KissMeData/456490/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	9948305	4783	37.20	2075	2100	2075	2700	1460	2080	2079.93	0.07	-203	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	88	130.94	1.07	12	0.11	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
3	20250124	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	9927355	4773	37.13	2075	2100	2075	2700	1460	2080	2079.90	0.07	-203	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	88	130.94	1.07	12	0.11	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
4	20250124	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	8795100	4230	32.90	2075	2085	2075	2700	1460	2080	2079.22	0.07	-169	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	88	130.31	1.06	12	0.10	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2045	1.96	20250123	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
5	20250124	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7686455	3697	28.76	2075	2080	2075	2700	1460	2080	2079.11	0.07	-140	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.09	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2045	1.71	20250123	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
6	20250124	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	7507825	3611	28.09	2075	2080	2075	2700	1460	2080	2079.15	0.07	-111	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.09	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2145	-3.26	20250107	2045	1.47	20250123	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
7	20250124	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	6414300	3084	23.99	2075	2080	2075	2700	1460	2080	2079.86	0.07	-84	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2145	-3.26	20250107	2045	1.47	20250123	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
8	20250124	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.07	0	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2045	1.71	20250123	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
9	20250124	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.07	0	2136	2107	2076	2047	2016	2092	2032	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2045	1.71	20250123	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3040	N	N	N	N
10	20250123	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	26611670	12856	109.50	2100	2105	2045	2720	1470	2095	2069.98	0.08	-317	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.31	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2045	1.71	20250123	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
11	20250123	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	26597105	12849	109.44	2100	2105	2045	2720	1470	2095	2069.97	0.08	-317	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	87	129.69	1.06	12	0.31	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2145	-3.26	20250107	2045	1.47	20250123	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
12	20250123	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-30	5	-1.43	26518450	12811	109.11	2100	2105	2045	2720	1470	2095	2069.98	0.08	-296	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	87	129.06	1.05	12	0.31	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2145	-3.73	20250107	2045	0.98	20250123	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
13	20250123	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	25434285	12286	104.64	2100	2105	2045	2720	1470	2095	2070.18	0.08	-271	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	87	129.38	1.05	12	0.29	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2145	-3.50	20250107	2045	1.22	20250123	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
14	20250123	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	25382585	12261	104.43	2100	2105	2045	2720	1470	2095	2070.19	0.08	-246	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.29	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2045	2.44	20250123	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
15	20250123	111329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-35	5	-1.67	22996090	11108	94.61	2100	2105	2045	2720	1470	2095	2070.23	0.08	-222	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	87	128.75	1.05	12	0.26	16.00	1964.00	2355	20240502	-12.53	2005	20241120	2.74	2145	-3.96	20250107	2045	0.73	20250123	2355	-12.53	20240502	2005	2.74	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
16	20250123	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	6305	3	0.03	2100	2105	2100	2720	1470	2095	2101.67	0.08	0	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
17	20250123	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4200	2	0.02	2100	2100	2100	2720	1470	2095	2100.00	0.08	0	2128	2111	2093	2076	2058	2102	2067	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3237	N	N	N	N
18	20250122	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	24491130	11741	308.73	2110	2110	2075	2740	1480	2110	2085.95	0.08	-100	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.28	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
19	20250122	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	24287980	11644	306.18	2110	2110	2075	2740	1480	2110	2085.88	0.08	-70	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.28	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
20	20250122	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	24285885	11643	306.15	2110	2110	2075	2740	1480	2110	2085.88	0.08	-69	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.28	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
21	20250122	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	23886665	11452	301.13	2110	2110	2075	2740	1480	2110	2085.81	0.08	-52	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.27	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
22	20250122	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	11959035	5745	151.06	2110	2110	2075	2740	1480	2110	2081.64	0.08	-52	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.14	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250102	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
23	20250122	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	10113810	4860	127.79	2110	2110	2075	2740	1480	2110	2081.03	0.08	-52	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.12	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250102	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
24	20250122	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	2024220	971	25.53	2110	2110	2080	2740	1480	2110	2084.68	0.08	-52	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250102	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
25	20250122	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.03	2110	2110	2110	2740	1480	2110	2110.00	0.08	0	2140	2125	2095	2080	2050	2132	2087	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	3337	N	N	N	N
26	20250121	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7929145	3803	4045.74	2105	2110	2065	2735	1475	2105	2084.52	0.08	-53	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.09	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250121	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
27	20250121	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	7169725	3441	3660.64	2105	2105	2065	2735	1475	2105	2083.62	0.08	-53	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.08	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250121	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
28	20250121	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	6498740	3120	3319.15	2105	2105	2065	2735	1475	2105	2082.93	0.08	-50	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250121	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
29	20250121	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	5194580	2496	2655.32	2105	2105	2065	2735	1475	2105	2081.16	0.08	-50	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250121	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
30	20250121	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	5188325	2493	2652.13	2105	2105	2065	2735	1475	2105	2081.16	0.08	-50	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250121	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
31	20250121	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	4344270	2088	2221.28	2105	2105	2065	2735	1475	2105	2080.59	0.08	-50	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.05	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2145	-2.80	20250107	2065	0.97	20250121	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
32	20250121	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	1194610	572	608.51	2105	2105	2075	2735	1475	2105	2088.48	0.08	-50	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2145	-3.26	20250107	2065	0.48	20250102	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
33	20250121	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	1.06	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3390	N	N	N	N
34	20250120	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	197415	94	1.46	2105	2105	2090	2735	1475	2105	2100.16	0.08	-5	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
35	20250120	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	186890	89	1.38	2105	2105	2090	2735	1475	2105	2099.89	0.08	-5	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
36	20250120	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	184785	88	1.37	2105	2105	2090	2735	1475	2105	2099.83	0.08	-5	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
37	20250120	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	35590	17	0.26	2105	2105	2090	2735	1475	2105	2093.53	0.08	-1	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
38	20250120	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8420	4	0.06	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
39	20250120	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	8420	4	0.06	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
40	20250120	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.03	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
41	20250120	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.02	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	2128	2116	2098	2086	2068	2107	2077	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3395	N	N	N	N
42	20250117	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	13437315	6437	43.47	2110	2110	2080	2740	1480	2110	2087.51	0.08	-192	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.15	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
43	20250117	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	12986840	6223	42.02	2110	2110	2080	2740	1480	2110	2086.91	0.08	21	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.15	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
44	20250117	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	12972100	6216	41.98	2110	2110	2080	2740	1480	2110	2086.89	0.08	27	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.15	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
45	20250117	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	11203605	5375	36.30	2110	2110	2080	2740	1480	2110	2084.39	0.08	27	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.13	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
46	20250117	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	11012505	5284	35.68	2110	2110	2080	2740	1480	2110	2084.12	0.08	73	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.13	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
47	20250117	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	10848745	5206	35.16	2110	2110	2080	2740	1480	2110	2083.89	0.08	142	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.12	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
48	20250117	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	9875385	4742	32.02	2110	2110	2080	2740	1480	2110	2082.54	0.08	146	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.11	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
49	20250117	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.01	2110	2110	2110	2740	1480	2110	2110.00	0.08	0	2130	2120	2100	2090	2070	2125	2095	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	3481	N	N	N	N
50	20250116	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	31086725	14808	185.33	2080	2110	2080	2735	1475	2105	2099.32	0.09	-478	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.35	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
51	20250116	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	31017225	14775	184.92	2080	2110	2080	2735	1475	2105	2099.30	0.09	-452	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.35	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
52	20250116	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	28440810	13551	169.60	2080	2105	2080	2735	1475	2105	2098.80	0.09	-419	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.32	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
53	20250116	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	28323210	13495	168.90	2080	2105	2080	2735	1475	2105	2098.79	0.09	-363	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.32	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
54	20250116	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	28201410	13437	168.17	2080	2105	2080	2735	1475	2105	2098.79	0.09	-305	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.32	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
55	20250116	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	27443310	13076	163.65	2080	2105	2080	2735	1475	2105	2098.75	0.09	-247	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.31	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
56	20250116	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	24020305	11446	143.25	2080	2105	2080	2735	1475	2105	2098.58	0.09	-150	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.27	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
57	20250116	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	18069800	8612	107.78	2080	2100	2080	2735	1475	2105	2098.21	0.09	-69	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3727	N	N	N	N
58	20250115	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	16770900	7990	526.70	2095	2105	2080	2720	1470	2095	2098.99	0.09	-375	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.19	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
59	20250115	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	16512580	7867	518.59	2095	2105	2080	2720	1470	2095	2098.97	0.09	-369	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.19	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
60	20250115	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	13505425	6435	424.19	2095	2100	2080	2720	1470	2095	2098.75	0.09	-335	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.15	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
61	20250115	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	12184595	5806	382.73	2095	2100	2080	2720	1470	2095	2098.62	0.09	-286	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.14	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
62	20250115	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8977580	4278	282.00	2095	2100	2080	2720	1470	2095	2098.55	0.09	-175	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.10	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
63	20250115	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5678205	2706	178.38	2095	2100	2080	2720	1470	2095	2098.38	0.09	-98	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.06	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
64	20250115	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2369730	1130	74.49	2095	2100	2080	2720	1470	2095	2097.11	0.09	-74	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
65	20250115	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2095	1	0.07	2095	2095	2095	2720	1470	2095	2095.00	0.09	0	2118	2106	2093	2081	2068	2100	2075	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3908	N	N	N	N
66	20250114	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3161385	1517	42.85	2105	2105	2080	2720	1470	2095	2083.97	0.09	-37	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.04	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
67	20250114	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3132060	1503	42.46	2105	2105	2080	2720	1470	2095	2083.87	0.09	-35	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.04	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
68	20250114	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	3129960	1502	42.43	2105	2105	2080	2720	1470	2095	2083.86	0.09	-35	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.04	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
69	20250114	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2774660	1332	37.63	2105	2105	2080	2720	1470	2095	2083.08	0.09	-35	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
70	20250114	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2774660	1332	37.63	2105	2105	2080	2720	1470	2095	2083.08	0.09	-35	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
71	20250114	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1932390	929	26.24	2105	2105	2080	2720	1470	2095	2080.08	0.09	-1	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
72	20250114	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1932390	929	26.24	2105	2105	2080	2720	1470	2095	2080.08	0.09	-1	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
73	20250114	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	2105	1	0.03	2105	2105	2105	2720	1470	2095	2105.00	0.09	0	2118	2106	2088	2076	2058	2097	2067	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3945	N	N	N	N
74	20250113	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	7361340	3540	32181.82	2100	2100	2070	2730	1470	2100	2079.47	0.09	72	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.08	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
75	20250113	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	7344595	3532	32109.09	2100	2100	2070	2730	1470	2100	2079.44	0.09	75	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.08	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
76	20250113	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	7332050	3526	32054.54	2100	2100	2070	2730	1470	2100	2079.42	0.09	79	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.08	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
77	20250113	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	7329955	3525	32045.46	2100	2100	2070	2730	1470	2100	2079.42	0.09	79	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	87	130.00	1.06	12	0.08	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2145	-3.03	20250107	2065	0.73	20250102	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
78	20250113	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	3757320	1808	16436.36	2100	2100	2070	2730	1470	2100	2078.16	0.09	79	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.04	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
79	20250113	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	3757320	1808	16436.36	2100	2100	2070	2730	1470	2100	2078.16	0.09	79	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.04	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
80	20250113	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	3126725	1507	13700.00	2100	2100	2070	2730	1470	2100	2074.80	0.09	79	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	87	129.69	1.06	12	0.04	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2145	-3.26	20250107	2065	0.48	20250102	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
81	20250113	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2100	1	9.09	2100	2100	2100	2730	1470	2100	2100.00	0.09	-1	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3871	N	N	N	N
82	20250110	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	23105	11	0.39	2105	2105	2090	2730	1470	2100	2100.45	0.09	-1	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
83	20250110	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	12605	6	0.21	2105	2105	2090	2730	1470	2100	2100.83	0.09	-1	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
84	20250110	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6315	3	0.11	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
85	20250110	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6315	3	0.11	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
86	20250110	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6315	3	0.11	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
87	20250110	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6315	3	0.11	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
88	20250110	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6315	3	0.11	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
89	20250110	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3872	N	N	N	N
90	20250109	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5943780	2853	12.50	2080	2100	2080	2730	1470	2100	2083.34	0.09	-17	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.07	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
91	20250109	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5931180	2847	12.47	2080	2100	2080	2730	1470	2100	2083.31	0.09	-17	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.07	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
92	20250109	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5830535	2799	12.26	2080	2100	2080	2730	1470	2100	2083.08	0.09	-11	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.07	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
93	20250109	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5820060	2794	12.24	2080	2100	2080	2730	1470	2100	2083.06	0.09	-11	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.07	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
94	20250109	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	5817960	2793	12.24	2080	2095	2080	2730	1470	2100	2083.05	0.09	-11	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
95	20250109	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	4430200	2129	9.33	2080	2095	2080	2730	1470	2100	2080.88	0.09	-11	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.05	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
96	20250109	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	4208175	2023	8.86	2080	2095	2080	2730	1470	2100	2080.17	0.09	-2	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.05	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
97	20250109	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	2123	2111	2098	2086	2073	2117	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	3889	N	N	N	N
98	20250108	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	47683265	22824	3371.34	2090	2110	2085	2740	1480	2110	2089.17	0.10	715	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.54	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2145	-2.10	20250107	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
99	20250108	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	47611830	22790	3366.32	2090	2110	2085	2740	1480	2110	2089.15	0.10	723	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.54	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
100	20250108	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	36560790	17493	2583.90	2090	2110	2085	2740	1480	2110	2090.02	0.10	979	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.42	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
101	20250108	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	22388500	10712	1582.27	2090	2110	2085	2740	1480	2110	2090.04	0.10	980	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.26	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
102	20250108	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	1177170	563	83.16	2090	2110	2090	2740	1480	2110	2090.89	0.10	-2	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.01	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
103	20250108	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	1177170	563	83.16	2090	2110	2090	2740	1480	2110	2090.89	0.10	-2	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.01	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2145	-2.33	20250107	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
104	20250108	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	1068130	511	75.48	2090	2110	2090	2740	1480	2110	2090.27	0.10	0	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2145	-2.56	20250107	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
105	20250108	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1047110	501	74.00	2090	2110	2090	2740	1480	2110	2090.04	0.10	0	2160	2135	2120	2095	2080	2127	2087	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	4174	N	N	N	N
106	20250107	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1428000	677	10.04	2145	2145	2105	2735	1475	2105	2109.31	0.10	1	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	89	131.88	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2145	-1.63	20250107	2065	2.18	20250102	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
107	20250107	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1425890	676	10.03	2145	2145	2105	2735	1475	2105	2109.30	0.10	1	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.02	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
108	20250107	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1166880	553	8.20	2145	2145	2105	2735	1475	2105	2110.09	0.10	-14	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
109	20250107	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1166880	553	8.20	2145	2145	2105	2735	1475	2105	2110.09	0.10	-14	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
110	20250107	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1166880	553	8.20	2145	2145	2105	2735	1475	2105	2110.09	0.10	-14	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
111	20250107	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1057420	501	7.43	2145	2145	2105	2735	1475	2105	2110.62	0.10	-10	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2145	-1.86	20250107	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
112	20250107	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	25680	12	0.18	2145	2145	2115	2735	1475	2105	2140.00	0.10	0	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2145	-1.40	20250107	2065	2.42	20250102	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
113	20250107	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	23565	11	0.16	2145	2145	2115	2735	1475	2105	2142.27	0.10	0	2131	2117	2106	2092	2081	2125	2100	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2145	-1.40	20250107	2065	2.42	20250102	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	4173	N	N	N	N
114	20250106	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14159035	6741	68.84	2095	2120	2095	2730	1470	2100	2100.44	0.10	-14	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.16	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2120	-0.71	20250106	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
115	20250106	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	14002560	6667	68.09	2095	2120	2095	2730	1470	2100	2100.28	0.10	13	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.16	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2120	-0.24	20250106	2065	2.42	20250102	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
116	20250106	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	13951975	6643	67.84	2095	2120	2095	2730	1470	2100	2100.25	0.10	18	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.16	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2120	0.00	20250106	2065	2.66	20250102	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
117	20250106	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	13077900	6228	63.60	2095	2100	2095	2730	1470	2100	2099.86	0.10	-51	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.15	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
118	20250106	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	9684300	4612	47.10	2095	2100	2095	2730	1470	2100	2099.80	0.10	-77	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.11	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
119	20250106	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6402140	3049	31.14	2095	2100	2095	2730	1470	2100	2099.75	0.10	-49	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.07	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
120	20250106	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2948140	1404	14.34	2095	2100	2095	2730	1470	2100	2099.81	0.10	-49	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
121	20250106	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	4190	2	0.02	2095	2095	2095	2730	1470	2100	2095.00	0.10	0	2113	2106	2098	2091	2083	2102	2087	4	630	100	1510	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2105	-0.48	20250103	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	4187	N	N	N	N
122	20250103	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	20487705	9792	59.36	2105	2105	2090	2710	1460	2085	2092.29	0.11	-245	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.23	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
123	20250103	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	20458345	9778	59.27	2105	2105	2090	2710	1460	2085	2092.28	0.11	-237	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.23	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2105	-0.48	20250103	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
124	20250103	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	16091175	7698	46.66	2105	2105	2090	2710	1460	2085	2090.31	0.11	-52	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.18	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2105	-0.24	20250103	2065	1.69	20250102	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
125	20250103	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	15286690	7314	44.34	2105	2105	2090	2710	1460	2085	2090.06	0.11	-52	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.17	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2105	-0.71	20250103	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
126	20250103	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	14137190	6764	41.00	2105	2105	2090	2710	1460	2085	2090.06	0.11	-2	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.16	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2105	-0.71	20250103	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
127	20250103	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	69255	33	0.20	2105	2105	2095	2710	1460	2085	2098.64	0.11	-2	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2105	-0.48	20250103	2065	1.45	20250102	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
128	20250103	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	4210	2	0.01	2105	2105	2105	2710	1460	2085	2105.00	0.11	0	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2105	0.00	20250103	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
129	20250103	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	2105	1	0.01	2105	2105	2105	2710	1460	2085	2105.00	0.11	0	2111	2097	2081	2067	2051	2090	2060	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2105	0.00	20250103	2065	1.94	20250102	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억	4432	N	N	N	N
130	20250102	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	34155485	16497	107.15	2095	2095	2065	2690	1450	2070	2070.41	0.09	4078	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	88	130.31	1.06	12	0.39	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2095	-0.48	20250102	2065	0.97	20250102	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
131	20250102	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	33007295	15945	103.57	2095	2095	2065	2690	1450	2070	2070.07	0.09	4142	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.38	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2095	-0.72	20250102	2065	0.73	20250102	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
132	20250102	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	32944895	15915	103.37	2095	2095	2065	2690	1450	2070	2070.05	0.09	4172	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.38	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2095	-0.24	20250102	2065	1.21	20250102	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
133	20250102	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	32942805	15914	103.36	2095	2095	2065	2690	1450	2070	2070.05	0.09	4172	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.38	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2095	-1.19	20250102	2065	0.24	20250102	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
134	20250102	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	26031075	12575	81.68	2095	2095	2065	2690	1450	2070	2070.07	0.09	3116	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.30	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2095	-1.19	20250102	2065	0.24	20250102	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
135	20250102	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	5704385	2755	17.89	2095	2095	2065	2690	1450	2070	2070.56	0.09	763	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.07	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2095	-1.19	20250102	2065	0.24	20250102	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
136	20250102	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.09	0	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	0	0.00	0	0	0.00	0	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N
137	20250102	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.09	0	2110	2090	2075	2055	2040	2087	2052	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	0	0.00	0	0	0.00	0	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억	3940	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History