KissMeData/473000/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
20250124,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2056020,1008,50.17,2035,2065,2035,2670,1440,2055,2039.70,0.04,0,-926,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2035,0.98,20250124,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,2053965,1007,50.12,2035,2065,2035,2670,1440,2055,2039.69,0.04,0,-926,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.03,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250124,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,1543655,757,37.68,2035,2065,2035,2670,1440,2055,2039.17,0.04,0,-688,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.02,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250124,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,1137435,558,27.78,2035,2065,2035,2670,1440,2055,2038.41,0.04,0,-492,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.02,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250124,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,635595,312,15.53,2035,2065,2035,2670,1440,2055,2037.16,0.04,0,-289,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.01,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250124,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,111401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,242505,119,5.92,2035,2065,2035,2670,1440,2055,2037.86,0.04,0,-104,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,67,-39.90,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.39,2005,20241209,1.50,2085,-2.40,20250103,2035,0.00,20250124,3055,-33.39,20240507,2005,1.50,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,24500,12,0.60,2035,2065,2035,2670,1440,2055,2041.67,0.04,0,-2,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2035,1.47,20250124,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250124,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,10175,5,0.25,2035,2035,2035,2670,1440,2055,2035.00,0.04,0,0,2075,2065,2050,2040,2025,2070,2045,3,615,100,1430,5,1,3310000,67,-39.90,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.39,2005,20241209,1.50,2085,-2.40,20250103,2035,0.00,20250124,3055,-33.39,20240507,2005,1.50,20241209,0.00,N,473000,100,3 억,,1168,N,N,0,N,00,N
20250123,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4099530,2009,2609.09,2045,2060,2035,2675,1445,2060,2040.58,0.03,0,-833,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.06,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2035,0.98,20250123,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3893470,1908,2477.92,2045,2060,2035,2675,1445,2060,2040.60,0.03,0,-833,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.06,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2035,0.98,20250123,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,3013940,1477,1918.18,2045,2060,2035,2675,1445,2060,2040.58,0.03,0,-753,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.00,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250123,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,2307850,1131,1468.83,2045,2060,2035,2675,1445,2060,2040.54,0.03,0,-557,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.00,1.07,12,0.03,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250123,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,1891690,927,1203.90,2045,2060,2035,2675,1445,2060,2040.66,0.03,0,-357,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.00,1.07,12,0.03,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250123,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,1467370,719,933.77,2045,2060,2035,2675,1445,2060,2040.85,0.03,0,-149,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.00,1.07,12,0.02,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250123,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,736425,361,468.83,2045,2045,2035,2675,1445,2060,2039.96,0.03,0,0,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.00,1.07,12,0.01,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2035,0.25,20250123,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250123,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.03,0,0,2070,2065,2055,2050,2040,2067,2052,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2040,0.98,20250121,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1141,N,N,0,N,00,N
20250122,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,157560,77,16.11,2050,2060,2045,2665,1435,2050,2046.23,0.03,0,4,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2040,0.98,20250121,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,155500,76,15.90,2050,2050,2045,2665,1435,2050,2046.05,0.03,0,4,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,147300,72,15.06,2050,2050,2045,2665,1435,2050,2045.83,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,147300,72,15.06,2050,2050,2045,2665,1435,2050,2045.83,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16400,8,1.67,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16400,8,1.67,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2050,1,0.21,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250122,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,0,0,2070,2060,2050,2040,2030,2055,2035,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,979355,478,37.29,2060,2060,2040,2655,1435,2045,2048.86,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,979355,478,37.29,2060,2060,2040,2655,1435,2045,2048.86,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2040,0.49,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,323355,158,12.32,2060,2060,2040,2655,1435,2045,2046.55,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2040,0.25,20250121,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,276345,135,10.53,2060,2060,2045,2655,1435,2045,2047.00,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2045,0.00,20250121,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,53215,26,2.03,2060,2060,2045,2655,1435,2045,2046.73,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250121,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,2060,1,0.08,2060,2060,2060,2655,1435,2045,2060.00,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2045,0.00,20250103,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250121,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2078,2061,2053,2036,2028,2057,2032,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.00,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2045,0.00,20250103,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2624415,1282,186.07,2055,2070,2045,2675,1445,2060,2047.13,0.03,0,0,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.10,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2045,0.00,20250120,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2012735,983,142.67,2055,2070,2045,2675,1445,2060,2047.54,0.03,0,251,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250120,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1147625,561,81.42,2055,2070,2045,2675,1445,2060,2045.68,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250120,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1043065,510,74.02,2055,2070,2045,2675,1445,2060,2045.23,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250120,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1043065,510,74.02,2055,2070,2045,2675,1445,2060,2045.23,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250120,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,1026665,502,72.86,2055,2070,2045,2675,1445,2060,2045.15,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.02,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250120,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1024600,501,72.71,2055,2070,2045,2675,1445,2060,2045.11,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.02,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250120,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250120,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1024600,501,72.71,2055,2070,2045,2675,1445,2060,2045.11,0.03,0,252,2086,2072,2061,2047,2036,2067,2042,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.02,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250120,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1137,N,N,0,N,00,N
20250117,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1413460,689,64.69,2065,2075,2050,2680,1450,2065,2051.47,0.03,0,-421,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1308385,638,59.91,2065,2065,2050,2680,1450,2065,2050.76,0.03,0,-421,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1306325,637,59.81,2065,2065,2050,2680,1450,2065,2050.75,0.03,0,-421,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1187425,579,54.37,2065,2065,2050,2680,1450,2065,2050.82,0.03,0,-421,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,810225,395,37.09,2065,2065,2050,2680,1450,2065,2051.20,0.03,0,-245,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,336475,164,15.40,2065,2065,2050,2680,1450,2065,2051.68,0.03,0,-17,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,240045,117,10.99,2065,2065,2050,2680,1450,2065,2051.67,0.03,0,-1,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250117,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,24780,12,1.13,2065,2065,2065,2680,1450,2065,2065.00,0.03,0,-1,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2188465,1065,80.20,2055,2070,2050,2680,1450,2065,2054.90,0.03,0,-976,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2188465,1065,80.20,2055,2070,2050,2680,1450,2065,2054.90,0.03,0,-976,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1921215,935,70.41,2055,2070,2050,2680,1450,2065,2054.78,0.03,0,-900,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1403805,683,51.43,2055,2070,2055,2680,1450,2065,2055.35,0.03,0,-648,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,867450,422,31.78,2055,2070,2055,2680,1450,2065,2055.57,0.03,0,-387,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,320820,156,11.75,2055,2070,2055,2680,1450,2065,2056.54,0.03,0,-126,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,28785,14,1.05,2055,2070,2055,2680,1450,2065,2056.07,0.03,0,0,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250116,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.03,0,0,2101,2082,2066,2047,2031,2092,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2727405,1328,19.86,2055,2085,2050,2680,1450,2065,2053.77,0.03,0,-972,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.04,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,0.00,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2640675,1286,19.23,2055,2085,2050,2680,1450,2065,2053.40,0.03,0,-972,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.04,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,0.00,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,2449925,1193,17.84,2055,2085,2050,2680,1450,2065,2053.58,0.03,0,-884,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,0.00,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,1929225,939,14.04,2055,2085,2050,2680,1450,2065,2054.55,0.03,0,-634,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,0.00,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1470020,715,10.69,2055,2085,2055,2680,1450,2065,2055.97,0.03,0,-410,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,0.00,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,658295,320,4.78,2055,2085,2055,2680,1450,2065,2057.17,0.03,0,-120,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,0.00,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,400785,195,2.92,2055,2085,2055,2680,1450,2065,2055.31,0.03,0,0,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,69,-40.88,1.10,12,0.01,-51.00,1903.00,3055,20240507,-31.75,2005,20241209,3.99,2085,0.00,20250103,2045,1.96,20250103,3055,-31.75,20240507,2005,3.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250115,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.03,0,0,2081,2072,2061,2052,2041,2077,2057,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,13803530,6688,2354.93,2055,2070,2050,2690,1450,2070,2063.92,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.49,1.09,12,0.20,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,13803530,6688,2354.93,2055,2070,2050,2690,1450,2070,2063.92,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.49,1.09,12,0.20,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,13803530,6688,2354.93,2055,2070,2050,2690,1450,2070,2063.92,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.49,1.09,12,0.20,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,13803530,6688,2354.93,2055,2070,2050,2690,1450,2070,2063.92,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.49,1.09,12,0.20,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1535365,747,263.03,2055,2070,2050,2690,1450,2070,2055.37,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.49,1.09,12,0.02,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,408655,199,70.07,2055,2070,2050,2690,1450,2070,2053.54,0.03,0,14,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.20,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,69885,34,11.97,2055,2070,2055,2690,1450,2070,2055.44,0.03,0,14,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250114,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.03,0,0,2093,2081,2068,2056,2043,2075,2050,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N
20250113,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,590085,284,9466.67,2080,2080,2055,2690,1450,2070,2077.76,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.01,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,588015,283,9433.33,2080,2080,2055,2690,1450,2070,2077.79,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,588015,283,9433.33,2080,2080,2055,2690,1450,2070,2077.79,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,526215,253,8433.33,2080,2080,2055,2690,1450,2070,2079.90,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,69,-40.78,1.09,12,0.01,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2085,-0.24,20250103,2045,1.71,20250103,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,524135,252,8400.00,2080,2080,2055,2690,1450,2070,2079.90,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,524135,252,8400.00,2080,2080,2055,2690,1450,2070,2079.90,0.04,0,-37,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250113,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2070,2070,2070,2070,2070,2070,2070,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6210,3,0.31,2070,2070,2070,2690,1450,2070,2070.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6210,3,0.31,2070,2070,2070,2690,1450,2070,2070.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6210,3,0.31,2070,2070,2070,2690,1450,2070,2070.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6210,3,0.31,2070,2070,2070,2690,1450,2070,2070.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250110,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.04,0,0,2090,2080,2065,2055,2040,2082,2057,3,620,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2026565,979,35.50,2070,2075,2050,2675,1445,2060,2070.04,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2026565,979,35.50,2070,2075,2050,2675,1445,2060,2070.04,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,2016225,974,35.32,2070,2075,2050,2675,1445,2060,2070.05,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,2016225,974,35.32,2070,2075,2050,2675,1445,2060,2070.05,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1997775,965,34.99,2070,2075,2050,2675,1445,2060,2070.23,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1989565,961,34.84,2070,2075,2070,2675,1445,2060,2070.31,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.69,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.08,2005,20241209,3.49,2085,-0.48,20250103,2045,1.47,20250103,3055,-32.08,20240507,2005,3.49,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1989565,961,34.84,2070,2075,2070,2675,1445,2060,2070.31,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.69,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.08,2005,20241209,3.49,2085,-0.48,20250103,2045,1.47,20250103,3055,-32.08,20240507,2005,3.49,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250109,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1175,N,N,0,N,00,N
20250108,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5654070,2758,188.00,2055,2060,2050,2670,1440,2055,2050.06,0.04,0,15,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.39,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5654070,2758,188.00,2055,2060,2050,2670,1440,2055,2050.06,0.04,0,15,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.39,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5621110,2742,186.91,2055,2055,2050,2670,1440,2055,2050.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5602660,2733,186.30,2055,2055,2050,2670,1440,2055,2050.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5602660,2733,186.30,2055,2055,2050,2670,1440,2055,2050.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5530910,2698,183.91,2055,2055,2050,2670,1440,2055,2050.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5520660,2693,183.57,2055,2055,2050,2670,1440,2055,2050.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250108,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4110,2,0.14,2055,2055,2055,2670,1440,2055,2055.00,0.04,0,0,2078,2066,2058,2046,2038,2062,2042,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3013995,1467,86.19,2070,2070,2050,2675,1445,2060,2054.53,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3013995,1467,86.19,2070,2070,2050,2675,1445,2060,2054.53,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2948235,1435,84.31,2070,2070,2050,2675,1445,2060,2054.52,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.04,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2344900,1142,67.10,2070,2070,2050,2675,1445,2060,2053.33,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2012490,981,57.64,2070,2070,2050,2675,1445,2060,2051.47,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1919340,936,54.99,2070,2070,2050,2675,1445,2060,2050.58,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,1919340,936,54.99,2070,2070,2050,2675,1445,2060,2050.58,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.03,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250107,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2070,1,0.06,2070,2070,2070,2675,1445,2060,2070.00,0.04,0,0,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,69,-40.59,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2085,-0.72,20250103,2045,1.22,20250103,3055,-32.24,20240507,2005,3.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3492440,1702,65.09,2050,2060,2050,2670,1440,2055,2051.96,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.39,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2045,0.73,20250103,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3490380,1701,65.05,2050,2055,2050,2670,1440,2055,2051.96,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3356805,1636,62.56,2050,2055,2050,2670,1440,2055,2051.84,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.05,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2216305,1081,41.34,2050,2055,2050,2670,1440,2055,2050.24,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2158905,1053,40.27,2050,2055,2050,2670,1440,2055,2050.24,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2039755,995,38.05,2050,2055,2050,2670,1440,2055,2050.01,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2037700,994,38.01,2050,2050,2050,2670,1440,2055,2050.00,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250106,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.04,0,0,2101,2077,2061,2037,2021,2070,2030,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5352640,2615,895.55,2085,2085,2045,2675,1445,2060,2046.90,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2045,0.49,20250103,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,5340310,2609,893.49,2085,2085,2045,2675,1445,2060,2046.88,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,5321860,2600,890.41,2085,2085,2045,2675,1445,2060,2046.87,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.08,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2045,0.98,20250103,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,5319795,2599,890.07,2085,2085,2045,2675,1445,2060,2046.86,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.10,1.07,12,0.08,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2045,0.00,20250103,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1991060,973,333.22,2085,2085,2045,2675,1445,2060,2046.31,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.20,1.08,12,0.03,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2045,0.24,20250103,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,1974660,965,330.48,2085,2085,2045,2675,1445,2060,2046.28,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,69,-40.78,1.09,12,0.03,-51.00,1903.00,3055,20240507,-31.91,2005,20241209,3.74,2085,-0.24,20250103,2045,1.71,20250103,3055,-31.91,20240507,2005,3.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,1968420,962,329.45,2085,2085,2045,2675,1445,2060,2046.17,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,69,-40.88,1.10,12,0.03,-51.00,1903.00,3055,20240507,-31.75,2005,20241209,3.99,2085,0.00,20250103,2045,1.96,20250103,3055,-31.75,20240507,2005,3.99,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250103,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.04,0,0,2070,2065,2060,2055,2050,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2065,-0.24,20250102,2055,0.24,20250102,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1160,N,N,0,N,00,N
20250102,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,601470,292,9.45,2060,2065,2055,2680,1450,2065,2059.83,0.04,0,-124,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2065,-0.24,20250102,2055,0.24,20250102,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,383110,186,6.02,2060,2065,2055,2680,1450,2065,2059.73,0.04,0,-124,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.01,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2065,0.00,20250102,2055,0.49,20250102,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,381045,185,5.99,2060,2060,2055,2680,1450,2065,2059.70,0.04,0,-124,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2060,0.00,20250102,2055,0.24,20250102,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,103000,50,1.62,2060,2060,2060,2680,1450,2065,2060.00,0.04,0,-9,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2060,0.00,20250102,2060,0.00,20250102,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,103000,50,1.62,2060,2060,2060,2680,1450,2065,2060.00,0.04,0,-9,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2060,0.00,20250102,2060,0.00,20250102,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,0,0.00,0,0,0.00,0,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,101134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,0,0.00,0,0,0.00,0,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N
20250102,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.04,0,0,2085,2075,2055,2045,2025,2080,2050,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.00,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,0,0.00,0,0,0.00,0,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,1284,N,N,0,N,00,N