KissMeData/078070/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160653	57	100.00	KOSDAQ	금융	N	N	N	N	N	10400	260	2	2.56	194264810	19098	654.04	10140	10400	10020	13180	7100	10140	10170.19	3.13	327	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1888	13.90	0.76	12	0.11	748.00	13681.00	13630	20240118	-23.70	9210	20241113	12.92	10400	0.00	20250124	9610	8.22	20250108	13510	-23.02	20240227	9210	12.92	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
3	20250124	150652	57	100.00	KOSDAQ	금융	N	N	N	N	N	10250	110	2	1.08	177955680	17518	599.93	10140	10350	10020	13180	7100	10140	10158.45	3.13	357	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1860	13.70	0.75	12	0.10	748.00	13681.00	13630	20240118	-24.80	9210	20241113	11.29	10350	-0.97	20250124	9610	6.66	20250108	13510	-24.13	20240227	9210	11.29	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
4	20250124	140652	57	100.00	KOSDAQ	금융	N	N	N	N	N	10210	70	2	0.69	149959300	14777	506.06	10140	10350	10020	13180	7100	10140	10148.16	3.13	348	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1853	13.65	0.75	12	0.08	748.00	13681.00	13630	20240118	-25.09	9210	20241113	10.86	10350	-1.35	20250124	9610	6.24	20250108	13510	-24.43	20240227	9210	10.86	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
5	20250124	130653	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	0	3	0.00	81152050	8017	274.55	10140	10170	10020	13180	7100	10140	10122.50	3.13	55	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1840	13.56	0.74	12	0.04	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
6	20250124	120650	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-70	5	-0.69	13387440	1325	45.38	10140	10170	10020	13180	7100	10140	10103.73	3.13	68	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1828	13.46	0.74	12	0.01	748.00	13681.00	13630	20240118	-26.12	9210	20241113	9.34	10280	-2.04	20250122	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
7	20250124	110652	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	-10	5	-0.10	5380910	531	18.18	10140	10170	10110	13180	7100	10140	10133.54	3.13	-8	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1839	13.54	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.68	9210	20241113	9.99	10280	-1.46	20250122	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
8	20250124	100649	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	30	2	0.30	2667030	263	9.01	10140	10170	10130	13180	7100	10140	10140.80	3.13	46	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1846	13.60	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.39	9210	20241113	10.42	10280	-1.07	20250122	9610	5.83	20250108	13510	-24.72	20240227	9210	10.42	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
9	20250124	090653	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	0	3	0.00	253500	25	0.86	10140	10140	10140	13180	7100	10140	10140.00	3.13	-3	10246	10192	10096	10042	9946	10145	9995	103	3040	500	7500	10	1	18150700	1840	13.56	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.55	N	078070	500	103 억	568291	N	N	N	N
10	20250123	160650	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	0	3	0.00	29454530	2920	10.33	10150	10150	10000	13180	7100	10140	10087.17	3.13	-112	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1840	13.56	0.74	12	0.02	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
11	20250123	150649	57	100.00	KOSDAQ	금융	N	N	N	N	N	10110	-30	5	-0.30	25564940	2536	8.97	10150	10150	10000	13180	7100	10140	10080.81	3.13	-1	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1835	13.52	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.83	9210	20241113	9.77	10280	-1.65	20250122	9610	5.20	20250108	13510	-25.17	20240227	9210	9.77	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
12	20250123	140649	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	0	3	0.00	22922290	2275	8.05	10150	10150	10000	13180	7100	10140	10075.73	3.13	-1	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1840	13.56	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
13	20250123	130647	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-20	5	-0.20	14126540	1402	4.96	10150	10150	10000	13180	7100	10140	10075.99	3.13	-16	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.75	9210	20241113	9.88	10280	-1.56	20250122	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
14	20250123	120649	57	100.00	KOSDAQ	금융	N	N	N	N	N	10080	-60	5	-0.59	13944400	1384	4.89	10150	10150	10000	13180	7100	10140	10075.43	3.13	-16	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1830	13.48	0.74	12	0.01	748.00	13681.00	13630	20240118	-26.05	9210	20241113	9.45	10280	-1.95	20250122	9610	4.89	20250108	13510	-25.39	20240227	9210	9.45	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
15	20250123	110640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-20	5	-0.20	12488000	1240	4.39	10150	10150	10000	13180	7100	10140	10070.97	3.13	-16	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.75	9210	20241113	9.88	10280	-1.56	20250122	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
16	20250123	100648	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-20	5	-0.20	9327400	927	3.28	10150	10150	10000	13180	7100	10140	10061.92	3.13	1	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.75	9210	20241113	9.88	10280	-1.56	20250122	9610	5.31	20250108	13510	-25.09	20240227	9210	9.88	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
17	20250123	090648	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	0	3	0.00	71040	7	0.02	10150	10150	10140	13180	7100	10140	10148.57	3.13	0	10426	10282	10136	9992	9846	10355	10065	103	3040	500	7500	10	1	18150700	1840	13.56	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.56	N	078070	500	103 억	568403	N	N	N	N
18	20250122	160643	57	100.00	KOSDAQ	금융	N	N	N	N	N	10140	-30	5	-0.29	286956340	28274	283.51	10120	10280	9990	13220	7120	10170	10149.12	3.13	430	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1840	13.56	0.74	12	0.16	748.00	13681.00	13630	20240118	-25.61	9210	20241113	10.10	10280	-1.36	20250122	9610	5.52	20250108	13510	-24.94	20240227	9210	10.10	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
19	20250122	150644	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-20	5	-0.20	283463520	27930	280.06	10120	10280	9990	13220	7120	10170	10149.07	3.13	435	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1842	13.57	0.74	12	0.15	748.00	13681.00	13630	20240118	-25.53	9210	20241113	10.21	10280	-1.26	20250122	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
20	20250122	140643	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	0	3	0.00	282864380	27871	279.46	10120	10280	9990	13220	7120	10170	10149.06	3.13	421	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1846	13.60	0.74	12	0.15	748.00	13681.00	13630	20240118	-25.39	9210	20241113	10.42	10280	-1.07	20250122	9610	5.83	20250108	13510	-24.72	20240227	9210	10.42	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
21	20250122	130645	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	0	3	0.00	277945220	27387	274.61	10120	10280	9990	13220	7120	10170	10148.80	3.13	417	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1846	13.60	0.74	12	0.15	748.00	13681.00	13630	20240118	-25.39	9210	20241113	10.42	10280	-1.07	20250122	9610	5.83	20250108	13510	-24.72	20240227	9210	10.42	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
22	20250122	120643	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	0	3	0.00	275069500	27104	271.77	10120	10280	9990	13220	7120	10170	10148.67	3.13	417	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1846	13.60	0.74	12	0.15	748.00	13681.00	13630	20240118	-25.39	9210	20241113	10.42	10280	-1.07	20250122	9610	5.83	20250108	13510	-24.72	20240227	9210	10.42	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
23	20250122	110644	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	-20	5	-0.20	60446660	5956	59.72	10120	10280	9990	13220	7120	10170	10148.87	3.13	99	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1842	13.57	0.74	12	0.03	748.00	13681.00	13630	20240118	-25.53	9210	20241113	10.21	10280	-1.26	20250122	9610	5.62	20250108	13510	-24.87	20240227	9210	10.21	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
24	20250122	100644	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	-10	5	-0.10	13584120	1339	13.43	10120	10280	9990	13220	7120	10170	10144.97	3.13	96	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1844	13.58	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.46	9210	20241113	10.31	10280	-1.17	20250122	9610	5.72	20250108	13510	-24.80	20240227	9210	10.31	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
25	20250122	090645	57	100.00	KOSDAQ	금융	N	N	N	N	N	10220	50	2	0.49	254300	25	0.25	10120	10220	10120	13220	7120	10170	10172.00	3.13	-1	10396	10282	10116	10002	9836	10340	10060	103	3050	500	7520	10	1	18150700	1855	13.66	0.75	12	0.00	748.00	13681.00	13630	20240118	-25.02	9210	20241113	10.97	10230	-0.10	20250121	9610	6.35	20250108	13510	-24.35	20240227	9210	10.97	20241113	0.56	N	078070	500	103 억	567973	N	N	N	N
26	20250121	160640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10170	40	2	0.39	100392920	9938	281.93	10130	10230	9950	13160	7100	10130	10101.92	3.13	-533	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1846	13.60	0.74	12	0.05	748.00	13681.00	13630	20240118	-25.39	9210	20241113	10.42	10230	-0.59	20250121	9610	5.83	20250108	13510	-24.72	20240227	9210	10.42	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
27	20250121	150642	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	-30	5	-0.30	95553590	9462	268.43	10130	10230	9950	13160	7100	10130	10098.67	3.13	-494	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1833	13.50	0.74	12	0.05	748.00	13681.00	13630	20240118	-25.90	9210	20241113	9.66	10230	-1.27	20250121	9610	5.10	20250108	13510	-25.24	20240227	9210	9.66	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
28	20250121	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	-100	5	-0.99	23589190	2359	66.92	10130	10140	9950	13160	7100	10130	9999.66	3.13	88	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.41	9210	20241113	8.90	10200	-1.67	20250116	9610	4.37	20250108	13510	-25.76	20240227	9210	8.90	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
29	20250121	130641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-180	5	-1.78	19268770	1927	54.67	10130	10140	9950	13160	7100	10130	9999.36	3.13	63	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10200	-2.45	20250116	9610	3.54	20250108	13510	-26.35	20240227	9210	8.03	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
30	20250121	120632	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	-130	5	-1.28	7515170	748	21.22	10130	10140	10000	13160	7100	10130	10047.02	3.13	30	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.63	9210	20241113	8.58	10200	-1.96	20250116	9610	4.06	20250108	13510	-25.98	20240227	9210	8.58	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
31	20250121	110610	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-60	5	-0.59	907120	90	2.55	10130	10140	10050	13160	7100	10130	10079.11	3.13	-1	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1828	13.46	0.74	12	0.00	748.00	13681.00	13630	20240118	-26.12	9210	20241113	9.34	10200	-1.27	20250116	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
32	20250121	100605	57	100.00	KOSDAQ	금융	N	N	N	N	N	10070	-60	5	-0.59	876910	87	2.47	10130	10140	10050	13160	7100	10130	10079.43	3.13	-1	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1828	13.46	0.74	12	0.00	748.00	13681.00	13630	20240118	-26.12	9210	20241113	9.34	10200	-1.27	20250116	9610	4.79	20250108	13510	-25.46	20240227	9210	9.34	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
33	20250121	090641	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	0	3	0.00	20260	2	0.06	10130	10130	10130	13160	7100	10130	10130.00	3.13	-1	10263	10196	10083	10016	9903	10230	10050	103	3030	500	7490	10	1	18150700	1839	13.54	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.68	9210	20241113	9.99	10200	-0.69	20250116	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.56	N	078070	500	103 억	568506	N	N	N	N
34	20250120	160638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10130	80	2	0.80	35302990	3525	40.48	10050	10150	9970	13060	7040	10050	10015.03	3.13	-7	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1839	13.54	0.74	12	0.02	748.00	13681.00	13630	20240118	-25.68	9210	20241113	9.99	10200	-0.69	20250116	9610	5.41	20250108	13510	-25.02	20240227	9210	9.99	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
35	20250120	150641	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	10	2	0.10	30563310	3056	35.09	10050	10060	9970	13060	7040	10050	10001.08	3.13	-1	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1826	13.45	0.74	12	0.02	748.00	13681.00	13630	20240118	-26.19	9210	20241113	9.23	10200	-1.37	20250116	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
36	20250120	140639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10020	-30	5	-0.30	23456210	2346	26.94	10050	10060	9980	13060	7040	10050	9998.38	3.13	162	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.49	9210	20241113	8.79	10200	-1.76	20250116	9610	4.27	20250108	13510	-25.83	20240227	9210	8.79	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
37	20250120	130638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10030	-20	5	-0.20	22203340	2221	25.51	10050	10060	9980	13060	7040	10050	9997.00	3.13	162	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.41	9210	20241113	8.90	10200	-1.67	20250116	9610	4.37	20250108	13510	-25.76	20240227	9210	8.90	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
38	20250120	120640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-10	5	-0.10	13029390	1303	14.96	10050	10060	9980	13060	7040	10050	9999.53	3.13	162	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1822	13.42	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.34	9210	20241113	9.01	10200	-1.57	20250116	9610	4.47	20250108	13510	-25.68	20240227	9210	9.01	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
39	20250120	110641	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	-70	5	-0.70	8421890	842	9.67	10050	10060	9980	13060	7040	10050	10002.24	3.13	162	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.78	9210	20241113	8.36	10200	-2.16	20250116	9610	3.85	20250108	13510	-26.13	20240227	9210	8.36	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
40	20250120	100640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	-50	5	-0.50	5308810	531	6.10	10050	10060	9990	13060	7040	10050	9997.76	3.13	159	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.63	9210	20241113	8.58	10200	-1.96	20250116	9610	4.06	20250108	13510	-25.98	20240227	9210	8.58	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
41	20250120	090641	57	100.00	KOSDAQ	금융	N	N	N	N	N	10060	10	2	0.10	140710	14	0.16	10050	10060	10050	13060	7040	10050	10050.71	3.13	-4	10263	10156	10083	9976	9903	10120	9940	103	3010	500	7430	10	1	18150700	1826	13.45	0.74	12	0.00	748.00	13681.00	13630	20240118	-26.19	9210	20241113	9.23	10200	-1.37	20250116	9610	4.68	20250108	13510	-25.54	20240227	9210	9.23	20241113	0.56	N	078070	500	103 억	568507	N	N	N	N
42	20250117	160638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-140	5	-1.37	87800090	8708	13.18	10160	10190	10010	13240	7140	10190	10082.80	3.13	15	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1824	13.44	0.73	12	0.05	748.00	13681.00	13630	20240118	-26.27	9210	20241113	9.12	10200	-1.47	20250116	9610	4.58	20250108	13630	-26.27	20240118	9210	9.12	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
43	20250117	150640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	-180	5	-1.77	77479240	7681	11.62	10160	10190	10010	13240	7140	10190	10087.13	3.13	23	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1817	13.38	0.73	12	0.04	748.00	13681.00	13630	20240118	-26.56	9210	20241113	8.69	10200	-1.86	20250116	9610	4.16	20250108	13630	-26.56	20240118	9210	8.69	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
44	20250117	140640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10040	-150	5	-1.47	47471060	4693	7.10	10160	10190	10040	13240	7140	10190	10115.29	3.13	23	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1822	13.42	0.73	12	0.03	748.00	13681.00	13630	20240118	-26.34	9210	20241113	9.01	10200	-1.57	20250116	9610	4.47	20250108	13630	-26.34	20240118	9210	9.01	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
45	20250117	130639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	-140	5	-1.37	44217410	4369	6.61	10160	10190	10040	13240	7140	10190	10120.72	3.13	23	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1824	13.44	0.73	12	0.02	748.00	13681.00	13630	20240118	-26.27	9210	20241113	9.12	10200	-1.47	20250116	9610	4.58	20250108	13630	-26.27	20240118	9210	9.12	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
46	20250117	120640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	-90	5	-0.88	31304280	3084	4.67	10160	10190	10050	13240	7140	10190	10150.54	3.13	7	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13630	20240118	-25.90	9210	20241113	9.66	10200	-0.98	20250116	9610	5.10	20250108	13630	-25.90	20240118	9210	9.66	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
47	20250117	110639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	-10	5	-0.10	25163080	2476	3.75	10160	10190	10090	13240	7140	10190	10162.79	3.13	-23	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1848	13.61	0.74	12	0.01	748.00	13681.00	13630	20240118	-25.31	9210	20241113	10.53	10200	-0.20	20250116	9610	5.93	20250108	13630	-25.31	20240118	9210	10.53	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
48	20250117	100640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10120	-70	5	-0.69	7443040	735	1.11	10160	10190	10090	13240	7140	10190	10126.59	3.13	-23	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1837	13.53	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.75	9210	20241113	9.88	10200	-0.78	20250116	9610	5.31	20250108	13630	-25.75	20240118	9210	9.88	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
49	20250117	090640	57	100.00	KOSDAQ	금융	N	N	N	N	N	10160	-30	5	-0.29	975360	96	0.15	10160	10160	10160	13240	7140	10190	10160.00	3.13	-67	10376	10282	10106	10012	9836	10330	10060	103	3050	500	7540	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.46	9210	20241113	10.31	10200	-0.39	20250116	9610	5.72	20250108	13630	-25.46	20240118	9210	10.31	20241113	0.57	N	078070	500	103 억	568427	N	N	N	N
50	20250116	160635	57	100.00	KOSDAQ	금융	N	N	N	N	N	10190	290	2	2.93	667437640	65819	1212.81	9990	10200	9930	12870	6930	9900	10140.48	3.13	196	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1850	13.62	0.74	12	0.36	748.00	13681.00	13630	20240118	-25.24	9210	20241113	10.64	10200	-0.10	20250116	9610	6.04	20250108	13630	-25.24	20240118	9210	10.64	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
51	20250116	150607	57	100.00	KOSDAQ	금융	N	N	N	N	N	10150	250	2	2.53	654668250	64563	1189.66	9990	10200	9930	12870	6930	9900	10139.99	3.13	138	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1842	13.57	0.74	12	0.36	748.00	13681.00	13630	20240118	-25.53	9210	20241113	10.21	10200	-0.49	20250116	9610	5.62	20250108	13630	-25.53	20240118	9210	10.21	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
52	20250116	140638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10180	280	2	2.83	543457060	53648	988.54	9990	10200	9930	12870	6930	9900	10130.05	3.13	149	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1848	13.61	0.74	12	0.30	748.00	13681.00	13630	20240118	-25.31	9210	20241113	10.53	10200	-0.20	20250116	9610	5.93	20250108	13630	-25.31	20240118	9210	10.53	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
53	20250116	130638	57	100.00	KOSDAQ	금융	N	N	N	N	N	10190	290	2	2.93	344907950	34163	629.50	9990	10200	9930	12870	6930	9900	10095.95	3.13	149	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1850	13.62	0.74	12	0.19	748.00	13681.00	13630	20240118	-25.24	9210	20241113	10.64	10200	-0.10	20250116	9610	6.04	20250108	13630	-25.24	20240118	9210	10.64	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
54	20250116	120637	57	100.00	KOSDAQ	금융	N	N	N	N	N	10100	200	2	2.02	277954760	27591	508.40	9990	10110	9930	12870	6930	9900	10074.11	3.13	47	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1833	13.50	0.74	12	0.15	748.00	13681.00	13630	20240118	-25.90	9210	20241113	9.66	10110	-0.10	20250116	9610	5.10	20250108	13630	-25.90	20240118	9210	9.66	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
55	20250116	110639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	150	2	1.52	26670790	2658	48.98	9990	10100	9930	12870	6930	9900	10034.16	3.13	-8	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1824	13.44	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.27	9210	20241113	9.12	10100	-0.50	20250116	9610	4.58	20250108	13630	-26.27	20240118	9210	9.12	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
56	20250116	100639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10050	150	2	1.52	17763170	1771	32.63	9990	10100	9930	12870	6930	9900	10030.02	3.13	-29	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1824	13.44	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.27	9210	20241113	9.12	10100	-0.50	20250116	9610	4.58	20250108	13630	-26.27	20240118	9210	9.12	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
57	20250116	090640	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	90	2	0.91	199800	20	0.37	9990	9990	9990	12870	6930	9900	9990.00	3.13	-3	10060	9980	9930	9850	9800	9955	9825	103	2970	500	7320	10	1	18150700	1813	13.36	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.71	9210	20241113	8.47	10070	-0.79	20250106	9610	3.95	20250108	13630	-26.71	20240118	9210	8.47	20241113	0.57	N	078070	500	103 억	568302	N	N	N	N
58	20250115	160636	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-90	5	-0.90	49273700	4957	121.44	10000	10010	9880	12980	7000	9990	9940.23	3.13	38	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1797	13.24	0.72	12	0.03	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9610	3.02	20250108	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
59	20250115	150638	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-110	5	-1.10	28362450	2845	69.70	10000	10010	9880	12980	7000	9990	9969.23	3.13	59	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1793	13.21	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9610	2.81	20250108	13630	-27.51	20240118	9210	7.27	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
60	20250115	140634	57	100.00	KOSDAQ	금융	N	N	N	N	N	10010	20	2	0.20	23342890	2340	57.32	10000	10010	9910	12980	7000	9990	9975.59	3.13	-4	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.56	9210	20241113	8.69	10070	-0.60	20250106	9610	4.16	20250108	13630	-26.56	20240118	9210	8.69	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
61	20250115	130637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-70	5	-0.70	12589870	1264	30.97	10000	10000	9910	12980	7000	9990	9960.34	3.13	20	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9610	3.23	20250108	13630	-27.22	20240118	9210	7.71	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
62	20250115	120629	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	-40	5	-0.40	9081340	911	22.32	10000	10000	9950	12980	7000	9990	9968.54	3.13	0	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
63	20250115	110636	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	10	2	0.10	4081870	409	10.02	10000	10000	9960	12980	7000	9990	9980.12	3.13	0	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.63	9210	20241113	8.58	10070	-0.70	20250106	9610	4.06	20250108	13630	-26.63	20240118	9210	8.58	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
64	20250115	100637	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	-10	5	-0.10	1665290	167	4.09	10000	10000	9960	12980	7000	9990	9971.80	3.13	0	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.78	9210	20241113	8.36	10070	-0.89	20250106	9610	3.85	20250108	13630	-26.78	20240118	9210	8.36	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
65	20250115	090639	57	100.00	KOSDAQ	금융	N	N	N	N	N	10000	10	2	0.10	110000	11	0.27	10000	10000	10000	12980	7000	9990	10000.00	3.13	-1	10136	10062	9936	9862	9736	10100	9900	103	2990	500	7390	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.63	9210	20241113	8.58	10070	-0.70	20250106	9610	4.06	20250108	13630	-26.63	20240118	9210	8.58	20241113	0.57	N	078070	500	103 억	568264	N	N	N	N
66	20250114	160622	57	100.00	KOSDAQ	금융	N	N	N	N	N	9990	90	2	0.91	40401480	4082	106.03	9900	10010	9810	12870	6930	9900	9897.47	3.13	-355	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1813	13.36	0.73	12	0.02	748.00	13681.00	13630	20240118	-26.71	9210	20241113	8.47	10070	-0.79	20250106	9610	3.95	20250108	13630	-26.71	20240118	9210	8.47	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
67	20250114	150634	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	80	2	0.81	39492500	3991	103.66	9900	10010	9810	12870	6930	9900	9895.39	3.13	-354	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1811	13.34	0.73	12	0.02	748.00	13681.00	13630	20240118	-26.78	9210	20241113	8.36	10070	-0.89	20250106	9610	3.85	20250108	13630	-26.78	20240118	9210	8.36	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
68	20250114	140633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-20	5	-0.20	34498420	3488	90.60	9900	10010	9810	12870	6930	9900	9890.60	3.13	-354	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1793	13.21	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9610	2.81	20250108	13630	-27.51	20240118	9210	7.27	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
69	20250114	130633	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-10	5	-0.10	34360060	3474	90.23	9900	10010	9810	12870	6930	9900	9890.63	3.13	-354	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1795	13.22	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10070	-1.79	20250106	9610	2.91	20250108	13630	-27.44	20240118	9210	7.38	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
70	20250114	120630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-10	5	-0.10	32751270	3311	86.00	9900	10010	9810	12870	6930	9900	9891.66	3.13	-355	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1795	13.22	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10070	-1.79	20250106	9610	2.91	20250108	13630	-27.44	20240118	9210	7.38	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
71	20250114	110631	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	19735880	1991	51.71	9900	10010	9830	12870	6930	9900	9912.55	3.13	-195	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9610	3.02	20250108	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
72	20250114	100630	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-20	5	-0.20	829310	84	2.18	9900	9900	9840	12870	6930	9900	9872.74	3.13	-12	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1793	13.21	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9610	2.81	20250108	13630	-27.51	20240118	9210	7.27	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
73	20250114	090632	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	19800	2	0.05	9900	9900	9900	12870	6930	9900	9900.00	3.13	0	10006	9952	9886	9832	9766	9980	9860	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9610	3.02	20250108	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568619	N	N	N	N
74	20250113	160624	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-50	5	-0.50	37964860	3850	164.81	9820	9940	9820	12930	6970	9950	9861.00	3.13	30	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9610	3.02	20250108	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
75	20250113	150627	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-60	5	-0.60	28854480	2929	125.39	9820	9940	9820	12930	6970	9950	9851.31	3.13	38	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1795	13.22	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10070	-1.79	20250106	9610	2.91	20250108	13630	-27.44	20240118	9210	7.38	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
76	20250113	140620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-30	5	-0.30	23393810	2374	101.63	9820	9940	9820	12930	6970	9950	9854.17	3.13	6	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9610	3.23	20250108	13630	-27.22	20240118	9210	7.71	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
77	20250113	130618	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-100	5	-1.01	14972060	1521	65.11	9820	9940	9820	12930	6970	9950	9843.56	3.13	7	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1788	13.17	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.73	9210	20241113	6.95	10070	-2.18	20250106	9610	2.50	20250108	13630	-27.73	20240118	9210	6.95	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
78	20250113	120620	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-110	5	-1.11	6907780	701	30.01	9820	9940	9820	12930	6970	9950	9854.18	3.13	7	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.81	9210	20241113	6.84	10070	-2.28	20250106	9610	2.39	20250108	13630	-27.81	20240118	9210	6.84	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
79	20250113	110619	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-100	5	-1.01	3752930	381	16.31	9820	9940	9820	12930	6970	9950	9850.21	3.13	7	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1788	13.17	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.73	9210	20241113	6.95	10070	-2.18	20250106	9610	2.50	20250108	13630	-27.73	20240118	9210	6.95	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
80	20250113	100618	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-60	5	-0.60	1455910	148	6.34	9820	9940	9820	12930	6970	9950	9837.23	3.13	7	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1795	13.22	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10070	-1.79	20250106	9610	2.91	20250108	13630	-27.44	20240118	9210	7.38	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
81	20250113	090623	57	100.00	KOSDAQ	금융	N	N	N	N	N	9840	-110	5	-1.11	1110000	113	4.84	9820	9940	9820	12930	6970	9950	9823.01	3.13	8	10043	9996	9903	9856	9763	10020	9880	103	2980	500	7360	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.81	9210	20241113	6.84	10070	-2.28	20250106	9610	2.39	20250108	13630	-27.81	20240118	9210	6.84	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
82	20250110	160610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	0	3	0.00	23109130	2336	123.47	9950	9950	9810	12930	6970	9950	9892.61	3.13	-397	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
83	20250110	150614	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-30	5	-0.30	16682650	1689	89.27	9950	9950	9810	12930	6970	9950	9877.24	3.13	-402	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9610	3.23	20250108	13630	-27.22	20240118	9210	7.71	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
84	20250110	140617	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	-30	5	-0.30	13519500	1370	72.41	9950	9950	9810	12930	6970	9950	9868.25	3.13	-402	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9610	3.23	20250108	13630	-27.22	20240118	9210	7.71	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
85	20250110	130615	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-70	5	-0.70	13470000	1365	72.15	9950	9950	9810	12930	6970	9950	9868.13	3.13	-402	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1793	13.21	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9610	2.81	20250108	13630	-27.51	20240118	9210	7.27	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
86	20250110	120615	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-20	5	-0.20	10076690	1022	54.02	9950	9950	9810	12930	6970	9950	9859.77	3.13	-414	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.15	9210	20241113	7.82	10070	-1.39	20250106	9610	3.33	20250108	13630	-27.15	20240118	9210	7.82	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
87	20250110	110615	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-20	5	-0.20	9888320	1003	53.01	9950	9950	9810	12930	6970	9950	9858.74	3.13	-414	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.15	9210	20241113	7.82	10070	-1.39	20250106	9610	3.33	20250108	13630	-27.15	20240118	9210	7.82	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
88	20250110	100613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	-10	5	-0.10	119310	12	0.63	9950	9950	9940	12930	6970	9950	9942.50	3.13	-8	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1804	13.29	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9610	3.43	20250108	13630	-27.07	20240118	9210	7.93	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
89	20250110	090616	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	0	3	0.00	29850	3	0.16	9950	9950	9950	12930	6970	9950	9950.00	3.13	0	10090	10020	9900	9830	9710	10055	9865	103	2980	500	7360	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.56	N	078070	500	103 억	568632	N	N	N	N
90	20250109	160611	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	80	2	0.81	18722620	1892	34.49	9870	9970	9780	12830	6910	9870	9895.68	3.13	-26	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
91	20250109	150614	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	80	2	0.81	18603220	1880	34.28	9870	9970	9780	12830	6910	9870	9895.33	3.13	-24	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
92	20250109	140613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	10	2	0.10	5896440	597	10.88	9870	9970	9780	12830	6910	9870	9876.78	3.13	-20	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1793	13.21	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9610	2.81	20250108	13630	-27.51	20240118	9210	7.27	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
93	20250109	130612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	-10	5	-0.10	4998070	506	9.23	9870	9970	9780	12830	6910	9870	9877.61	3.13	-20	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1790	13.18	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.66	9210	20241113	7.06	10070	-2.09	20250106	9610	2.60	20250108	13630	-27.66	20240118	9210	7.06	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
94	20250109	120612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	20	2	0.20	4495210	455	8.30	9870	9970	9780	12830	6910	9870	9879.58	3.13	-21	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1795	13.22	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10070	-1.79	20250106	9610	2.91	20250108	13630	-27.44	20240118	9210	7.38	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
95	20250109	110614	57	100.00	KOSDAQ	금융	N	N	N	N	N	9850	-20	5	-0.20	4150080	420	7.66	9870	9970	9780	12830	6910	9870	9881.14	3.13	-21	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1788	13.17	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.73	9210	20241113	6.95	10070	-2.18	20250106	9610	2.50	20250108	13630	-27.73	20240118	9210	6.95	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
96	20250109	100613	57	100.00	KOSDAQ	금융	N	N	N	N	N	9860	-10	5	-0.10	3864440	391	7.13	9870	9970	9780	12830	6910	9870	9883.48	3.13	-24	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1790	13.18	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.66	9210	20241113	7.06	10070	-2.09	20250106	9610	2.60	20250108	13630	-27.66	20240118	9210	7.06	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
97	20250109	090617	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	0	3	0.00	276360	28	0.51	9870	9870	9870	12830	6910	9870	9870.00	3.13	0	10150	10010	9810	9670	9470	9910	9570	103	2960	500	7300	10	1	18150700	1791	13.20	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.59	9210	20241113	7.17	10070	-1.99	20250106	9610	2.71	20250108	13630	-27.59	20240118	9210	7.17	20241113	0.56	N	078070	500	103 억	568658	N	N	N	N
98	20250108	160607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-70	5	-0.70	54256110	5485	406.60	9940	9950	9610	12920	6960	9940	9891.72	3.13	139	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1791	13.20	0.72	12	0.03	748.00	13681.00	13630	20240118	-27.59	9210	20241113	7.17	10070	-1.99	20250106	9610	2.71	20250108	13630	-27.59	20240118	9210	7.17	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
99	20250108	150610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	0	3	0.00	43040890	4350	322.46	9940	9950	9610	12920	6960	9940	9894.46	3.13	108	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1804	13.29	0.73	12	0.02	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9610	3.43	20250108	13630	-27.07	20240118	9210	7.93	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
100	20250108	140612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	10	2	0.10	37533410	3795	281.32	9940	9950	9610	12920	6960	9940	9890.23	3.13	54	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1806	13.30	0.73	12	0.02	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9610	3.54	20250108	13630	-27.00	20240118	9210	8.03	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
101	20250108	130612	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-30	5	-0.30	33468100	3386	251.00	9940	9950	9610	12920	6960	9940	9884.26	3.13	66	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1799	13.25	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.29	9210	20241113	7.60	10070	-1.59	20250106	9610	3.12	20250108	13630	-27.29	20240118	9210	7.60	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
102	20250108	120608	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-30	5	-0.30	30613780	3098	229.65	9940	9950	9610	12920	6960	9940	9881.79	3.13	75	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1799	13.25	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.29	9210	20241113	7.60	10070	-1.59	20250106	9610	3.12	20250108	13630	-27.29	20240118	9210	7.60	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
103	20250108	110609	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-10	5	-0.10	21705410	2200	163.08	9940	9940	9610	12920	6960	9940	9866.10	3.13	46	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.15	9210	20241113	7.82	10070	-1.39	20250106	9610	3.33	20250108	13630	-27.15	20240118	9210	7.82	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
104	20250108	100610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-40	5	-0.40	14651230	1488	110.30	9940	9940	9610	12920	6960	9940	9846.26	3.13	45	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9610	3.02	20250108	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
105	20250108	090610	57	100.00	KOSDAQ	금융	N	N	N	N	N	9830	-110	5	-1.11	4190980	429	31.80	9940	9940	9610	12920	6960	9940	9769.18	3.13	24	9993	9966	9933	9906	9873	9950	9890	103	2980	500	7350	10	1	18150700	1784	13.14	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.88	9210	20241113	6.73	10070	-2.38	20250106	9610	2.29	20250108	13630	-27.88	20240118	9210	6.73	20241113	0.57	N	078070	500	103 억	568532	N	N	N	N
106	20250107	160605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	20	2	0.20	13390770	1349	62.51	9950	9960	9900	12890	6950	9920	9926.44	3.13	-31	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1804	13.29	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9780	1.64	20250102	13630	-27.07	20240118	9210	7.93	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
107	20250107	150606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	20	2	0.20	12953410	1305	60.47	9950	9960	9900	12890	6950	9920	9925.98	3.13	-31	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1804	13.29	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9780	1.64	20250102	13630	-27.07	20240118	9210	7.93	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
108	20250107	140605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	20	2	0.20	8468170	853	39.53	9950	9960	9900	12890	6950	9920	9927.51	3.13	-17	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1804	13.29	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9780	1.64	20250102	13630	-27.07	20240118	9210	7.93	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
109	20250107	130606	57	100.00	KOSDAQ	금융	N	N	N	N	N	9940	20	2	0.20	8468170	853	39.53	9950	9960	9900	12890	6950	9920	9927.51	3.13	-17	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1804	13.29	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.07	9210	20241113	7.93	10070	-1.29	20250106	9780	1.64	20250102	13630	-27.07	20240118	9210	7.93	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
110	20250107	120605	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-10	5	-0.10	7374770	743	34.43	9950	9960	9900	12890	6950	9920	9925.67	3.13	-17	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1799	13.25	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.29	9210	20241113	7.60	10070	-1.59	20250106	9780	1.33	20250102	13630	-27.29	20240118	9210	7.60	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
111	20250107	110602	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	-10	5	-0.10	3221510	324	15.01	9950	9960	9900	12890	6950	9920	9942.93	3.13	-17	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1799	13.25	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.29	9210	20241113	7.60	10070	-1.59	20250106	9780	1.33	20250102	13630	-27.29	20240118	9210	7.60	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
112	20250107	100607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	30	2	0.30	1213310	122	5.65	9950	9960	9900	12890	6950	9920	9945.16	3.13	-9	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9780	1.74	20250102	13630	-27.00	20240118	9210	8.03	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
113	20250107	090607	57	100.00	KOSDAQ	금융	N	N	N	N	N	9950	30	2	0.30	944980	95	4.40	9950	9960	9900	12890	6950	9920	9947.16	3.13	-9	10160	10040	9950	9830	9740	10100	9890	103	2970	500	7340	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.00	9210	20241113	8.03	10070	-1.19	20250106	9780	1.74	20250102	13630	-27.00	20240118	9210	8.03	20241113	0.57	N	078070	500	103 억	568563	N	N	N	N
114	20250106	160559	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	20	2	0.20	21381750	2157	76.57	9910	10070	9860	12870	6930	9900	9912.73	3.13	-26	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9780	1.43	20250102	13630	-27.22	20240118	9210	7.71	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
115	20250106	150600	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	19776430	1995	70.82	9910	10070	9860	12870	6930	9900	9913.00	3.13	-25	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
116	20250106	140559	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-20	5	-0.20	19025220	1919	68.12	9910	10070	9860	12870	6930	9900	9914.13	3.13	-59	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1793	13.21	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10070	-1.89	20250106	9780	1.02	20250102	13630	-27.51	20240118	9210	7.27	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
117	20250106	130556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	0	3	0.00	8351910	842	29.89	9910	10070	9880	12870	6930	9900	9919.13	3.13	-40	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10070	-1.69	20250106	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
118	20250106	120555	57	100.00	KOSDAQ	금융	N	N	N	N	N	9910	10	2	0.10	7035480	709	25.17	9910	10070	9880	12870	6930	9900	9923.10	3.13	-40	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1799	13.25	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.29	9210	20241113	7.60	10070	-1.59	20250106	9780	1.33	20250102	13630	-27.29	20240118	9210	7.60	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
119	20250106	110556	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	20	2	0.20	3974180	400	14.20	9910	10070	9900	12870	6930	9900	9935.45	3.13	-40	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9780	1.43	20250102	13630	-27.22	20240118	9210	7.71	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
120	20250106	100555	57	100.00	KOSDAQ	금융	N	N	N	N	N	9920	20	2	0.20	3765610	379	13.45	9910	10070	9910	12870	6930	9900	9935.65	3.13	-40	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13630	20240118	-27.22	9210	20241113	7.71	10070	-1.49	20250106	9780	1.43	20250102	13630	-27.22	20240118	9210	7.71	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
121	20250106	090553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	80	2	0.81	2358650	238	8.45	9910	9980	9910	12870	6930	9900	9910.29	3.13	-23	10046	9972	9886	9812	9726	10010	9850	103	2970	500	7320	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.78	9210	20241113	8.36	10030	-0.50	20250102	9780	2.04	20250102	13630	-26.78	20240118	9210	8.36	20241113	0.57	N	078070	500	103 억	568589	N	N	N	N
122	20250103	160552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-60	5	-0.60	27809190	2817	119.47	9870	9960	9800	12940	6980	9960	9871.67	3.13	20	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
123	20250103	150554	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-60	5	-0.60	16236720	1643	69.68	9870	9960	9800	12940	6980	9960	9882.36	3.13	-37	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
124	20250103	140554	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-60	5	-0.60	16236720	1643	69.68	9870	9960	9800	12940	6980	9960	9882.36	3.13	-37	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
125	20250103	130554	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-60	5	-0.60	16117920	1631	69.17	9870	9960	9800	12940	6980	9960	9882.23	3.13	-37	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
126	20250103	120552	57	100.00	KOSDAQ	금융	N	N	N	N	N	9930	-30	5	-0.30	15830750	1602	67.94	9870	9960	9800	12940	6980	9960	9881.87	3.13	-37	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13630	20240118	-27.15	9210	20241113	7.82	10030	-1.00	20250102	9780	1.53	20250102	13630	-27.15	20240118	9210	7.82	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
127	20250103	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-90	5	-0.90	15326040	1551	65.78	9870	9950	9800	12940	6980	9960	9881.39	3.13	-28	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1791	13.20	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.59	9210	20241113	7.17	10030	-1.60	20250102	9780	0.92	20250102	13630	-27.59	20240118	9210	7.17	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
128	20250103	100551	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-60	5	-0.60	3025760	306	12.98	9870	9930	9870	12940	6980	9960	9888.10	3.13	36	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
129	20250103	090553	57	100.00	KOSDAQ	금융	N	N	N	N	N	9870	-90	5	-0.90	809640	82	3.48	9870	9930	9870	12940	6980	9960	9873.66	3.13	-8	10173	10066	9923	9816	9673	9995	9745	103	2980	500	7370	10	1	18150700	1791	13.20	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.59	9210	20241113	7.17	10030	-1.60	20250102	9780	0.92	20250102	13630	-27.59	20240118	9210	7.17	20241113	0.57	N	078070	500	103 억	568572	N	N	N	N
130	20250102	160548	57	100.00	KOSDAQ	금융	N	N	N	N	N	9960	-130	5	-1.29	23296830	2357	29.02	9990	10030	9780	13110	7070	10090	9884.10	3.13	-199	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1808	13.32	0.73	12	0.01	748.00	13681.00	13630	20240118	-26.93	9210	20241113	8.14	10030	-0.70	20250102	9780	1.84	20250102	13630	-26.93	20240118	9210	8.14	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
131	20250102	150549	57	100.00	KOSDAQ	금융	N	N	N	N	N	9880	-210	5	-2.08	18271820	1852	22.80	9990	10030	9780	13110	7070	10090	9865.99	3.13	-145	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1793	13.21	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.51	9210	20241113	7.27	10030	-1.50	20250102	9780	1.02	20250102	13630	-27.51	20240118	9210	7.27	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
132	20250102	140547	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-200	5	-1.98	10877030	1103	13.58	9990	10030	9780	13110	7070	10090	9861.31	3.13	-54	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1795	13.22	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10030	-1.40	20250102	9780	1.12	20250102	13630	-27.44	20240118	9210	7.38	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
133	20250102	130547	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-200	5	-1.98	9325500	946	11.65	9990	10030	9780	13110	7070	10090	9857.82	3.13	-52	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1795	13.22	0.72	12	0.01	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10030	-1.40	20250102	9780	1.12	20250102	13630	-27.44	20240118	9210	7.38	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
134	20250102	120546	57	100.00	KOSDAQ	금융	N	N	N	N	N	9890	-200	5	-1.98	7547380	766	9.43	9990	10030	9780	13110	7070	10090	9852.98	3.13	-51	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1795	13.22	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.44	9210	20241113	7.38	10030	-1.40	20250102	9780	1.12	20250102	13630	-27.44	20240118	9210	7.38	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
135	20250102	110538	57	100.00	KOSDAQ	금융	N	N	N	N	N	9900	-190	5	-1.88	7121740	723	8.90	9990	10030	9780	13110	7070	10090	9850.26	3.13	-27	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13630	20240118	-27.37	9210	20241113	7.49	10030	-1.30	20250102	9780	1.23	20250102	13630	-27.37	20240118	9210	7.49	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
136	20250102	100545	57	100.00	KOSDAQ	금융	N	N	N	N	N	9980	-110	5	-1.09	459720	46	0.57	9990	10030	9980	13110	7070	10090	9993.91	3.13	-9	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13630	20240118	-26.78	9210	20241113	8.36	10030	-0.50	20250102	9980	0.00	20250102	13630	-26.78	20240118	9210	8.36	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N
137	20250102	090541	57	100.00	KOSDAQ	금융	N	N	N	N	N	10090	0	3	0.00	0	0	0.00	0	0	0	13110	7070	10090	0.00	3.13	0	10330	10210	9980	9860	9630	10270	9920	103	3020	500	7460	10	1	18150700	1831	13.49	0.74	12	0.00	748.00	13681.00	13630	20240118	-25.97	9210	20241113	9.55	0	0.00	0	0	0.00	0	13630	-25.97	20240118	9210	9.55	20241113	0.58	N	078070	500	103 억	568773	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History