KissMeData/425290/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

54 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161319	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
3	20250124	151318	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
4	20250124	141317	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
5	20250124	131320	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
6	20250124	121315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
7	20250124	111317	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
8	20250124	101313	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
9	20250124	091322	58	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.29	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16216	N	N	N	N
10	20250123	161312	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	31099115	14835	47.74	2095	2100	2095	2720	1470	2095	2096.33	0.30	-212	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.27	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16428	N	N	N	N
11	20250123	151310	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	29515290	14079	45.31	2095	2100	2095	2720	1470	2095	2096.41	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16428	N	N	N	N
12	20250123	141305	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	21176325	10101	32.50	2095	2100	2095	2720	1470	2095	2096.46	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.18	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	16428	N	N	N	N
13	20250123	131309	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	18809625	8974	28.88	2095	2100	2095	2720	1470	2095	2096.01	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.16	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	16428	N	N	N	N
14	20250123	121311	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	13433850	6408	20.62	2095	2100	2095	2720	1470	2095	2096.42	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.12	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16428	N	N	N	N
15	20250123	111300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8909935	4251	13.68	2095	2100	2095	2720	1470	2095	2095.96	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.08	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16428	N	N	N	N
16	20250123	101308	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1962590	935	3.01	2095	2100	2095	2720	1470	2095	2099.03	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.02	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	16428	N	N	N	N
17	20250123	091311	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	381290	182	0.59	2095	2095	2095	2720	1470	2095	2095.00	0.30	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16428	N	N	N	N
18	20250122	161300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	65169400	31076	39.81	2095	2105	2095	2720	1470	2095	2097.10	0.32	-994	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.56	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	17422	N	N	N	N
19	20250122	151302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	63803375	30424	38.97	2095	2105	2095	2720	1470	2095	2097.14	0.32	-504	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.55	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	17422	N	N	N	N
20	20250122	141259	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	63361325	30213	38.70	2095	2105	2095	2720	1470	2095	2097.15	0.32	-475	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.55	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	17422	N	N	N	N
21	20250122	131302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	20591970	9808	12.56	2095	2105	2095	2720	1470	2095	2099.51	0.32	-475	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.18	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	17422	N	N	N	N
22	20250122	121300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17975365	8562	10.97	2095	2105	2095	2720	1470	2095	2099.44	0.32	-475	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.16	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	17422	N	N	N	N
23	20250122	111302	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	16622965	7918	10.14	2095	2105	2095	2720	1470	2095	2099.39	0.32	-475	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.14	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	17422	N	N	N	N
24	20250122	101300	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	10335565	4924	6.31	2095	2105	2095	2720	1470	2095	2099.02	0.32	-475	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	17422	N	N	N	N
25	20250122	091303	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	6587050	3139	4.02	2095	2100	2095	2720	1470	2095	2098.45	0.32	-476	2108	2101	2098	2091	2088	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.06	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	17422	N	N	N	N
26	20250121	161251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	163796195	78063	104.86	2095	2105	2095	2720	1470	2095	2098.26	0.33	-623	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	1.41	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	18045	N	N	N	N
27	20250121	151255	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	160305885	76397	102.62	2095	2105	2095	2720	1470	2095	2098.33	0.33	-21	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.89	1.07	12	1.38	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2110	-0.24	20250115	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	18045	N	N	N	N
28	20250121	141255	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	155306775	74015	99.42	2095	2100	2095	2720	1470	2095	2098.31	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	1.34	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	18045	N	N	N	N
29	20250121	131254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	66819875	31876	42.82	2095	2100	2095	2720	1470	2095	2096.24	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.58	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	18045	N	N	N	N
30	20250121	121236	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	53552875	25556	34.33	2095	2100	2095	2720	1470	2095	2095.51	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.46	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	18045	N	N	N	N
31	20250121	111148	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	27873000	13304	17.87	2095	2100	2095	2720	1470	2095	2095.08	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.24	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	18045	N	N	N	N
32	20250121	101139	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	27457540	13106	17.60	2095	2100	2095	2720	1470	2095	2095.04	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.24	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	18045	N	N	N	N
33	20250121	091254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	15243220	7276	9.77	2095	2095	2095	2720	1470	2095	2095.00	0.33	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.13	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	18045	N	N	N	N
34	20250120	161240	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	155991545	74447	151.59	2095	2100	2095	2730	1470	2100	2095.34	0.31	1082	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.35	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
35	20250120	151254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	152576695	72817	148.27	2095	2100	2095	2730	1470	2100	2095.34	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.76	1.07	12	1.32	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	16963	N	N	N	N
36	20250120	141251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	138867600	66274	134.95	2095	2100	2095	2730	1470	2100	2095.36	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.20	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
37	20250120	131251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	133167000	63553	129.41	2095	2100	2095	2730	1470	2100	2095.37	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.15	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
38	20250120	121255	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	132534300	63251	128.79	2095	2100	2095	2730	1470	2100	2095.37	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.15	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
39	20250120	111254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	108099975	51595	105.06	2095	2100	2095	2730	1470	2100	2095.16	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	0.93	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
40	20250120	101253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	105531500	50369	102.56	2095	2100	2095	2730	1470	2100	2095.17	0.31	1562	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	0.91	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	16963	N	N	N	N
41	20250120	091254	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	50282100	24001	48.87	2095	2100	2095	2730	1470	2100	2095.00	0.31	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.76	1.07	12	0.43	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	16963	N	N	N	N
42	20250117	161247	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	102971660	49111	216.13	2095	2100	2095	2735	1475	2105	2096.71	0.57	-15274	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.89	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31255	N	N	N	N
43	20250117	151243	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	102251360	48768	214.62	2095	2100	2095	2735	1475	2105	2096.69	0.57	-15259	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.88	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31255	N	N	N	N
44	20250117	141251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	97554360	46526	204.75	2095	2100	2095	2735	1475	2105	2096.77	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.62	1.07	12	0.84	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31255	N	N	N	N
45	20250117	131251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	93364360	44526	195.95	2095	2100	2095	2735	1475	2105	2096.85	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.81	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31255	N	N	N	N
46	20250117	121252	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	86360860	41191	181.27	2095	2100	2095	2735	1475	2105	2096.60	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.62	1.07	12	0.75	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31255	N	N	N	N
47	20250117	111253	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	86134575	41083	180.80	2095	2100	2095	2735	1475	2105	2096.60	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.74	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31255	N	N	N	N
48	20250117	101251	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	64544470	30782	135.47	2095	2100	2095	2735	1475	2105	2096.83	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.56	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31255	N	N	N	N
49	20250117	091252	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	38819255	18529	81.54	2095	2100	2095	2735	1475	2105	2095.05	0.57	-15169	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.62	1.07	12	0.34	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2110	-0.71	20250115	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31255	N	N	N	N
50	20250116	161243	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	47743610	22723	103.89	2100	2105	2100	2730	1470	2100	2101.11	0.57	-90	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.89	1.07	12	0.41	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2110	-0.24	20250115	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	31345	N	N	N	N
51	20250116	151141	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	47596530	22653	103.57	2100	2105	2100	2730	1470	2100	2101.11	0.57	-36	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.89	1.07	12	0.41	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2110	-0.24	20250115	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	31345	N	N	N	N
52	20250116	141247	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	38856300	18491	84.54	2100	2105	2100	2730	1470	2100	2101.36	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.33	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31345	N	N	N	N
53	20250116	131248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	35359795	16826	76.93	2100	2105	2100	2730	1470	2100	2101.50	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.30	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31345	N	N	N	N
54	20250116	121248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	33360575	15874	72.58	2100	2105	2100	2730	1470	2100	2101.59	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31345	N	N	N	N
55	20250116	111248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	32455420	15443	70.61	2100	2105	2100	2730	1470	2100	2101.63	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.89	1.07	12	0.28	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2110	-0.24	20250115	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	31345	N	N	N	N
56	20250116	101250	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	31588105	15030	68.72	2100	2105	2100	2730	1470	2100	2101.67	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.27	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31345	N	N	N	N
57	20250116	091252	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.57	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31345	N	N	N	N
58	20250115	161244	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	46028140	21872	44.10	2105	2110	2100	2735	1475	2105	2104.43	0.56	454	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.40	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30891	N	N	N	N
59	20250115	151245	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	43604510	20718	41.77	2105	2110	2100	2735	1475	2105	2104.67	0.56	471	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	57.03	1.08	12	0.38	37.00	1962.00	2480	20240726	-14.92	2080	20241209	1.44	2110	0.00	20250115	2090	0.96	20250102	2480	-14.92	20240726	2080	1.44	20241209	N	425290	100	5 억	30891	N	N	N	N
60	20250115	141240	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	43146690	20500	41.33	2105	2110	2100	2735	1475	2105	2104.72	0.56	471	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.37	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30891	N	N	N	N
61	20250115	131248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	42947180	20405	41.14	2105	2110	2100	2735	1475	2105	2104.74	0.56	471	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.37	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2110	-0.47	20250115	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30891	N	N	N	N
62	20250115	121232	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	37570565	17846	35.98	2105	2110	2100	2735	1475	2105	2105.27	0.56	471	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.32	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2110	-0.24	20250115	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30891	N	N	N	N
63	20250115	111244	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	27483380	13054	26.32	2105	2110	2100	2735	1475	2105	2105.36	0.56	600	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	57.03	1.08	12	0.24	37.00	1962.00	2480	20240726	-14.92	2080	20241209	1.44	2110	0.00	20250115	2090	0.96	20250102	2480	-14.92	20240726	2080	1.44	20241209	N	425290	100	5 억	30891	N	N	N	N
64	20250115	101243	51	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	26386680	12534	25.27	2105	2110	2100	2735	1475	2105	2105.21	0.56	600	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	57.03	1.08	12	0.23	37.00	1962.00	2480	20240726	-14.92	2080	20241209	1.44	2110	0.00	20250115	2090	0.96	20250102	2480	-14.92	20240726	2080	1.44	20241209	N	425290	100	5 억	30891	N	N	N	N
65	20250115	091248	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8655760	4112	8.29	2105	2105	2105	2735	1475	2105	2105.00	0.56	-2	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.07	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30891	N	N	N	N
66	20250114	161225	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	104377640	49587	292.88	2105	2105	2100	2735	1475	2105	2104.94	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.90	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
67	20250114	151243	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	104306070	49553	292.68	2105	2105	2100	2735	1475	2105	2104.94	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.90	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
68	20250114	141238	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5794175	2754	16.27	2105	2105	2100	2735	1475	2105	2103.91	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
69	20250114	131237	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5378370	2556	15.10	2105	2105	2100	2735	1475	2105	2104.21	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
70	20250114	121233	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5376270	2555	15.09	2105	2105	2100	2735	1475	2105	2104.22	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
71	20250114	111231	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5304860	2521	14.89	2105	2105	2100	2735	1475	2105	2104.27	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
72	20250114	101231	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5302755	2520	14.88	2105	2105	2100	2735	1475	2105	2104.27	0.56	129	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
73	20250114	091237	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.56	0	2108	2106	2103	2101	2098	2107	2102	6	630	100	5	1	5520000	116	56.89	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
74	20250113	161218	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	35555830	16931	16.95	2100	2105	2100	2735	1475	2105	2100.04	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.89	1.07	12	0.31	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
75	20250113	151226	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	33430570	15919	15.93	2100	2105	2100	2735	1475	2105	2100.04	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.89	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
76	20250113	141201	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	33195360	15807	15.82	2100	2105	2100	2735	1475	2105	2100.04	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.76	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
77	20250113	131207	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	30232225	14396	14.41	2100	2105	2100	2735	1475	2105	2100.04	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
78	20250113	121211	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	28241425	13448	13.46	2100	2105	2100	2735	1475	2105	2100.05	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.76	1.07	12	0.24	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
79	20250113	111208	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	21237835	10113	10.12	2100	2105	2100	2735	1475	2105	2100.05	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.76	1.07	12	0.18	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	0.00	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
80	20250113	101209	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	17014205	8102	8.11	2100	2105	2100	2735	1475	2105	2100.00	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.89	1.07	12	0.15	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30762	N	N	N	N
81	20250113	091214	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	10544100	5021	5.03	2100	2100	2100	2735	1475	2105	2100.00	0.56	0	2111	2107	2101	2097	2091	2110	2100	6	630	100	5	1	5520000	116	56.76	1.07	12	0.09	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2105	-0.24	20250110	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30762	N	N	N	N
82	20250110	161147	51	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	209727095	99904	359.92	2095	2105	2095	2730	1470	2100	2099.29	0.56	-13	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.89	1.07	12	1.81	37.00	1962.00	2480	20240726	-15.12	2080	20241209	1.20	2105	0.00	20250110	2090	0.72	20250102	2480	-15.12	20240726	2080	1.20	20241209	N	425290	100	5 억	30775	N	N	N	N
83	20250110	151156	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	207800505	98985	356.61	2095	2100	2095	2730	1470	2100	2099.31	0.56	725	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.76	1.07	12	1.79	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30775	N	N	N	N
84	20250110	141202	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	200265750	95397	343.69	2095	2100	2095	2730	1470	2100	2099.29	0.56	725	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.73	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30775	N	N	N	N
85	20250110	131203	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	120917355	57610	207.55	2095	2100	2095	2730	1470	2100	2098.90	0.56	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	1.04	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30775	N	N	N	N
86	20250110	121204	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	91691305	43682	157.37	2095	2100	2095	2730	1470	2100	2099.06	0.56	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.76	1.07	12	0.79	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30775	N	N	N	N
87	20250110	111200	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	19244205	9181	33.08	2095	2100	2095	2730	1470	2100	2096.09	0.56	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	0.17	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30775	N	N	N	N
88	20250110	101157	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	14478550	6911	24.90	2095	2100	2095	2730	1470	2100	2095.00	0.56	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.62	1.07	12	0.13	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30775	N	N	N	N
89	20250110	091203	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.56	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30775	N	N	N	N
90	20250109	161150	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	58237885	27757	43.88	2095	2100	2095	2720	1470	2095	2098.13	0.56	-12	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.50	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30787	N	N	N	N
91	20250109	151147	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	51885445	24732	39.10	2095	2100	2095	2720	1470	2095	2097.91	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.45	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30787	N	N	N	N
92	20250109	141155	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	27778260	13250	20.95	2095	2100	2095	2720	1470	2095	2096.47	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.24	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30787	N	N	N	N
93	20250109	131154	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	23193585	11064	17.49	2095	2100	2095	2720	1470	2095	2096.31	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.20	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30787	N	N	N	N
94	20250109	121154	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	21934065	10464	16.54	2095	2100	2095	2720	1470	2095	2096.15	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.19	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30787	N	N	N	N
95	20250109	111159	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	20928465	9984	15.78	2095	2100	2095	2720	1470	2095	2096.20	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.18	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30787	N	N	N	N
96	20250109	101157	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	8402230	4010	6.34	2095	2100	2095	2720	1470	2095	2095.32	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.76	1.07	12	0.07	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30787	N	N	N	N
97	20250109	091200	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	7793400	3720	5.88	2095	2095	2095	2720	1470	2095	2095.00	0.56	0	2105	2100	2095	2090	2085	2100	2090	6	625	100	5	1	5520000	116	56.62	1.07	12	0.07	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30787	N	N	N	N
98	20250108	161143	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	132440770	63252	106.39	2095	2100	2090	2720	1470	2095	2093.86	0.56	-201	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	1.15	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250108	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30988	N	N	N	N
99	20250108	151148	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	79769560	38074	64.04	2095	2100	2095	2720	1470	2095	2095.12	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.69	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30988	N	N	N	N
100	20250108	141152	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	65175380	31109	52.33	2095	2100	2095	2720	1470	2095	2095.07	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.56	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30988	N	N	N	N
101	20250108	131150	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	61993075	29590	49.77	2095	2100	2095	2720	1470	2095	2095.07	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.54	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30988	N	N	N	N
102	20250108	121147	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	61775175	29486	49.60	2095	2100	2095	2720	1470	2095	2095.07	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.53	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30988	N	N	N	N
103	20250108	111148	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	49003875	23390	39.34	2095	2100	2095	2720	1470	2095	2095.08	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.42	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	30988	N	N	N	N
104	20250108	101148	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	45075180	21515	36.19	2095	2100	2095	2720	1470	2095	2095.06	0.56	-200	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.39	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30988	N	N	N	N
105	20250108	091148	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2199750	1050	1.77	2095	2095	2095	2720	1470	2095	2095.00	0.56	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.02	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	30988	N	N	N	N
106	20250107	161136	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	124550800	59451	30.09	2100	2100	2095	2720	1470	2095	2095.02	0.56	-90	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.62	1.07	12	1.08	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31078	N	N	N	N
107	20250107	151141	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	123209910	58811	29.76	2100	2100	2095	2720	1470	2095	2095.01	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.76	1.07	12	1.07	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31078	N	N	N	N
108	20250107	141138	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	115778930	55264	27.97	2100	2100	2095	2720	1470	2095	2095.02	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.62	1.07	12	1.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31078	N	N	N	N
109	20250107	131139	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	38439910	18348	9.29	2100	2100	2095	2720	1470	2095	2095.05	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.62	1.07	12	0.33	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31078	N	N	N	N
110	20250107	121140	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	22633130	10803	5.47	2100	2100	2095	2720	1470	2095	2095.08	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.76	1.07	12	0.20	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31078	N	N	N	N
111	20250107	111134	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	21778130	10395	5.26	2100	2100	2095	2720	1470	2095	2095.06	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.76	1.07	12	0.19	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	31078	N	N	N	N
112	20250107	101141	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	18977110	9058	4.58	2100	2100	2095	2720	1470	2095	2095.07	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.62	1.07	12	0.16	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31078	N	N	N	N
113	20250107	091143	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	5129155	2448	1.24	2100	2100	2095	2720	1470	2095	2095.24	0.56	-17	2105	2100	2095	2090	2085	2097	2087	6	625	100	5	1	5520000	116	56.62	1.07	12	0.04	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	31078	N	N	N	N
114	20250106	161125	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	413971295	197602	391.47	2100	2100	2090	2720	1470	2095	2094.98	0.59	-1616	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	3.58	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250106	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	32694	N	N	N	N
115	20250106	151125	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	347043085	165653	328.18	2100	2100	2095	2720	1470	2095	2095.00	0.59	-391	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	3.00	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	32694	N	N	N	N
116	20250106	141125	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	243026315	116003	229.81	2100	2100	2095	2720	1470	2095	2095.00	0.59	-167	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	2.10	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	32694	N	N	N	N
117	20250106	131114	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	242645025	115821	229.45	2100	2100	2095	2720	1470	2095	2095.00	0.59	-154	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	2.10	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	32694	N	N	N	N
118	20250106	121123	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	223710405	106783	211.55	2100	2100	2095	2720	1470	2095	2095.00	0.59	-154	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	1.93	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	32694	N	N	N	N
119	20250106	111119	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	122142705	58302	115.50	2100	2100	2095	2720	1470	2095	2095.00	0.59	-154	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	1.06	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	32694	N	N	N	N
120	20250106	101115	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	78068090	37264	73.82	2100	2100	2095	2720	1470	2095	2095.00	0.59	-154	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.68	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	32694	N	N	N	N
121	20250106	091116	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2100	1	0.00	2100	2100	2100	2720	1470	2095	2100.00	0.59	0	2101	2097	2096	2092	2091	2097	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	32694	N	N	N	N
122	20250103	161108	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	105634670	50375	197.91	2095	2100	2095	2720	1470	2095	2096.97	0.61	-59	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.91	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33657	N	N	N	N
123	20250103	151114	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	105094130	50117	196.90	2095	2100	2095	2720	1470	2095	2096.98	0.61	93	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.91	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33657	N	N	N	N
124	20250103	141113	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	83989380	40067	157.42	2095	2100	2095	2720	1470	2095	2096.22	0.61	93	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.73	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33657	N	N	N	N
125	20250103	131114	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	59241080	28270	111.07	2095	2100	2095	2720	1470	2095	2095.55	0.61	233	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.51	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33657	N	N	N	N
126	20250103	121113	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	50705715	24203	95.09	2095	2100	2095	2720	1470	2095	2095.02	0.61	329	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.44	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33657	N	N	N	N
127	20250103	111114	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	50655435	24179	94.99	2095	2100	2095	2720	1470	2095	2095.02	0.61	331	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.76	1.07	12	0.44	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33657	N	N	N	N
128	20250103	101111	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	47018335	22443	88.17	2095	2100	2095	2720	1470	2095	2095.01	0.61	331	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.41	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	0.00	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33657	N	N	N	N
129	20250103	091113	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2578945	1231	4.84	2095	2095	2095	2720	1470	2095	2095.00	0.61	723	2105	2100	2095	2090	2085	2102	2092	6	625	100	5	1	5520000	116	56.62	1.07	12	0.02	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33657	N	N	N	N
130	20250102	161101	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	53246055	25433	40.44	2090	2100	2090	2730	1470	2100	2093.58	0.61	-169	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.62	1.07	12	0.46	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33826	N	N	N	N
131	20250102	151102	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	50522465	24133	38.37	2090	2100	2090	2730	1470	2100	2093.50	0.61	304	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.44	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
132	20250102	141059	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	33380525	15969	25.39	2090	2100	2090	2730	1470	2100	2090.33	0.61	-74	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
133	20250102	131103	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	33263200	15913	25.30	2090	2100	2090	2730	1470	2100	2090.32	0.61	-69	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
134	20250102	121100	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	33261100	15912	25.30	2090	2100	2090	2730	1470	2100	2090.32	0.61	-69	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.62	1.07	12	0.29	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33826	N	N	N	N
135	20250102	111051	51	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	31312750	14982	23.82	2090	2100	2090	2730	1470	2100	2090.02	0.61	-69	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.62	1.07	12	0.27	37.00	1962.00	2480	20240726	-15.52	2080	20241209	0.72	2100	-0.24	20250102	2090	0.24	20250102	2480	-15.52	20240726	2080	0.72	20241209	N	425290	100	5 억	33826	N	N	N	N
136	20250102	101058	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	29680100	14201	22.58	2090	2100	2090	2730	1470	2100	2090.00	0.61	0	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	2100	0.00	20250102	2090	0.48	20250102	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N
137	20250102	091047	51	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.61	0	2106	2102	2096	2092	2086	2105	2095	6	630	100	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2480	20240726	-15.32	2080	20241209	0.96	0	0.00	0	0	0.00	0	2480	-15.32	20240726	2080	0.96	20241209	N	425290	100	5 억	33826	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History