KissMeData/438580/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2514865,1200,192.62,2110,2120,2105,2735,1475,2105,2109.99,0.07,0,-9,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.04,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1303975,618,99.20,2110,2120,2105,2735,1475,2105,2109.99,0.07,0,-9,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,35910,17,2.73,2110,2120,2105,2735,1475,2105,2112.35,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,35910,17,2.73,2110,2120,2105,2735,1475,2105,2112.35,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,35910,17,2.73,2110,2120,2105,2735,1475,2105,2112.35,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,23260,11,1.77,2110,2120,2110,2735,1475,2105,2114.55,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,23260,11,1.77,2110,2120,2110,2735,1475,2105,2114.55,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240124,2070,1.93,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250124,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.07,0,0,2121,2112,2106,2097,2091,2112,2097,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250110,2460,-14.43,20240124,2070,1.69,20241119,0.00,N,438580,100,3 억,,2190,N,N,0,N,00,N
20250123,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1314665,623,2.02,2105,2115,2100,2735,1475,2105,2110.22,0.07,0,7,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250110,2460,-14.43,20240123,2070,1.69,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1314665,623,2.02,2105,2115,2100,2735,1475,2105,2110.22,0.07,0,7,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250110,2460,-14.43,20240123,2070,1.69,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1312560,622,2.02,2105,2115,2100,2735,1475,2105,2110.23,0.07,0,7,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2080,0.96,20250110,2460,-14.63,20240123,2070,1.45,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1312560,622,2.02,2105,2115,2100,2735,1475,2105,2110.23,0.07,0,7,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2080,0.96,20250110,2460,-14.63,20240123,2070,1.45,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1083620,513,1.67,2105,2115,2100,2735,1475,2105,2112.32,0.07,0,0,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250110,2460,-14.43,20240123,2070,1.69,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1079415,511,1.66,2105,2115,2100,2735,1475,2105,2112.36,0.07,0,0,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240123,2070,1.93,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,849525,402,1.31,2105,2115,2105,2735,1475,2105,2113.25,0.07,0,0,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.01,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240123,2070,1.93,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250123,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2105,1,0.00,2105,2105,2105,2735,1475,2105,2105.00,0.07,0,0,2168,2136,2108,2076,2048,2122,2062,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250110,2460,-14.43,20240123,2070,1.69,20241119,0.00,N,438580,100,3 억,,2183,N,N,0,N,00,N
20250122,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,64181970,30774,959.89,2140,2140,2080,2745,1485,2115,2085.59,0.02,0,1462,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,64,41.27,1.12,12,1.02,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250122,2460,-14.43,20240122,2070,1.69,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,63971690,30674,956.77,2140,2140,2080,2745,1485,2115,2085.53,0.02,0,1467,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,63,41.18,1.12,12,1.02,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2080,0.96,20250122,2460,-14.63,20240122,2070,1.45,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,63634535,30513,951.75,2140,2140,2080,2745,1485,2115,2085.49,0.02,0,1487,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,64,41.27,1.12,12,1.01,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2080,1.20,20250122,2460,-14.43,20240122,2070,1.69,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,63598885,30496,951.22,2140,2140,2080,2745,1485,2115,2085.48,0.02,0,1498,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,63,40.88,1.11,12,1.01,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250122,2460,-15.24,20240122,2070,0.72,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,63598885,30496,951.22,2140,2140,2080,2745,1485,2115,2085.48,0.02,0,1498,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,63,40.88,1.11,12,1.01,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250122,2460,-15.24,20240122,2070,0.72,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,63598885,30496,951.22,2140,2140,2080,2745,1485,2115,2085.48,0.02,0,1498,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,63,40.88,1.11,12,1.01,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250122,2460,-15.24,20240122,2070,0.72,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,20854170,10016,312.41,2140,2140,2080,2745,1485,2115,2082.09,0.02,0,22,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,63,41.08,1.11,12,0.33,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250122,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250122,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4255,2,0.06,2140,2140,2115,2745,1485,2115,2127.50,0.02,0,0,2185,2150,2120,2085,2055,2167,2102,3,630,100,1480,5,1,3020000,64,41.47,1.12,12,0.00,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2155,-1.86,20250106,2080,1.68,20250110,2460,-14.02,20240122,2070,2.17,20241119,0.00,N,438580,100,3 억,,721,N,N,0,N,00,N
20250121,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,6807835,3206,9.13,2095,2155,2090,2720,1470,2095,2123.47,0.02,0,2504,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,64,41.47,1.12,12,0.11,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2155,0.00,20250106,2080,1.68,20250110,2460,-14.02,20240122,2070,2.17,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,6617895,3116,8.87,2095,2155,2090,2720,1470,2095,2123.84,0.02,0,2499,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,64,41.27,1.12,12,0.10,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,0.00,20250106,2080,1.20,20250110,2460,-14.43,20240122,2070,1.69,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,60,2,2.86,6491275,3056,8.70,2095,2155,2090,2720,1470,2095,2124.11,0.02,0,2500,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,65,42.25,1.15,12,0.10,51.00,1881.00,2400,20240313,-10.21,2070,20241119,4.11,2155,0.00,20250106,2080,3.61,20250110,2460,-12.40,20240122,2070,4.11,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,60,2,2.86,6491275,3056,8.70,2095,2155,2090,2720,1470,2095,2124.11,0.02,0,2500,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,65,42.25,1.15,12,0.10,51.00,1881.00,2400,20240313,-10.21,2070,20241119,4.11,2155,0.00,20250106,2080,3.61,20250110,2460,-12.40,20240122,2070,4.11,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,60,2,2.86,6491275,3056,8.70,2095,2155,2090,2720,1470,2095,2124.11,0.02,0,2500,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,65,42.25,1.15,12,0.10,51.00,1881.00,2400,20240313,-10.21,2070,20241119,4.11,2155,0.00,20250106,2080,3.61,20250110,2460,-12.40,20240122,2070,4.11,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,60,2,2.86,6491275,3056,8.70,2095,2155,2090,2720,1470,2095,2124.11,0.02,0,2500,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,65,42.25,1.15,12,0.10,51.00,1881.00,2400,20240313,-10.21,2070,20241119,4.11,2155,0.00,20250106,2080,3.61,20250110,2460,-12.40,20240122,2070,4.11,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2095,1,0.00,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250121,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2095,1,0.00,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,73150005,35119,11148.89,2095,2095,2080,2720,1470,2095,2082.92,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,1.16,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250120,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,73116485,35103,11143.81,2095,2095,2080,2720,1470,2095,2082.91,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,40.78,1.11,12,1.16,51.00,1881.00,2400,20240313,-13.33,2070,20241119,0.48,2155,-3.48,20250106,2080,0.00,20250120,2460,-15.45,20240122,2070,0.48,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,33438685,16073,5102.54,2095,2095,2080,2720,1470,2095,2080.43,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.53,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250120,2460,-15.04,20240122,2070,0.97,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16706715,8029,2548.89,2095,2095,2080,2720,1470,2095,2080.80,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.27,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250120,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16706715,8029,2548.89,2095,2095,2080,2720,1470,2095,2080.80,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.27,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250120,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,58540,28,8.89,2095,2095,2090,2720,1470,2095,2090.71,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,54350,26,8.25,2095,2095,2090,2720,1470,2095,2090.38,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240122,2070,0.97,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250120,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4190,2,0.63,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2101,2097,2091,2087,2081,2100,2090,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240122,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,658195,315,13.08,2095,2095,2085,2715,1465,2090,2089.51,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,371820,178,7.39,2095,2095,2085,2715,1465,2090,2088.88,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,371820,178,7.39,2095,2095,2085,2715,1465,2090,2088.88,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,369725,177,7.35,2095,2095,2085,2715,1465,2090,2088.84,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,369725,177,7.35,2095,2095,2085,2715,1465,2090,2088.84,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,367630,176,7.31,2095,2095,2085,2715,1465,2090,2088.81,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.01,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240117,2070,0.97,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,104275,50,2.08,2095,2095,2085,2715,1465,2090,2085.50,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240117,2070,0.97,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250117,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,2095,1,0.04,2095,2095,2095,2715,1465,2090,2095.00,0.02,0,0,2100,2095,2090,2085,2080,2092,2082,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240117,2070,1.21,20241119,0.00,N,438580,100,3 억,,717,N,N,0,N,00,N
20250116,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5042280,2408,8.34,2095,2095,2085,2720,1470,2095,2093.97,0.02,0,-1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.08,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240116,2070,0.97,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4837440,2310,8.00,2095,2095,2085,2720,1470,2095,2094.13,0.02,0,41,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.08,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240116,2070,0.97,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4751750,2269,7.86,2095,2095,2085,2720,1470,2095,2094.20,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.08,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250110,2460,-15.24,20240116,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4480700,2139,7.41,2095,2095,2085,2720,1470,2095,2094.76,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.07,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240116,2070,0.97,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4480700,2139,7.41,2095,2095,2085,2720,1470,2095,2094.76,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.07,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240116,2070,0.97,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4227450,2018,6.99,2095,2095,2085,2720,1470,2095,2094.87,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.07,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240116,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4227450,2018,6.99,2095,2095,2085,2720,1470,2095,2094.87,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.07,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240116,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250116,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4164860,1988,6.89,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.07,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240116,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,60057090,28857,2809.83,2095,2095,2080,2720,1470,2095,2081.20,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.96,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250115,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,60044520,28851,2809.25,2095,2095,2080,2720,1470,2095,2081.19,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.96,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250115,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,37786820,18155,1767.77,2095,2095,2080,2720,1470,2095,2081.35,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,40.78,1.11,12,0.60,51.00,1881.00,2400,20240313,-13.33,2070,20241119,0.48,2155,-3.48,20250106,2080,0.00,20250115,2460,-15.45,20240115,2070,0.48,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,305610,146,14.22,2095,2095,2090,2720,1470,2095,2093.22,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240115,2070,0.97,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,196930,94,9.15,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,196930,94,9.15,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,192740,92,8.96,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250115,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,192740,92,8.96,2095,2095,2095,2720,1470,2095,2095.00,0.02,0,0,2095,2095,2095,2095,2095,2095,2095,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2151565,1027,9.07,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.03,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2101285,1003,8.86,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.03,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2101285,1003,8.86,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.03,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,6285,3,0.03,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,6285,3,0.03,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,6285,3,0.03,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,6285,3,0.03,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250114,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,4190,2,0.02,2095,2095,2095,2710,1460,2085,2095.00,0.02,0,0,2101,2092,2086,2077,2071,2090,2075,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,23612880,11323,40.81,2095,2095,2080,2715,1465,2090,2085.39,0.02,0,0,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.37,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,11828380,5671,20.44,2095,2095,2080,2715,1465,2090,2085.77,0.02,0,19,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.19,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,9888510,4741,17.09,2095,2095,2080,2715,1465,2090,2085.74,0.02,0,19,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.16,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,7578290,3633,13.09,2095,2095,2080,2715,1465,2090,2085.96,0.02,0,12,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.12,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,5926965,2841,10.24,2095,2095,2080,2715,1465,2090,2086.22,0.02,0,12,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.09,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,3182195,1527,5.50,2095,2095,2080,2715,1465,2090,2083.95,0.02,0,0,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.05,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250113,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,1534575,736,2.65,2095,2095,2085,2715,1465,2090,2085.02,0.02,0,0,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.02,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250110,2460,-15.24,20240115,2070,0.72,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250113,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,2095,1,0.00,2095,2095,2095,2715,1465,2090,2095.00,0.02,0,0,2103,2096,2088,2081,2073,2092,2077,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240115,2070,1.21,20241119,0.00,N,438580,100,3 억,,718,N,N,0,N,00,N
20250110,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,57875770,27744,458.43,2095,2095,2080,2710,1460,2085,2086.06,0.02,0,11,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.98,1.11,12,0.92,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240110,2070,0.97,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,57309370,27473,453.95,2095,2095,2080,2710,1460,2085,2086.03,0.02,0,177,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,41.08,1.11,12,0.91,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2080,0.72,20250110,2460,-14.84,20240110,2070,1.21,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,55819190,26760,442.17,2095,2095,2080,2710,1460,2085,2085.92,0.02,0,177,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.98,1.11,12,0.89,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2080,0.48,20250110,2460,-15.04,20240110,2070,0.97,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,49629785,23798,393.23,2095,2095,2080,2710,1460,2085,2085.46,0.02,0,177,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.88,1.11,12,0.79,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250110,2460,-15.24,20240110,2070,0.72,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,47967775,23001,380.06,2095,2095,2080,2710,1460,2085,2085.46,0.02,0,177,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.88,1.11,12,0.76,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2080,0.24,20250110,2460,-15.24,20240110,2070,0.72,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,34806095,16688,275.74,2095,2095,2080,2710,1460,2085,2085.70,0.02,0,177,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.78,1.11,12,0.55,51.00,1881.00,2400,20240313,-13.33,2070,20241119,0.48,2155,-3.48,20250106,2080,0.00,20250110,2460,-15.45,20240110,2070,0.48,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,5287910,2530,41.80,2095,2095,2085,2710,1460,2085,2090.08,0.02,0,166,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.88,1.11,12,0.08,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2085,0.00,20250110,2460,-15.24,20240110,2070,0.72,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250110,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2534030,1212,20.03,2095,2095,2085,2710,1460,2085,2090.78,0.02,0,0,2105,2095,2090,2080,2075,2092,2077,3,625,100,1450,5,1,3020000,63,40.88,1.11,12,0.04,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2085,0.00,20250110,2460,-15.24,20240110,2070,0.72,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250109,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,12659415,6052,16.39,2100,2100,2085,2720,1470,2095,2091.77,0.03,0,-3249,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.88,1.11,12,0.20,51.00,1881.00,2400,20240313,-13.12,2070,20241119,0.72,2155,-3.25,20250106,2085,0.00,20250109,2460,-15.24,20240109,2070,0.72,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,9911050,4734,12.82,2100,2100,2090,2720,1470,2095,2093.59,0.03,0,-2935,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.16,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250109,2460,-15.04,20240109,2070,0.97,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,8895280,4248,11.50,2100,2100,2090,2720,1470,2095,2093.99,0.03,0,-2449,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.14,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250109,2460,-15.04,20240109,2070,0.97,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,7900840,3773,10.22,2100,2100,2090,2720,1470,2095,2094.05,0.03,0,-1980,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.12,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250109,2460,-14.84,20240109,2070,1.21,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,6866800,3279,8.88,2100,2100,2090,2720,1470,2095,2094.18,0.03,0,-1478,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.11,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250109,2460,-15.04,20240109,2070,0.97,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5810685,2774,7.51,2100,2100,2090,2720,1470,2095,2094.70,0.03,0,-1007,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.09,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250109,2460,-15.04,20240109,2070,0.97,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1133220,541,1.46,2100,2100,2090,2720,1470,2095,2094.68,0.03,0,-525,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.02,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250109,2460,-14.84,20240109,2070,1.21,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250109,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,81550,39,0.11,2100,2100,2090,2720,1470,2095,2091.03,0.03,0,-35,2165,2130,2110,2075,2055,2120,2065,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250109,2460,-15.04,20240109,2070,0.97,20241119,0.00,N,438580,100,3 억,,956,N,N,0,N,00,N
20250108,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,77527750,36931,1609.19,2145,2145,2090,2735,1475,2105,2099.26,0.02,0,-1745,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,1.22,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250108,2460,-14.84,20240108,2070,1.21,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,77427360,36883,1607.10,2145,2145,2090,2735,1475,2105,2099.27,0.02,0,-1717,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,40.98,1.11,12,1.22,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250108,2460,-15.04,20240108,2070,0.97,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,69236235,32973,1436.73,2145,2145,2090,2735,1475,2105,2099.79,0.02,0,-1452,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,1.09,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250108,2460,-14.84,20240108,2070,1.21,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,65850500,31360,1366.45,2145,2145,2090,2735,1475,2105,2099.82,0.02,0,-1139,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,1.04,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250108,2460,-14.84,20240108,2070,1.21,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,55629265,26492,1154.34,2145,2145,2090,2735,1475,2105,2099.85,0.02,0,-826,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,0.88,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250108,2460,-14.84,20240108,2070,1.21,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,54341430,25878,1127.58,2145,2145,2090,2735,1475,2105,2099.91,0.02,0,-513,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,0.86,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2155,-2.78,20250106,2090,0.24,20250108,2460,-14.84,20240108,2070,1.21,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,11949845,5692,248.02,2145,2145,2090,2735,1475,2105,2099.41,0.02,0,-347,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,40.98,1.11,12,0.19,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250108,2460,-15.04,20240108,2070,0.97,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250108,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,48175,23,1.00,2145,2145,2090,2735,1475,2105,2094.57,0.02,0,-16,2161,2132,2116,2087,2071,2147,2102,3,630,100,1470,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2155,-3.02,20250106,2090,0.00,20250108,2460,-15.04,20240108,2070,0.97,20241119,0.00,N,438580,100,3 억,,701,N,N,0,N,00,N
20250107,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,4824990,2295,91.11,2100,2145,2100,2730,1470,2100,2102.39,0.02,0,-2005,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.08,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2090,0.72,20250102,2460,-14.43,20240108,2070,1.69,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,4631730,2203,87.46,2100,2145,2100,2730,1470,2100,2102.46,0.02,0,-1924,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.07,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2090,0.72,20250102,2460,-14.43,20240108,2070,1.69,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3669910,1745,69.27,2100,2145,2100,2730,1470,2100,2103.10,0.02,0,-1466,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.06,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2718610,1292,51.29,2100,2145,2100,2730,1470,2100,2104.19,0.02,0,-1013,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.04,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,1669100,793,31.48,2100,2145,2100,2730,1470,2100,2104.79,0.02,0,-565,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.03,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2090,0.72,20250102,2460,-14.43,20240108,2070,1.69,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,710955,338,13.42,2100,2145,2100,2730,1470,2100,2103.42,0.02,0,-110,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2090,1.67,20250102,2460,-13.62,20240108,2070,2.66,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,45,2,2.14,480945,229,9.09,2100,2145,2100,2730,1470,2100,2100.20,0.02,0,-1,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,65,42.06,1.14,12,0.01,51.00,1881.00,2400,20240313,-10.62,2070,20241119,3.62,2155,-0.46,20250106,2090,2.63,20250102,2460,-12.80,20240108,2070,3.62,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250107,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,478800,228,9.05,2100,2100,2100,2730,1470,2100,2100.00,0.02,0,0,2173,2136,2118,2081,2063,2127,2072,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.01,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,706,N,N,0,N,00,N
20250106,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,5292340,2519,94.34,2155,2155,2100,2735,1475,2105,2100.97,0.02,0,-2001,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.08,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,5090725,2423,90.75,2155,2155,2100,2735,1475,2105,2101.00,0.02,0,-1940,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.08,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,4431315,2109,78.99,2155,2155,2100,2735,1475,2105,2101.15,0.02,0,-1626,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.07,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3217515,1531,57.34,2155,2155,2100,2735,1475,2105,2101.58,0.02,0,-1306,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.05,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2129715,1013,37.94,2155,2155,2100,2735,1475,2105,2102.38,0.02,0,-989,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.03,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1457715,693,25.96,2155,2155,2100,2735,1475,2105,2103.48,0.02,0,-669,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,101120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,754165,358,13.41,2155,2155,2100,2735,1475,2105,2106.61,0.02,0,-334,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,63,41.18,1.12,12,0.01,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2155,-2.55,20250106,2090,0.48,20250102,2460,-14.63,20240108,2070,1.45,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250106,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,21265,10,0.37,2155,2155,2105,2735,1475,2105,2126.50,0.02,0,-10,2138,2121,2108,2091,2078,2115,2085,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2155,-2.32,20250106,2090,0.72,20250102,2460,-14.43,20240108,2070,1.69,20241119,0.00,N,438580,100,3 억,,707,N,N,0,N,00,N
20250103,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,5599910,2670,1804.05,2125,2125,2095,2720,1470,2095,2097.34,0.02,0,-1064,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,64,41.27,1.12,12,0.09,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2150,-2.09,20250102,2090,0.72,20250102,2460,-14.43,20240103,2070,1.69,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,151118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5332930,2543,1718.24,2125,2125,2095,2720,1470,2095,2097.10,0.02,0,-991,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.18,1.12,12,0.08,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2150,-2.33,20250102,2090,0.48,20250102,2460,-14.63,20240103,2070,1.45,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,141118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4604220,2196,1483.78,2125,2125,2095,2720,1470,2095,2096.64,0.02,0,-668,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.18,1.12,12,0.07,51.00,1881.00,2400,20240313,-12.50,2070,20241119,1.45,2150,-2.33,20250102,2090,0.48,20250102,2460,-14.63,20240103,2070,1.45,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3229890,1541,1041.22,2125,2125,2095,2720,1470,2095,2095.97,0.02,0,-338,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.05,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2150,-2.56,20250102,2090,0.24,20250102,2460,-14.84,20240103,2070,1.21,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2565775,1224,827.03,2125,2125,2095,2720,1470,2095,2096.22,0.02,0,-29,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.04,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2150,-2.56,20250102,2090,0.24,20250102,2460,-14.84,20240103,2070,1.21,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1889080,901,608.78,2125,2125,2095,2720,1470,2095,2096.65,0.02,0,-27,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.03,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2150,-2.56,20250102,2090,0.24,20250102,2460,-14.84,20240103,2070,1.21,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1191245,568,383.78,2125,2125,2095,2720,1470,2095,2097.26,0.02,0,0,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.02,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2150,-2.56,20250102,2090,0.24,20250102,2460,-14.84,20240103,2070,1.21,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250103,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,10595,5,3.38,2125,2125,2110,2720,1470,2095,2119.00,0.02,0,-2,2171,2132,2111,2072,2051,2152,2092,3,625,100,1460,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2150,-1.86,20250102,2090,0.96,20250102,2460,-14.23,20240103,2070,1.93,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,311225,148,2.85,2090,2150,2090,2715,1465,2090,2102.87,0.02,0,0,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2150,-2.56,20250102,2090,0.24,20250102,2460,-14.84,20240102,2070,1.21,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,185525,88,1.69,2090,2150,2090,2715,1465,2090,2108.24,0.02,0,48,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2150,-1.86,20250102,2090,0.96,20250102,2460,-14.23,20240102,2070,1.93,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,185525,88,1.69,2090,2150,2090,2715,1465,2090,2108.24,0.02,0,48,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,64,41.37,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2150,-1.86,20250102,2090,0.96,20250102,2460,-14.23,20240102,2070,1.93,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,183415,87,1.67,2090,2150,2090,2715,1465,2090,2108.22,0.02,0,48,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,64,41.47,1.12,12,0.00,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2150,-1.63,20250102,2090,1.20,20250102,2460,-14.02,20240102,2070,2.17,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,183415,87,1.67,2090,2150,2090,2715,1465,2090,2108.22,0.02,0,48,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,64,41.47,1.12,12,0.00,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2150,-1.63,20250102,2090,1.20,20250102,2460,-14.02,20240102,2070,2.17,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,183415,87,1.67,2090,2150,2090,2715,1465,2090,2108.22,0.02,0,48,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,64,41.47,1.12,12,0.00,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2150,-1.63,20250102,2090,1.20,20250102,2460,-14.02,20240102,2070,2.17,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,52250,25,0.48,2090,2090,2090,2715,1465,2090,2090.00,0.02,0,0,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,2090,0.00,20250102,2090,0.00,20250102,2460,-15.04,20240102,2070,0.97,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N
20250102,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.02,0,0,2156,2122,2101,2067,2046,2112,2057,3,625,100,1460,5,1,3020000,63,40.98,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.92,2070,20241119,0.97,0,0.00,0,0,0.00,0,2460,-15.04,20240102,2070,0.97,20241119,0.00,N,438580,100,3 억,,725,N,N,0,N,00,N