KissMeData/467930/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
20250124,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,32960825,15694,425.66,2100,2105,2100,2720,1470,2095,2100.22,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.37,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,23124425,11010,298.62,2100,2105,2100,2720,1470,2095,2100.31,0.08,0,683,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.34,1.06,12,0.26,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18433805,8778,238.08,2100,2105,2100,2720,1470,2095,2100.00,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.21,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,361205,172,4.67,2100,2105,2100,2720,1470,2095,2100.03,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,4205,2,0.05,2100,2105,2100,2720,1470,2095,2102.50,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.34,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,4205,2,0.05,2100,2105,2100,2720,1470,2095,2102.50,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.34,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,4205,2,0.05,2100,2105,2100,2720,1470,2095,2102.50,0.08,0,-1,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.34,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250124,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.08,0,0,2108,2101,2088,2081,2068,2105,2085,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3526,N,N,0,N,00,N
20250123,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7687205,3687,80.94,2085,2095,2075,2715,1465,2090,2084.95,0.08,0,-32,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,89,-27.21,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7687205,3687,80.94,2085,2095,2075,2715,1465,2090,2084.95,0.08,0,-32,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,89,-27.21,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2829145,1357,29.79,2085,2085,2075,2715,1465,2090,2084.85,0.08,0,-32,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.03,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,56095,27,0.59,2085,2085,2075,2715,1465,2090,2077.59,0.08,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-26.95,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2165,-4.16,20250114,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,14595,7,0.15,2085,2085,2085,2715,1465,2090,2085.00,0.08,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,14595,7,0.15,2085,2085,2085,2715,1465,2090,2085.00,0.08,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,14595,7,0.15,2085,2085,2085,2715,1465,2090,2085.00,0.08,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250123,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.08,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,9506230,4555,2901.27,2075,2090,2070,2710,1460,2085,2086.99,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.11,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,9339030,4475,2850.32,2075,2090,2070,2710,1460,2085,2086.93,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.11,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7295010,3497,2227.39,2075,2090,2070,2710,1460,2085,2086.08,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.08,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4448435,2132,1357.96,2075,2090,2070,2710,1460,2085,2086.51,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.05,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2420160,1159,738.22,2075,2090,2070,2710,1460,2085,2088.14,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.03,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,376140,181,115.29,2075,2090,2070,2710,1460,2085,2078.12,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,252830,122,77.71,2075,2090,2070,2710,1460,2085,2072.38,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250122,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.08,0,0,2091,2087,2086,2082,2081,2087,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,327350,157,23.40,2090,2090,2085,2720,1470,2095,2085.03,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,327350,157,23.40,2090,2090,2085,2720,1470,2095,2085.03,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,327350,157,23.40,2090,2090,2085,2720,1470,2095,2085.03,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,327350,157,23.40,2090,2090,2085,2720,1470,2095,2085.03,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,108425,52,7.75,2090,2090,2085,2720,1470,2095,2085.10,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4175,2,0.30,2090,2090,2085,2720,1470,2095,2087.50,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2090,1,0.15,2090,2090,2090,2720,1470,2095,2090.00,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250121,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.08,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3558,N,N,0,N,00,N
20250120,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1404775,671,4.55,2095,2095,2085,2720,1470,2095,2093.55,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.02,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1404775,671,4.55,2095,2095,2085,2720,1470,2095,2093.55,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.02,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1404775,671,4.55,2095,2095,2085,2720,1470,2095,2093.55,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.02,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1304685,623,4.23,2095,2095,2090,2720,1470,2095,2094.20,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1304685,623,4.23,2095,2095,2090,2720,1470,2095,2094.20,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1304685,623,4.23,2095,2095,2090,2720,1470,2095,2094.20,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,303275,145,0.98,2095,2095,2090,2720,1470,2095,2091.55,0.09,0,-110,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250120,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,278135,133,0.90,2095,2095,2090,2720,1470,2095,2091.24,0.09,0,-100,2101,2097,2091,2087,2081,2100,2090,4,625,100,1550,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3701,N,N,0,N,00,N
20250117,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,30811720,14736,418.99,2090,2095,2085,2720,1470,2095,2090.91,0.09,0,-23,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.35,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,30547750,14610,415.41,2090,2095,2085,2720,1470,2095,2090.88,0.09,0,-23,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,88,-27.14,1.06,12,0.35,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,26902565,12870,365.94,2090,2095,2085,2720,1470,2095,2090.33,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,88,-27.14,1.06,12,0.30,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,23405745,11200,318.45,2090,2095,2085,2720,1470,2095,2089.80,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.26,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,7987150,3813,108.42,2090,2095,2090,2720,1470,2095,2094.72,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4350230,2077,59.06,2090,2095,2090,2720,1470,2095,2094.48,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.05,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1017085,486,13.82,2090,2095,2090,2720,1470,2095,2092.77,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250117,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2108,2101,2093,2086,2078,2105,2090,4,625,100,1550,5,1,4230000,89,-27.21,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7356345,3517,1690.87,2090,2100,2085,2715,1465,2090,2091.65,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,89,-27.21,1.06,12,0.08,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,7354250,3516,1690.38,2090,2100,2085,2715,1465,2090,2091.65,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2165,-3.70,20250114,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7156175,3421,1644.71,2090,2100,2090,2715,1465,2090,2091.84,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.08,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7156175,3421,1644.71,2090,2100,2090,2715,1465,2090,2091.84,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.08,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4420365,2112,1015.38,2090,2100,2090,2715,1465,2090,2092.98,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,89,-27.21,1.06,12,0.05,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4420365,2112,1015.38,2090,2100,2090,2715,1465,2090,2092.98,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,89,-27.21,1.06,12,0.05,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,3693430,1765,848.56,2090,2100,2090,2715,1465,2090,2092.59,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,89,-27.27,1.06,12,0.04,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250116,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1047100,501,240.87,2090,2100,2090,2715,1465,2090,2090.02,0.09,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1540,5,1,4230000,89,-27.27,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3724,N,N,0,N,00,N
20250115,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,433695,208,6.55,2085,2090,2085,2700,1460,2080,2085.07,0.09,0,-94,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250115,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.09,0,0,2193,2136,2108,2051,2023,2122,2037,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3818,N,N,0,N,00,N
20250114,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,6616605,3175,40.78,2110,2165,2080,2695,1455,2075,2083.97,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,6616605,3175,40.78,2110,2165,2080,2695,1455,2075,2083.97,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,6616605,3175,40.78,2110,2165,2080,2695,1455,2075,2083.97,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,6616605,3175,40.78,2110,2165,2080,2695,1455,2075,2083.97,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,6616605,3175,40.78,2110,2165,2080,2695,1455,2075,2083.97,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1354205,645,8.29,2110,2165,2080,2695,1455,2075,2099.54,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-27.01,1.05,12,0.02,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2165,-3.93,20250114,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,85,2,4.10,231375,107,1.37,2110,2165,2110,2695,1455,2075,2162.38,0.09,0,-5,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,91,-28.05,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.09,2035,20241227,6.14,2165,-0.23,20250114,2040,5.88,20250108,2300,-6.09,20240430,2035,6.14,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250114,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.09,0,0,2091,2082,2076,2067,2061,2080,2065,4,620,100,1530,5,1,4230000,88,-26.95,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3823,N,N,0,N,00,N
20250113,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,16176060,7785,1265.85,2085,2085,2070,2710,1460,2085,2077.85,0.09,0,-448,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-26.95,1.05,12,0.18,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,14423130,6941,1128.62,2085,2085,2070,2710,1460,2085,2077.96,0.09,0,-448,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.16,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,9817880,4729,768.94,2085,2085,2070,2710,1460,2085,2076.10,0.09,0,-500,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-27.01,1.05,12,0.11,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2125,-2.12,20250106,2040,1.96,20250108,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,9734680,4689,762.44,2085,2085,2070,2710,1460,2085,2076.07,0.09,0,-500,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-26.95,1.05,12,0.11,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6739725,3246,527.80,2085,2085,2070,2710,1460,2085,2076.32,0.09,0,-500,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6739725,3246,527.80,2085,2085,2070,2710,1460,2085,2076.32,0.09,0,-500,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,3103400,1498,243.58,2085,2085,2070,2710,1460,2085,2071.70,0.09,0,-100,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-26.88,1.05,12,0.04,-77.00,1980.00,2300,20240430,-10.00,2035,20241227,1.72,2125,-2.59,20250106,2040,1.47,20250108,2300,-10.00,20240430,2035,1.72,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250113,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.09,0,0,2095,2090,2085,2080,2075,2092,2082,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250110,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1282265,615,16.32,2080,2090,2080,2710,1460,2085,2084.98,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.01,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,842330,404,10.72,2080,2090,2080,2710,1460,2085,2084.98,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.01,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,29180,14,0.37,2080,2090,2080,2710,1460,2085,2084.29,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,29180,14,0.37,2080,2090,2080,2710,1460,2085,2084.29,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,29180,14,0.37,2080,2090,2080,2710,1460,2085,2084.29,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,29180,14,0.37,2080,2090,2080,2710,1460,2085,2084.29,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,29180,14,0.37,2080,2090,2080,2710,1460,2085,2084.29,0.09,0,-8,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250110,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.09,0,0,2098,2091,2078,2071,2058,2095,2075,4,625,100,1540,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3779,N,N,0,N,00,N
20250109,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,7807830,3769,10.37,2070,2085,2065,2680,1450,2065,2071.59,0.09,0,240,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-27.08,1.05,12,0.09,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2040,2.21,20250108,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,7395770,3570,9.82,2070,2085,2065,2680,1450,2065,2071.64,0.09,0,240,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,7379120,3562,9.80,2070,2075,2065,2680,1450,2065,2071.62,0.09,0,243,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,6858295,3311,9.11,2070,2075,2065,2680,1450,2065,2071.37,0.09,0,235,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.08,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,4783295,2311,6.36,2070,2075,2065,2680,1450,2065,2069.79,0.09,0,235,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-26.88,1.05,12,0.05,-77.00,1980.00,2300,20240430,-10.00,2035,20241227,1.72,2125,-2.59,20250106,2040,1.47,20250108,2300,-10.00,20240430,2035,1.72,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2713295,1311,3.61,2070,2075,2065,2680,1450,2065,2069.64,0.09,0,235,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,87,-26.82,1.04,12,0.03,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,2095555,1012,2.78,2070,2075,2070,2680,1450,2065,2070.71,0.09,0,-24,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.02,-77.00,1980.00,2300,20240430,-9.78,2035,20241227,1.97,2125,-2.35,20250106,2040,1.72,20250108,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250109,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.09,0,0,2148,2106,2073,2031,1998,2090,2015,4,615,100,1520,5,1,4230000,87,-26.82,1.04,12,0.00,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3777,N,N,0,N,00,N
20250108,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,74752120,36344,2159.48,2070,2115,2040,2710,1460,2085,2056.79,0.09,0,395,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,87,-26.82,1.04,12,0.86,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,74603440,36272,2155.20,2070,2115,2040,2710,1460,2085,2056.78,0.09,0,461,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,88,-26.88,1.05,12,0.86,-77.00,1980.00,2300,20240430,-10.00,2035,20241227,1.72,2125,-2.59,20250106,2040,1.47,20250108,2300,-10.00,20240430,2035,1.72,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,64089715,31193,1853.42,2070,2115,2040,2710,1460,2085,2054.62,0.09,0,441,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,87,-26.82,1.04,12,0.74,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,63257520,30790,1829.47,2070,2115,2040,2710,1460,2085,2054.48,0.09,0,441,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,87,-26.82,1.04,12,0.73,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,59125455,28789,1710.58,2070,2115,2040,2710,1460,2085,2053.75,0.09,0,1016,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,87,-26.82,1.04,12,0.68,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,56782650,27652,1643.02,2070,2115,2040,2710,1460,2085,2053.47,0.09,0,1016,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,87,-26.82,1.04,12,0.65,-77.00,1980.00,2300,20240430,-10.22,2035,20241227,1.47,2125,-2.82,20250106,2040,1.23,20250108,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4434890,2126,126.32,2070,2115,2070,2710,1460,2085,2086.03,0.09,0,610,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,88,-27.01,1.05,12,0.05,-77.00,1980.00,2300,20240430,-9.57,2035,20241227,2.21,2125,-2.12,20250106,2060,0.97,20250102,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250108,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,1242000,600,35.65,2070,2070,2070,2710,1460,2085,2070.00,0.09,0,0,2098,2091,2088,2081,2078,2090,2080,4,625,100,1540,5,1,4230000,88,-26.88,1.05,12,0.01,-77.00,1980.00,2300,20240430,-10.00,2035,20241227,1.72,2125,-2.59,20250106,2060,0.49,20250102,2300,-10.00,20240430,2035,1.72,20241227,0.00,N,467930,100,4 억,,3650,N,N,0,N,00,N
20250107,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,3511790,1683,23.63,2095,2095,2085,2730,1470,2100,2086.63,0.09,0,611,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,88,-27.08,1.05,12,0.04,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2060,1.21,20250102,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1262075,604,8.48,2095,2095,2085,2730,1470,2100,2089.53,0.09,0,-42,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,89,-27.21,1.06,12,0.01,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2125,-1.41,20250106,2060,1.70,20250102,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1251600,599,8.41,2095,2095,2085,2730,1470,2100,2089.48,0.09,0,-42,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,88,-27.14,1.06,12,0.01,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2060,1.46,20250102,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,35510,17,0.24,2095,2095,2085,2730,1470,2100,2088.82,0.09,0,0,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,88,-27.14,1.06,12,0.00,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2125,-1.65,20250106,2060,1.46,20250102,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,33420,16,0.22,2095,2095,2085,2730,1470,2100,2088.75,0.09,0,0,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2060,1.21,20250102,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,33420,16,0.22,2095,2095,2085,2730,1470,2100,2088.75,0.09,0,0,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,88,-27.08,1.05,12,0.00,-77.00,1980.00,2300,20240430,-9.35,2035,20241227,2.46,2125,-1.88,20250106,2060,1.21,20250102,2300,-9.35,20240430,2035,2.46,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,12570,6,0.08,2095,2095,2095,2730,1470,2100,2095.00,0.09,0,0,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,89,-27.21,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2125,-1.41,20250106,2060,1.70,20250102,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250107,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.09,0,0,2136,2117,2106,2087,2076,2127,2097,4,630,100,1550,5,1,4230000,89,-27.27,1.06,12,0.00,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2125,-1.18,20250106,2060,1.94,20250102,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3771,N,N,0,N,00,N
20250106,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,14992575,7121,16.22,2095,2125,2095,2720,1470,2095,2105.40,0.10,0,-399,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.17,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2125,-1.18,20250106,2060,1.94,20250102,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,10792575,5121,11.66,2095,2125,2095,2720,1470,2095,2107.51,0.10,0,-399,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.40,1.07,12,0.12,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2125,-0.71,20250106,2060,2.43,20250102,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,9758670,4631,10.55,2095,2125,2095,2720,1470,2095,2107.25,0.10,0,-395,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.47,1.07,12,0.11,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2125,-0.47,20250106,2060,2.67,20250102,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,9729125,4617,10.51,2095,2125,2095,2720,1470,2095,2107.24,0.10,0,-398,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.40,1.07,12,0.11,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2125,-0.71,20250106,2060,2.43,20250102,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5133590,2436,5.55,2095,2125,2095,2720,1470,2095,2107.39,0.10,0,-478,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.06,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2125,-1.18,20250106,2060,1.94,20250102,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,4163390,1974,4.49,2095,2125,2095,2720,1470,2095,2109.11,0.10,0,-478,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.34,1.06,12,0.05,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2125,-0.94,20250106,2060,2.18,20250102,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,2930200,1388,3.16,2095,2125,2095,2720,1470,2095,2111.10,0.10,0,-478,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.40,1.07,12,0.03,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2125,-0.71,20250106,2060,2.43,20250102,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250106,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1581785,753,1.71,2095,2115,2095,2720,1470,2095,2100.64,0.10,0,24,2138,2116,2088,2066,2038,2127,2077,4,625,100,1550,5,1,4230000,89,-27.27,1.06,12,0.02,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2115,-0.71,20250106,2060,1.94,20250102,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,4193,N,N,0,N,00,N
20250103,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,35,2,1.70,91065425,43916,209.24,2070,2110,2060,2675,1445,2060,2073.63,0.11,0,-256,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,89,-27.21,1.06,12,1.04,-77.00,1980.00,6260,20231222,-66.53,2035,20241227,2.95,2110,-0.71,20250103,2060,1.70,20250103,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,40,2,1.94,91057045,43912,209.22,2070,2110,2060,2675,1445,2060,2073.63,0.11,0,-256,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,89,-27.27,1.06,12,1.04,-77.00,1980.00,6260,20231222,-66.45,2035,20241227,3.19,2110,-0.47,20250103,2060,1.94,20250103,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,86470625,41729,198.82,2070,2080,2060,2675,1445,2060,2072.19,0.11,0,-66,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.99,-77.00,1980.00,6260,20231222,-66.85,2035,20241227,1.97,2080,0.00,20250102,2060,0.73,20250103,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,35876795,17329,82.57,2070,2080,2060,2675,1445,2060,2070.33,0.11,0,-161,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,87,-26.75,1.04,12,0.41,-77.00,1980.00,6260,20231222,-67.09,2035,20241227,1.23,2080,0.00,20250102,2060,0.00,20250103,2300,-10.43,20240430,2035,1.23,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,34846795,16829,80.18,2070,2080,2065,2675,1445,2060,2070.64,0.11,0,-161,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,87,-26.82,1.04,12,0.40,-77.00,1980.00,6260,20231222,-67.01,2035,20241227,1.47,2080,0.00,20250102,2060,0.24,20250102,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,33008945,15939,75.94,2070,2080,2070,2675,1445,2060,2070.95,0.11,0,-161,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.38,-77.00,1980.00,6260,20231222,-66.85,2035,20241227,1.97,2080,0.00,20250102,2060,0.73,20250102,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,32998570,15934,75.92,2070,2080,2070,2675,1445,2060,2070.95,0.11,0,-166,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,88,-26.95,1.05,12,0.38,-77.00,1980.00,6260,20231222,-66.85,2035,20241227,1.97,2080,0.00,20250102,2060,0.73,20250102,2300,-9.78,20240430,2035,1.97,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250103,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.11,0,0,2086,2072,2066,2052,2046,2070,2050,4,615,100,1520,5,1,4230000,87,-26.75,1.04,12,0.00,-77.00,1980.00,6260,20231222,-67.09,2035,20241227,1.23,2080,-0.96,20250102,2060,0.00,20250102,2300,-10.43,20240430,2035,1.23,20241227,0.00,N,467930,100,4 억,,4449,N,N,0,N,00,N
20250102,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,43244210,20988,66.32,2065,2080,2060,2670,1440,2055,2060.43,0.10,0,10055,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,87,-26.75,1.04,12,0.50,-77.00,1980.00,6260,20231222,-67.09,2035,20241227,1.23,2080,-0.96,20250102,2060,0.00,20250102,2300,-10.43,20240430,2035,1.23,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,39804010,19318,61.04,2065,2080,2060,2670,1440,2055,2060.46,0.10,0,8990,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,87,-26.75,1.04,12,0.46,-77.00,1980.00,6260,20231222,-67.09,2035,20241227,1.23,2080,-0.96,20250102,2060,0.00,20250102,2300,-10.43,20240430,2035,1.23,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,334805,162,0.51,2065,2080,2065,2670,1440,2055,2066.70,0.10,0,68,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,88,-27.01,1.05,12,0.00,-77.00,1980.00,6260,20231222,-66.77,2035,20241227,2.21,2080,0.00,20250102,2065,0.73,20250102,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,334805,162,0.51,2065,2080,2065,2670,1440,2055,2066.70,0.10,0,68,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,88,-27.01,1.05,12,0.00,-77.00,1980.00,6260,20231222,-66.77,2035,20241227,2.21,2080,0.00,20250102,2065,0.73,20250102,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,332725,161,0.51,2065,2080,2065,2670,1440,2055,2066.61,0.10,0,69,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,87,-26.82,1.04,12,0.00,-77.00,1980.00,6260,20231222,-67.01,2035,20241227,1.47,2080,-0.72,20250102,2065,0.00,20250102,2300,-10.22,20240430,2035,1.47,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,12450,6,0.02,2065,2080,2065,2670,1440,2055,2075.00,0.10,0,-6,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,88,-27.01,1.05,12,0.00,-77.00,1980.00,6260,20231222,-66.77,2035,20241227,2.21,2080,0.00,20250102,2065,0.73,20250102,2300,-9.57,20240430,2035,2.21,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.10,0,0,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,87,-26.69,1.04,12,0.00,-77.00,1980.00,6260,20231222,-67.17,2035,20241227,0.98,0,0.00,0,0,0.00,0,2300,-10.65,20240430,2035,0.98,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N
20250102,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.10,0,0,2091,2072,2056,2037,2021,2082,2047,4,615,100,1520,5,1,4230000,87,-26.69,1.04,12,0.00,-77.00,1980.00,6260,20231222,-67.17,2035,20241227,0.98,0,0.00,0,0,0.00,0,2300,-10.65,20240430,2035,0.98,20241227,0.00,N,467930,100,4 억,,4394,N,N,0,N,00,N