	0	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	695	-4.30	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.03	1733	20231108	7.79	1910	-2.20	20240103	1823	2.47	20240103	2755	-32.20	20230105	1733	7.79	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
101	20240104	090333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1859	-43	5	-2.26	367349	197	7.95	1878	1878	1859	2470	1332	1902	1864.72	0.11	0	1965	1933	1878	1846	1791	1949	1862	930	568	2500	1290	1	1	37200000	692	-4.28	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.34	1733	20231108	7.27	1910	-2.67	20240103	1823	1.97	20240103	2755	-32.52	20230105	1733	7.27	20231108	0.04	N	023460	2500	930 억	39961	N	N	N	N
102	20240103	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1902	64	2	3.48	4599538	2476	13.34	1823	1910	1823	2385	1287	1838	1857.18	0.11	-7	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	708	-4.38	0.59	12	0.01	-434.00	3231.00	2920	20230102	-34.86	1733	20231108	9.75	1910	-0.42	20240103	1823	4.33	20240103	2755	-30.96	20230105	1733	9.75	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
103	20240103	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1906	68	2	3.70	4428347	2386	12.86	1823	1910	1823	2385	1287	1838	1855.97	0.11	-7	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	709	-4.39	0.59	12	0.01	-434.00	3231.00	2920	20230102	-34.73	1733	20231108	9.98	1910	-0.21	20240103	1823	4.55	20240103	2755	-30.82	20230105	1733	9.98	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
104	20240103	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1908	70	2	3.81	3960055	2140	11.53	1823	1910	1823	2385	1287	1838	1850.49	0.11	-83	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	710	-4.40	0.59	12	0.01	-434.00	3231.00	2920	20230102	-34.66	1733	20231108	10.10	1910	-0.10	20240103	1823	4.66	20240103	2755	-30.74	20230105	1733	10.10	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
105	20240103	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1857	19	2	1.03	2923272	1592	8.58	1823	1857	1823	2385	1287	1838	1836.23	0.11	-78	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	691	-4.28	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.40	1733	20231108	7.16	1900	-2.26	20240102	1823	1.87	20240103	2755	-32.60	20230105	1733	7.16	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
106	20240103	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1838	0	3	0.00	1488791	814	4.39	1823	1838	1823	2385	1287	1838	1828.98	0.11	-58	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.05	1733	20231108	6.06	1900	-3.26	20240102	1823	0.82	20240103	2755	-33.28	20230105	1733	6.06	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
107	20240103	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1830	-8	5	-0.44	1385941	758	4.09	1823	1838	1823	2385	1287	1838	1828.42	0.11	-58	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	1900	-3.68	20240102	1823	0.38	20240103	2755	-33.58	20230105	1733	5.60	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
108	20240103	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1838	0	3	0.00	1140057	624	3.36	1823	1838	1823	2385	1287	1838	1827.01	0.11	-58	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.05	1733	20231108	6.06	1900	-3.26	20240102	1823	0.82	20240103	2755	-33.28	20230105	1733	6.06	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
109	20240103	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1823	-15	5	-0.82	740138	406	2.19	1823	1823	1823	2385	1287	1838	1823.00	0.11	0	1925	1881	1856	1812	1787	1869	1800	930	547	2500	1240	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.57	1733	20231108	5.19	1900	-4.05	20240102	1823	0.00	20240103	2755	-33.83	20230105	1733	5.19	20231108	0.04	N	023460	2500	930 억	39868	N	N	N	N
110	20240102	160330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1838	-81	5	-4.22	34424041	18475	52.66	1900	1900	1831	2490	1344	1919	1862.50	0.11	-343	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	684	-4.24	0.57	12	0.05	-434.00	3231.00	2920	20230102	-37.05	1733	20231108	6.06	1900	-3.26	20240102	1831	0.38	20240102	2920	-37.05	20230102	1733	6.06	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
111	20240102	150329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-69	5	-3.60	30488743	16334	46.56	1900	1900	1831	2490	1344	1919	1865.75	0.11	923	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	688	-4.26	0.57	12	0.04	-434.00	3231.00	2920	20230102	-36.64	1733	20231108	6.75	1900	-2.63	20240102	1831	1.04	20240102	2920	-36.64	20230102	1733	6.75	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
112	20240102	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1851	-68	5	-3.54	26932451	14405	41.06	1900	1900	1851	2490	1344	1919	1868.77	0.11	1627	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	689	-4.26	0.57	12	0.04	-434.00	3231.00	2920	20230102	-36.61	1733	20231108	6.81	1900	-2.58	20240102	1851	0.00	20240102	2920	-36.61	20230102	1733	6.81	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
113	20240102	130329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1854	-65	5	-3.39	26376294	14105	40.20	1900	1900	1852	2490	1344	1919	1869.09	0.11	1627	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	690	-4.27	0.57	12	0.04	-434.00	3231.00	2920	20230102	-36.51	1733	20231108	6.98	1900	-2.42	20240102	1852	0.11	20240102	2920	-36.51	20230102	1733	6.98	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
114	20240102	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-63	5	-3.28	17363203	9246	26.35	1900	1900	1855	2490	1344	1919	1876.75	0.11	1897	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	690	-4.28	0.57	12	0.02	-434.00	3231.00	2920	20230102	-36.44	1733	20231108	7.10	1900	-2.32	20240102	1855	0.05	20240102	2920	-36.44	20230102	1733	7.10	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
115	20240102	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1884	-35	5	-1.82	16596294	8833	25.18	1900	1900	1857	2490	1344	1919	1877.70	0.11	2019	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	701	-4.34	0.58	12	0.02	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	1900	-0.84	20240102	1857	1.45	20240102	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
116	20240102	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1862	-57	5	-2.97	11716401	6228	17.75	1900	1900	1862	2490	1344	1919	1879.63	0.11	2358	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	693	-4.29	0.58	12	0.02	-434.00	3231.00	2920	20230102	-36.23	1733	20231108	7.44	1900	-2.00	20240102	1862	0.00	20240102	2920	-36.23	20230102	1733	7.44	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N
117	20240102	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1919	0	3	0.00	0	0	0.00	0	0	0	2490	1344	1919	0.00	0.11	0	2067	1993	1874	1800	1681	2030	1837	930	571	2500	1300	1	1	37200000	714	-4.42	0.59	12	0.00	-434.00	3231.00	2920	20230102	-34.28	1733	20231108	10.73	0	0.00	0	0	0.00	0	2920	-34.28	20230102	1733	10.73	20231108	0.04	N	023460	2500	930 억	40125	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History