KissMeData/021080/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2105	15	2	0.72	153941775	73614	45.65	2085	2110	2080	2715	1465	2090	2091.20	3.77	3621	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1010	5.04	0.55	12	0.15	418.00	3851.00	3560	20240215	-40.87	2045	20241210	2.93	2300	-8.48	20250106	2080	1.20	20250124	3560	-40.87	20240215	2045	2.93	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
3	20250124	150344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	0	3	0.00	126327070	60444	37.48	2085	2110	2080	2715	1465	2090	2089.99	3.77	5488	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1003	5.00	0.54	12	0.13	418.00	3851.00	3560	20240215	-41.29	2045	20241210	2.20	2300	-9.13	20250106	2080	0.48	20250124	3560	-41.29	20240215	2045	2.20	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
4	20250124	140344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	0	3	0.00	114297555	54676	33.91	2085	2110	2080	2715	1465	2090	2090.45	3.77	6014	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1003	5.00	0.54	12	0.11	418.00	3851.00	3560	20240215	-41.29	2045	20241210	2.20	2300	-9.13	20250106	2080	0.48	20250124	3560	-41.29	20240215	2045	2.20	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
5	20250124	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	5	2	0.24	97038790	46406	28.78	2085	2110	2080	2715	1465	2090	2091.08	3.77	6035	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1006	5.01	0.54	12	0.10	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2080	0.72	20250124	3560	-41.15	20240215	2045	2.44	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
6	20250124	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2085	-5	5	-0.24	89580260	42832	26.56	2085	2110	2080	2715	1465	2090	2091.43	3.77	7271	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1001	4.99	0.54	12	0.09	418.00	3851.00	3560	20240215	-41.43	2045	20241210	1.96	2300	-9.35	20250106	2080	0.24	20250124	3560	-41.43	20240215	2045	1.96	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
7	20250124	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	0	3	0.00	68283850	32658	20.25	2085	2110	2080	2715	1465	2090	2090.88	3.77	5586	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1003	5.00	0.54	12	0.07	418.00	3851.00	3560	20240215	-41.29	2045	20241210	2.20	2300	-9.13	20250106	2080	0.48	20250124	3560	-41.29	20240215	2045	2.20	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
8	20250124	100343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	5	2	0.24	46450325	22213	13.78	2085	2110	2080	2715	1465	2090	2091.13	3.77	4592	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1006	5.01	0.54	12	0.05	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2080	0.72	20250124	3560	-41.15	20240215	2045	2.44	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
9	20250124	090344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	5	2	0.24	9714120	4641	2.88	2085	2095	2085	2715	1465	2090	2093.11	3.77	1058	2143	2116	2098	2071	2053	2107	2062	240	625	500	1460	5	1	48000000	1006	5.01	0.54	12	0.01	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2080	0.72	20250123	3560	-41.15	20240215	2045	2.44	20241210	3.91	N	021080	500	240 억	1810952	N	N	1	N	N
10	20250123	160344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	-25	5	-1.18	335083315	160226	111.15	2120	2125	2080	2745	1485	2115	2091.32	3.79	-10302	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1003	5.00	0.54	12	0.33	418.00	3851.00	3560	20240215	-41.29	2045	20241210	2.20	2300	-9.13	20250106	2080	0.48	20250123	3560	-41.29	20240215	2045	2.20	20241210	3.88	N	021080	500	240 억	1821255	N	N	1	N	N
11	20250123	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	-20	5	-0.95	321723930	153823	106.71	2120	2125	2080	2745	1485	2115	2091.52	3.79	-9587	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1006	5.01	0.54	12	0.32	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2080	0.72	20250123	3560	-41.15	20240215	2045	2.44	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
12	20250123	140343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2090	-25	5	-1.18	260813845	124620	86.45	2120	2125	2080	2745	1485	2115	2092.87	3.79	-18720	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1003	5.00	0.54	12	0.26	418.00	3851.00	3560	20240215	-41.29	2045	20241210	2.20	2300	-9.13	20250106	2080	0.48	20250123	3560	-41.29	20240215	2045	2.20	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
13	20250123	130342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	-20	5	-0.95	219384100	104755	72.67	2120	2125	2080	2745	1485	2115	2094.26	3.79	-28603	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1006	5.01	0.54	12	0.22	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2080	0.72	20250123	3560	-41.15	20240215	2045	2.44	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
14	20250123	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2095	-20	5	-0.95	174010650	82998	57.58	2120	2125	2085	2745	1485	2115	2096.56	3.79	-27038	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1006	5.01	0.54	12	0.17	418.00	3851.00	3560	20240215	-41.15	2045	20241210	2.44	2300	-8.91	20250106	2085	0.48	20250123	3560	-41.15	20240215	2045	2.44	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
15	20250123	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2110	-5	5	-0.24	147554205	70362	48.81	2120	2125	2090	2745	1485	2115	2097.07	3.79	-23960	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1013	5.05	0.55	12	0.15	418.00	3851.00	3560	20240215	-40.73	2045	20241210	3.18	2300	-8.26	20250106	2090	0.96	20250123	3560	-40.73	20240215	2045	3.18	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
16	20250123	100341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2105	-10	5	-0.47	129392945	61697	42.80	2120	2125	2090	2745	1485	2115	2097.23	3.79	-25666	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1010	5.04	0.55	12	0.13	418.00	3851.00	3560	20240215	-40.87	2045	20241210	2.93	2300	-8.48	20250106	2090	0.72	20250123	3560	-40.87	20240215	2045	2.93	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
17	20250123	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2100	-15	5	-0.71	14644270	6938	4.81	2120	2125	2100	2745	1485	2115	2110.73	3.79	-6056	2161	2137	2126	2102	2091	2132	2097	240	630	500	1480	5	1	48000000	1008	5.02	0.55	12	0.01	418.00	3851.00	3560	20240215	-41.01	2045	20241210	2.69	2300	-8.70	20250106	2100	0.00	20250123	3560	-41.01	20240215	2045	2.69	20241210	3.88	N	021080	500	240 억	1821255	N	N	0	N	N
18	20250122	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2115	-20	5	-0.94	306149030	144146	143.78	2120	2150	2115	2775	1495	2135	2123.87	3.89	-47816	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1015	5.06	0.55	12	0.30	418.00	3851.00	3560	20240215	-40.59	2045	20241210	3.42	2300	-8.04	20250106	2115	0.00	20250122	3560	-40.59	20240215	2045	3.42	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
19	20250122	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2115	-20	5	-0.94	281955495	132711	132.38	2120	2150	2115	2775	1495	2135	2124.57	3.89	-45961	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1015	5.06	0.55	12	0.28	418.00	3851.00	3560	20240215	-40.59	2045	20241210	3.42	2300	-8.04	20250106	2115	0.00	20250122	3560	-40.59	20240215	2045	3.42	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
20	20250122	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2125	-10	5	-0.47	224662425	105728	105.46	2120	2150	2115	2775	1495	2135	2124.90	3.89	-37406	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1020	5.08	0.55	12	0.22	418.00	3851.00	3560	20240215	-40.31	2045	20241210	3.91	2300	-7.61	20250106	2115	0.47	20250122	3560	-40.31	20240215	2045	3.91	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
21	20250122	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2135	0	3	0.00	207428690	97618	97.37	2120	2150	2115	2775	1495	2135	2124.89	3.89	-37399	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1025	5.11	0.55	12	0.20	418.00	3851.00	3560	20240215	-40.03	2045	20241210	4.40	2300	-7.17	20250106	2115	0.95	20250122	3560	-40.03	20240215	2045	4.40	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
22	20250122	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-15	5	-0.70	189246990	89059	88.84	2120	2150	2115	2775	1495	2135	2124.95	3.89	-35342	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1018	5.07	0.55	12	0.19	418.00	3851.00	3560	20240215	-40.45	2045	20241210	3.67	2300	-7.83	20250106	2115	0.24	20250122	3560	-40.45	20240215	2045	3.67	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
23	20250122	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2125	-10	5	-0.47	158467190	74565	74.38	2120	2150	2115	2775	1495	2135	2125.21	3.89	-31035	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1020	5.08	0.55	12	0.16	418.00	3851.00	3560	20240215	-40.31	2045	20241210	3.91	2300	-7.61	20250106	2115	0.47	20250122	3560	-40.31	20240215	2045	3.91	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
24	20250122	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-15	5	-0.70	124810165	58731	58.58	2120	2150	2115	2775	1495	2135	2125.09	3.89	-25682	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1018	5.07	0.55	12	0.12	418.00	3851.00	3560	20240215	-40.45	2045	20241210	3.67	2300	-7.83	20250106	2115	0.24	20250122	3560	-40.45	20240215	2045	3.67	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
25	20250122	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2145	10	2	0.47	40441415	18984	18.94	2120	2150	2120	2775	1495	2135	2130.26	3.89	6782	2188	2161	2138	2111	2088	2150	2100	240	640	500	1490	5	1	48000000	1030	5.13	0.56	12	0.04	418.00	3851.00	3560	20240215	-39.75	2045	20241210	4.89	2300	-6.74	20250106	2115	1.42	20250121	3560	-39.75	20240215	2045	4.89	20241210	3.87	N	021080	500	240 억	1869071	N	N	2	N	N
26	20250121	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2135	-15	5	-0.70	207990085	97504	61.77	2150	2165	2115	2795	1505	2150	2133.12	3.91	-7533	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1025	5.11	0.55	12	0.20	418.00	3851.00	3560	20240215	-40.03	2045	20241210	4.40	2300	-7.17	20250106	2115	0.95	20250121	3560	-40.03	20240215	2045	4.40	20241210	3.87	N	021080	500	240 억	1876605	N	N	2	N	N
27	20250121	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2135	-15	5	-0.70	196417280	92078	58.34	2150	2165	2115	2795	1505	2150	2133.16	3.91	-6828	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1025	5.11	0.55	12	0.19	418.00	3851.00	3560	20240215	-40.03	2045	20241210	4.40	2300	-7.17	20250106	2115	0.95	20250121	3560	-40.03	20240215	2045	4.40	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
28	20250121	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2140	-10	5	-0.47	185828685	87096	55.18	2150	2165	2115	2795	1505	2150	2133.61	3.91	-8133	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1027	5.12	0.56	12	0.18	418.00	3851.00	3560	20240215	-39.89	2045	20241210	4.65	2300	-6.96	20250106	2115	1.18	20250121	3560	-39.89	20240215	2045	4.65	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
29	20250121	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2135	-15	5	-0.70	157892145	73994	46.88	2150	2165	2115	2795	1505	2150	2133.85	3.91	-15574	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1025	5.11	0.55	12	0.15	418.00	3851.00	3560	20240215	-40.03	2045	20241210	4.40	2300	-7.17	20250106	2115	0.95	20250121	3560	-40.03	20240215	2045	4.40	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
30	20250121	120329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2115	-35	5	-1.63	138131265	64723	41.01	2150	2165	2115	2795	1505	2150	2134.19	3.91	-21561	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1015	5.06	0.55	12	0.13	418.00	3851.00	3560	20240215	-40.59	2045	20241210	3.42	2300	-8.04	20250106	2115	0.00	20250121	3560	-40.59	20240215	2045	3.42	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
31	20250121	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2120	-30	5	-1.40	113850715	53281	33.76	2150	2165	2115	2795	1505	2150	2136.80	3.91	-22043	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1018	5.07	0.55	12	0.11	418.00	3851.00	3560	20240215	-40.45	2045	20241210	3.67	2300	-7.83	20250106	2115	0.24	20250121	3560	-40.45	20240215	2045	3.67	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
32	20250121	100322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2145	-5	5	-0.23	77407495	36113	22.88	2150	2165	2125	2795	1505	2150	2143.48	3.91	-12651	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1030	5.13	0.56	12	0.08	418.00	3851.00	3560	20240215	-39.75	2045	20241210	4.89	2300	-6.74	20250106	2125	0.94	20250121	3560	-39.75	20240215	2045	4.89	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
33	20250121	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2165	15	2	0.70	36743605	17090	10.83	2150	2165	2150	2795	1505	2150	2150.01	3.91	-907	2203	2176	2153	2126	2103	2165	2115	240	645	500	1500	5	1	48000000	1039	5.18	0.56	12	0.04	418.00	3851.00	3560	20240215	-39.19	2045	20241210	5.87	2300	-5.87	20250106	2130	1.64	20250120	3560	-39.19	20240215	2045	5.87	20241210	3.87	N	021080	500	240 억	1876605	N	N	0	N	N
34	20250120	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	-15	5	-0.69	316750000	147488	157.42	2180	2180	2130	2810	1520	2165	2147.62	3.97	-56327	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1032	5.14	0.56	12	0.31	418.00	3851.00	3640	20240111	-40.93	2045	20241210	5.13	2300	-6.52	20250106	2130	0.94	20250120	3560	-39.61	20240215	2045	5.13	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
35	20250120	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2135	-30	5	-1.39	302518410	140848	150.33	2180	2180	2130	2810	1520	2165	2147.83	3.97	-54167	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1025	5.11	0.55	12	0.29	418.00	3851.00	3640	20240111	-41.35	2045	20241210	4.40	2300	-7.17	20250106	2130	0.23	20250120	3560	-40.03	20240215	2045	4.40	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
36	20250120	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2140	-25	5	-1.15	254804360	118511	126.49	2180	2180	2135	2810	1520	2165	2150.04	3.97	-39941	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1027	5.12	0.56	12	0.25	418.00	3851.00	3640	20240111	-41.21	2045	20241210	4.65	2300	-6.96	20250106	2135	0.23	20250120	3560	-39.89	20240215	2045	4.65	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
37	20250120	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2145	-20	5	-0.92	219987415	102234	109.12	2180	2180	2135	2810	1520	2165	2151.79	3.97	-26146	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1030	5.13	0.56	12	0.21	418.00	3851.00	3640	20240111	-41.07	2045	20241210	4.89	2300	-6.74	20250106	2135	0.47	20250120	3560	-39.75	20240215	2045	4.89	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
38	20250120	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2150	-15	5	-0.69	176099650	81772	87.28	2180	2180	2135	2810	1520	2165	2153.53	3.97	-29599	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1032	5.14	0.56	12	0.17	418.00	3851.00	3640	20240111	-40.93	2045	20241210	5.13	2300	-6.52	20250106	2135	0.70	20250120	3560	-39.61	20240215	2045	5.13	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
39	20250120	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2165	0	3	0.00	161066285	74786	79.82	2180	2180	2135	2810	1520	2165	2153.69	3.97	-29602	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1039	5.18	0.56	12	0.16	418.00	3851.00	3640	20240111	-40.52	2045	20241210	5.87	2300	-5.87	20250106	2135	1.41	20250120	3560	-39.19	20240215	2045	5.87	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
40	20250120	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2160	-5	5	-0.23	80747015	37381	39.90	2180	2180	2145	2810	1520	2165	2160.10	3.97	-15454	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1037	5.17	0.56	12	0.08	418.00	3851.00	3640	20240111	-40.66	2045	20241210	5.62	2300	-6.09	20250106	2145	0.70	20250120	3560	-39.33	20240215	2045	5.62	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
41	20250120	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2165	0	3	0.00	8888755	4087	4.36	2180	2180	2165	2810	1520	2165	2175.06	3.97	-1343	2208	2186	2173	2151	2138	2182	2147	240	645	500	1510	5	1	48000000	1039	5.18	0.56	12	0.01	418.00	3851.00	3640	20240111	-40.52	2045	20241210	5.87	2300	-5.87	20250106	2160	0.23	20250102	3560	-39.19	20240215	2045	5.87	20241210	3.82	N	021080	500	240 억	1903579	N	N	0	N	N
42	20250117	160336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2165	-10	5	-0.46	200108530	91970	92.72	2165	2195	2160	2825	1525	2175	2175.86	3.94	11903	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1039	5.18	0.56	12	0.19	418.00	3851.00	3640	20240111	-40.52	2045	20241210	5.87	2300	-5.87	20250106	2160	0.23	20250117	3560	-39.19	20240215	2045	5.87	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
43	20250117	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	5	2	0.23	150167625	68925	69.48	2165	2195	2160	2825	1525	2175	2178.71	3.94	9055	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1046	5.22	0.57	12	0.14	418.00	3851.00	3640	20240111	-40.11	2045	20241210	6.60	2300	-5.22	20250106	2160	0.93	20250117	3560	-38.76	20240215	2045	6.60	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
44	20250117	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	10	2	0.46	122965410	56439	56.90	2165	2195	2160	2825	1525	2175	2178.73	3.94	17300	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1049	5.23	0.57	12	0.12	418.00	3851.00	3640	20240111	-39.97	2045	20241210	6.85	2300	-5.00	20250106	2160	1.16	20250117	3560	-38.62	20240215	2045	6.85	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
45	20250117	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	10	2	0.46	110137930	50556	50.97	2165	2195	2160	2825	1525	2175	2178.53	3.94	15161	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1049	5.23	0.57	12	0.11	418.00	3851.00	3640	20240111	-39.97	2045	20241210	6.85	2300	-5.00	20250106	2160	1.16	20250117	3560	-38.62	20240215	2045	6.85	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
46	20250117	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	15	2	0.69	96539735	44332	44.69	2165	2195	2160	2825	1525	2175	2177.65	3.94	15403	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1051	5.24	0.57	12	0.09	418.00	3851.00	3640	20240111	-39.84	2045	20241210	7.09	2300	-4.78	20250106	2160	1.39	20250117	3560	-38.48	20240215	2045	7.09	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
47	20250117	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	15	2	0.69	69429905	31944	32.20	2165	2190	2160	2825	1525	2175	2173.49	3.94	9090	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1051	5.24	0.57	12	0.07	418.00	3851.00	3640	20240111	-39.84	2045	20241210	7.09	2300	-4.78	20250106	2160	1.39	20250117	3560	-38.48	20240215	2045	7.09	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
48	20250117	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2170	-5	5	-0.23	23422665	10808	10.90	2165	2175	2160	2825	1525	2175	2167.16	3.94	-1058	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1042	5.19	0.56	12	0.02	418.00	3851.00	3640	20240111	-40.38	2045	20241210	6.11	2300	-5.65	20250106	2160	0.46	20250117	3560	-39.04	20240215	2045	6.11	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
49	20250117	090339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	2924105	1349	1.36	2165	2175	2165	2825	1525	2175	2167.61	3.94	31	2231	2202	2181	2152	2131	2192	2142	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.00	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250102	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1891676	N	N	0	N	N
50	20250116	160336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	215821910	99095	162.99	2180	2210	2160	2825	1525	2175	2177.93	3.99	-22195	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.21	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250116	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
51	20250116	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	201718100	92610	152.32	2180	2210	2160	2825	1525	2175	2178.15	3.99	-20622	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.19	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250116	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
52	20250116	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	182052580	83552	137.42	2180	2210	2160	2825	1525	2175	2178.91	3.99	-16341	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.17	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250116	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
53	20250116	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2170	-5	5	-0.23	145287135	66596	109.53	2180	2210	2165	2825	1525	2175	2181.62	3.99	-13371	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1042	5.19	0.56	12	0.14	418.00	3851.00	3640	20240111	-40.38	2045	20241210	6.11	2300	-5.65	20250106	2160	0.46	20250102	3560	-39.04	20240215	2045	6.11	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
54	20250116	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	15	2	0.69	106720245	48843	80.34	2180	2210	2175	2825	1525	2175	2184.96	3.99	-1570	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1051	5.24	0.57	12	0.10	418.00	3851.00	3640	20240111	-39.84	2045	20241210	7.09	2300	-4.78	20250106	2160	1.39	20250102	3560	-38.48	20240215	2045	7.09	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
55	20250116	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	94432240	43204	71.06	2180	2210	2175	2825	1525	2175	2185.73	3.99	-419	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.09	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250102	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
56	20250116	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	15	2	0.69	62589095	28574	47.00	2180	2210	2180	2825	1525	2175	2190.42	3.99	2100	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1051	5.24	0.57	12	0.06	418.00	3851.00	3640	20240111	-39.84	2045	20241210	7.09	2300	-4.78	20250106	2160	1.39	20250102	3560	-38.48	20240215	2045	7.09	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
57	20250116	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2200	25	2	1.15	11299680	5167	8.50	2180	2200	2180	2825	1525	2175	2186.89	3.99	3113	2248	2211	2193	2156	2138	2202	2147	240	650	500	1520	5	1	48000000	1056	5.26	0.57	12	0.01	418.00	3851.00	3640	20240111	-39.56	2045	20241210	7.58	2300	-4.35	20250106	2160	1.85	20250102	3560	-38.20	20240215	2045	7.58	20241210	3.82	N	021080	500	240 억	1913871	N	N	194	N	N
58	20250115	160336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	-35	5	-1.58	133250815	60752	77.78	2210	2230	2175	2870	1550	2210	2193.36	4.04	-27091	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1044	5.20	0.56	12	0.13	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250102	3560	-38.90	20240215	2045	6.36	20241210	3.83	N	021080	500	240 억	1940462	N	N	194	N	N
59	20250115	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	-30	5	-1.36	117977590	53734	68.79	2210	2230	2175	2870	1550	2210	2195.59	4.04	-22440	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1046	5.22	0.57	12	0.11	418.00	3851.00	3640	20240111	-40.11	2045	20241210	6.60	2300	-5.22	20250106	2160	0.93	20250102	3560	-38.76	20240215	2045	6.60	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
60	20250115	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	-30	5	-1.36	95766960	43538	55.74	2210	2230	2180	2870	1550	2210	2199.62	4.04	-18265	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1046	5.22	0.57	12	0.09	418.00	3851.00	3640	20240111	-40.11	2045	20241210	6.60	2300	-5.22	20250106	2160	0.93	20250102	3560	-38.76	20240215	2045	6.60	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
61	20250115	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2195	-15	5	-0.68	65370895	29646	37.95	2210	2230	2190	2870	1550	2210	2205.05	4.04	-8843	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1054	5.25	0.57	12	0.06	418.00	3851.00	3640	20240111	-39.70	2045	20241210	7.33	2300	-4.57	20250106	2160	1.62	20250102	3560	-38.34	20240215	2045	7.33	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
62	20250115	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2195	-15	5	-0.68	61496715	27881	35.69	2210	2230	2190	2870	1550	2210	2205.69	4.04	-8843	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1054	5.25	0.57	12	0.06	418.00	3851.00	3640	20240111	-39.70	2045	20241210	7.33	2300	-4.57	20250106	2160	1.62	20250102	3560	-38.34	20240215	2045	7.33	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
63	20250115	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2195	-15	5	-0.68	50990335	23093	29.56	2210	2230	2195	2870	1550	2210	2208.04	4.04	-8711	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1054	5.25	0.57	12	0.05	418.00	3851.00	3640	20240111	-39.70	2045	20241210	7.33	2300	-4.57	20250106	2160	1.62	20250102	3560	-38.34	20240215	2045	7.33	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
64	20250115	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2215	5	2	0.23	31747110	14346	18.37	2210	2230	2205	2870	1550	2210	2212.96	4.04	-2737	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1063	5.30	0.58	12	0.03	418.00	3851.00	3640	20240111	-39.15	2045	20241210	8.31	2300	-3.70	20250106	2160	2.55	20250102	3560	-37.78	20240215	2045	8.31	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
65	20250115	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	10	2	0.45	329525	149	0.19	2210	2220	2210	2870	1550	2210	2211.58	4.04	-29	2236	2222	2196	2182	2156	2230	2190	240	660	500	1540	5	1	48000000	1066	5.31	0.58	12	0.00	418.00	3851.00	3640	20240111	-39.01	2045	20241210	8.56	2300	-3.48	20250106	2160	2.78	20250102	3560	-37.64	20240215	2045	8.56	20241210	3.83	N	021080	500	240 억	1940462	N	N	127	N	N
66	20250114	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2210	35	2	1.61	166686430	76163	72.17	2175	2210	2170	2825	1525	2175	2188.55	4.01	15046	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1061	5.29	0.57	12	0.16	418.00	3851.00	3640	20240111	-39.29	2045	20241210	8.07	2300	-3.91	20250106	2160	2.31	20250102	3560	-37.92	20240215	2045	8.07	20241210	3.82	N	021080	500	240 억	1925269	N	N	127	N	N
67	20250114	150335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2205	30	2	1.38	163342055	74647	70.73	2175	2210	2170	2825	1525	2175	2188.19	4.01	14782	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1058	5.28	0.57	12	0.16	418.00	3851.00	3640	20240111	-39.42	2045	20241210	7.82	2300	-4.13	20250106	2160	2.08	20250102	3560	-38.06	20240215	2045	7.82	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
68	20250114	140334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2205	30	2	1.38	150186170	68658	65.06	2175	2210	2170	2825	1525	2175	2187.45	4.01	15038	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1058	5.28	0.57	12	0.14	418.00	3851.00	3640	20240111	-39.42	2045	20241210	7.82	2300	-4.13	20250106	2160	2.08	20250102	3560	-38.06	20240215	2045	7.82	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
69	20250114	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2180	5	2	0.23	85417525	39134	37.08	2175	2200	2170	2825	1525	2175	2182.69	4.01	-5188	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1046	5.22	0.57	12	0.08	418.00	3851.00	3640	20240111	-40.11	2045	20241210	6.60	2300	-5.22	20250106	2160	0.93	20250102	3560	-38.76	20240215	2045	6.60	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
70	20250114	120333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	0	3	0.00	80239060	36764	34.84	2175	2200	2170	2825	1525	2175	2182.54	4.01	-5188	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1044	5.20	0.56	12	0.08	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250102	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
71	20250114	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	10	2	0.46	61033140	27954	26.49	2175	2200	2170	2825	1525	2175	2183.34	4.01	-1000	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1049	5.23	0.57	12	0.06	418.00	3851.00	3640	20240111	-39.97	2045	20241210	6.85	2300	-5.00	20250106	2160	1.16	20250102	3560	-38.62	20240215	2045	6.85	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
72	20250114	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2195	20	2	0.92	46030410	21063	19.96	2175	2200	2175	2825	1525	2175	2185.37	4.01	1617	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1054	5.25	0.57	12	0.04	418.00	3851.00	3640	20240111	-39.70	2045	20241210	7.33	2300	-4.57	20250106	2160	1.62	20250102	3560	-38.34	20240215	2045	7.33	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
73	20250114	090333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2200	25	2	1.15	24626075	11266	10.68	2175	2200	2175	2825	1525	2175	2185.88	4.01	7307	2241	2207	2191	2157	2141	2200	2150	240	650	500	1520	5	1	48000000	1056	5.26	0.57	12	0.02	418.00	3851.00	3640	20240111	-39.56	2045	20241210	7.58	2300	-4.35	20250106	2160	1.85	20250102	3560	-38.20	20240215	2045	7.58	20241210	3.82	N	021080	500	240 억	1925269	N	N	1098	N	N
74	20250113	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	-40	5	-1.81	231068340	105433	121.49	2225	2225	2175	2875	1555	2215	2191.61	4.06	-24467	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1044	5.20	0.56	12	0.22	418.00	3851.00	3640	20240111	-40.25	2045	20241210	6.36	2300	-5.43	20250106	2160	0.69	20250102	3560	-38.90	20240215	2045	6.36	20241210	3.82	N	021080	500	240 억	1949736	N	N	1098	N	N
75	20250113	150332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	-30	5	-1.35	201751230	91967	105.97	2225	2225	2180	2875	1555	2215	2193.74	4.06	-23427	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1049	5.23	0.57	12	0.19	418.00	3851.00	3640	20240111	-39.97	2045	20241210	6.85	2300	-5.00	20250106	2160	1.16	20250102	3560	-38.62	20240215	2045	6.85	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
76	20250113	140329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	-30	5	-1.35	191376955	87219	100.50	2225	2225	2180	2875	1555	2215	2194.21	4.06	-20658	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1049	5.23	0.57	12	0.18	418.00	3851.00	3640	20240111	-39.97	2045	20241210	6.85	2300	-5.00	20250106	2160	1.16	20250102	3560	-38.62	20240215	2045	6.85	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
77	20250113	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	-25	5	-1.13	137041195	62337	71.83	2225	2225	2185	2875	1555	2215	2198.39	4.06	-15998	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1051	5.24	0.57	12	0.13	418.00	3851.00	3640	20240111	-39.84	2045	20241210	7.09	2300	-4.78	20250106	2160	1.39	20250102	3560	-38.48	20240215	2045	7.09	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
78	20250113	120327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2200	-15	5	-0.68	121827370	55385	63.82	2225	2225	2185	2875	1555	2215	2199.65	4.06	-12616	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1056	5.26	0.57	12	0.12	418.00	3851.00	3640	20240111	-39.56	2045	20241210	7.58	2300	-4.35	20250106	2160	1.85	20250102	3560	-38.20	20240215	2045	7.58	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
79	20250113	110328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2210	-5	5	-0.23	73937790	33537	38.64	2225	2225	2195	2875	1555	2215	2204.66	4.06	-2407	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1061	5.29	0.57	12	0.07	418.00	3851.00	3640	20240111	-39.29	2045	20241210	8.07	2300	-3.91	20250106	2160	2.31	20250102	3560	-37.92	20240215	2045	8.07	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
80	20250113	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2205	-10	5	-0.45	41802725	18935	21.82	2225	2225	2200	2875	1555	2215	2207.70	4.06	5840	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1058	5.28	0.57	12	0.04	418.00	3851.00	3640	20240111	-39.42	2045	20241210	7.82	2300	-4.13	20250106	2160	2.08	20250102	3560	-38.06	20240215	2045	7.82	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
81	20250113	090331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	5	2	0.23	2093050	943	1.09	2225	2225	2215	2875	1555	2215	2219.57	4.06	620	2261	2237	2221	2197	2181	2230	2190	240	660	500	1550	5	1	48000000	1066	5.31	0.58	12	0.00	418.00	3851.00	3640	20240111	-39.01	2045	20241210	8.56	2300	-3.48	20250106	2160	2.78	20250102	3560	-37.64	20240215	2045	8.56	20241210	3.82	N	021080	500	240 억	1949736	N	N	0	N	N
82	20250110	160326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2215	-15	5	-0.67	192601755	86690	126.17	2230	2245	2205	2895	1565	2230	2221.73	4.08	-6591	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1063	5.30	0.58	12	0.18	418.00	3851.00	3930	20240103	-43.64	2045	20241210	8.31	2300	-3.70	20250106	2160	2.55	20250102	3640	-39.15	20240111	2045	8.31	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
83	20250110	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	-5	5	-0.22	182172485	81984	119.32	2230	2245	2205	2895	1565	2230	2222.05	4.08	-6986	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1068	5.32	0.58	12	0.17	418.00	3851.00	3930	20240103	-43.38	2045	20241210	8.80	2300	-3.26	20250106	2160	3.01	20250102	3640	-38.87	20240111	2045	8.80	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
84	20250110	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	-5	5	-0.22	156086340	70259	102.26	2230	2245	2205	2895	1565	2230	2221.58	4.08	-6093	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1068	5.32	0.58	12	0.15	418.00	3851.00	3930	20240103	-43.38	2045	20241210	8.80	2300	-3.26	20250106	2160	3.01	20250102	3640	-38.87	20240111	2045	8.80	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
85	20250110	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	-5	5	-0.22	111937920	50379	73.32	2230	2245	2205	2895	1565	2230	2221.92	4.08	-8789	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1068	5.32	0.58	12	0.10	418.00	3851.00	3930	20240103	-43.38	2045	20241210	8.80	2300	-3.26	20250106	2160	3.01	20250102	3640	-38.87	20240111	2045	8.80	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
86	20250110	120327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	-10	5	-0.45	107608710	48433	70.49	2230	2245	2205	2895	1565	2230	2221.81	4.08	-8986	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1066	5.31	0.58	12	0.10	418.00	3851.00	3930	20240103	-43.51	2045	20241210	8.56	2300	-3.48	20250106	2160	2.78	20250102	3640	-39.01	20240111	2045	8.56	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
87	20250110	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2205	-25	5	-1.12	95237130	42862	62.38	2230	2245	2205	2895	1565	2230	2221.95	4.08	-4802	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1058	5.28	0.57	12	0.09	418.00	3851.00	3930	20240103	-43.89	2045	20241210	7.82	2300	-4.13	20250106	2160	2.08	20250102	3640	-39.42	20240111	2045	7.82	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
88	20250110	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	5	2	0.22	51803075	23250	33.84	2230	2245	2215	2895	1565	2230	2228.09	4.08	1114	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1073	5.35	0.58	12	0.05	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2300	-2.83	20250106	2160	3.47	20250102	3640	-38.60	20240111	2045	9.29	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
89	20250110	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	-10	5	-0.45	9581610	4300	6.26	2230	2230	2220	2895	1565	2230	2228.28	4.08	544	2263	2246	2228	2211	2193	2237	2202	240	665	500	1560	5	1	48000000	1066	5.31	0.58	12	0.01	418.00	3851.00	3930	20240103	-43.51	2045	20241210	8.56	2300	-3.48	20250106	2160	2.78	20250102	3640	-39.01	20240111	2045	8.56	20241210	3.85	N	021080	500	240 억	1956976	N	N	0	N	N
90	20250109	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	150491215	67701	37.28	2245	2245	2210	2905	1565	2235	2222.88	4.09	-5424	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.14	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
91	20250109	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	135977455	61189	33.69	2245	2245	2210	2905	1565	2235	2222.25	4.09	-9645	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.13	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
92	20250109	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	126269825	56835	31.29	2245	2245	2210	2905	1565	2235	2221.69	4.09	-10744	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.12	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
93	20250109	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	110344165	49673	27.35	2245	2245	2210	2905	1565	2235	2221.41	4.09	-8943	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.10	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
94	20250109	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	106490760	47944	26.40	2245	2245	2210	2905	1565	2235	2221.15	4.09	-10129	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.10	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
95	20250109	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	95626180	43053	23.71	2245	2245	2210	2905	1565	2235	2221.13	4.09	-9786	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.09	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
96	20250109	100324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	75671170	34094	18.77	2245	2245	2210	2905	1565	2235	2219.49	4.09	-12321	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.07	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
97	20250109	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-5	5	-0.22	21072960	9502	5.23	2245	2245	2210	2905	1565	2235	2217.74	4.09	-494	2285	2260	2240	2215	2195	2272	2227	240	670	500	1560	5	1	48000000	1070	5.33	0.58	12	0.02	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.82	N	021080	500	240 억	1962400	N	N	0	N	N
98	20250108	160322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	-15	5	-0.67	406932690	181611	125.87	2230	2265	2220	2925	1575	2250	2240.68	4.07	8009	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1073	5.35	0.58	12	0.38	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2300	-2.83	20250106	2160	3.47	20250102	3640	-38.60	20240111	2045	9.29	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
99	20250108	150324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-5	5	-0.22	370653590	165334	114.59	2230	2265	2220	2925	1575	2250	2241.85	4.07	8644	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1078	5.37	0.58	12	0.34	418.00	3851.00	3930	20240103	-42.88	2045	20241210	9.78	2300	-2.39	20250106	2160	3.94	20250102	3640	-38.32	20240111	2045	9.78	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
100	20250108	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-20	5	-0.89	292355355	130299	90.31	2230	2265	2220	2925	1575	2250	2243.73	4.07	4938	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1070	5.33	0.58	12	0.27	418.00	3851.00	3930	20240103	-43.26	2045	20241210	9.05	2300	-3.04	20250106	2160	3.24	20250102	3640	-38.74	20240111	2045	9.05	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
101	20250108	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	-10	5	-0.44	258481485	115126	79.79	2230	2265	2220	2925	1575	2250	2245.21	4.07	1712	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1075	5.36	0.58	12	0.24	418.00	3851.00	3930	20240103	-43.00	2045	20241210	9.54	2300	-2.61	20250106	2160	3.70	20250102	3640	-38.46	20240111	2045	9.54	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
102	20250108	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	-10	5	-0.44	252217160	112331	77.85	2230	2265	2220	2925	1575	2250	2245.30	4.07	2115	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1075	5.36	0.58	12	0.23	418.00	3851.00	3930	20240103	-43.00	2045	20241210	9.54	2300	-2.61	20250106	2160	3.70	20250102	3640	-38.46	20240111	2045	9.54	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
103	20250108	110323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	0	3	0.00	197274965	87836	60.88	2230	2265	2220	2925	1575	2250	2245.95	4.07	3927	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1080	5.38	0.58	12	0.18	418.00	3851.00	3930	20240103	-42.75	2045	20241210	10.02	2300	-2.17	20250106	2160	4.17	20250102	3640	-38.19	20240111	2045	10.02	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
104	20250108	100324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	0	3	0.00	106847165	47549	32.96	2230	2265	2220	2925	1575	2250	2247.10	4.07	-10509	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1080	5.38	0.58	12	0.10	418.00	3851.00	3930	20240103	-42.75	2045	20241210	10.02	2300	-2.17	20250106	2160	4.17	20250102	3640	-38.19	20240111	2045	10.02	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
105	20250108	090326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-5	5	-0.22	16263135	7296	5.06	2230	2250	2220	2925	1575	2250	2229.05	4.07	586	2323	2286	2263	2226	2203	2275	2215	240	675	500	1570	5	1	48000000	1078	5.37	0.58	12	0.02	418.00	3851.00	3930	20240103	-42.88	2045	20241210	9.78	2300	-2.39	20250106	2160	3.94	20250102	3640	-38.32	20240111	2045	9.78	20241210	3.87	N	021080	500	240 억	1954391	N	N	0	N	N
106	20250107	160321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	-50	5	-2.17	321403230	142098	59.51	2280	2300	2240	2990	1610	2300	2261.84	4.19	-58174	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1080	5.38	0.58	12	0.30	418.00	3851.00	3930	20240103	-42.75	2045	20241210	10.02	2300	0.00	20250106	2160	4.17	20250102	3640	-38.19	20240111	2045	10.02	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
107	20250107	150323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-55	5	-2.39	290211195	128202	53.69	2280	2300	2240	2990	1610	2300	2263.70	4.19	-52535	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1078	5.37	0.58	12	0.27	418.00	3851.00	3930	20240103	-42.88	2045	20241210	9.78	2300	0.00	20250106	2160	3.94	20250102	3640	-38.32	20240111	2045	9.78	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
108	20250107	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-55	5	-2.39	225870670	99623	41.72	2280	2300	2245	2990	1610	2300	2267.25	4.19	-30837	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1078	5.37	0.58	12	0.21	418.00	3851.00	3930	20240103	-42.88	2045	20241210	9.78	2300	0.00	20250106	2160	3.94	20250102	3640	-38.32	20240111	2045	9.78	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
109	20250107	130322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2265	-35	5	-1.52	191050005	84157	35.24	2280	2300	2255	2990	1610	2300	2270.16	4.19	-29677	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1087	5.42	0.59	12	0.18	418.00	3851.00	3930	20240103	-42.37	2045	20241210	10.76	2300	0.00	20250106	2160	4.86	20250102	3640	-37.77	20240111	2045	10.76	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
110	20250107	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	-30	5	-1.30	141162255	62084	26.00	2280	2300	2260	2990	1610	2300	2273.73	4.19	-16201	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1090	5.43	0.59	12	0.13	418.00	3851.00	3930	20240103	-42.24	2045	20241210	11.00	2300	0.00	20250106	2160	5.09	20250102	3640	-37.64	20240111	2045	11.00	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
111	20250107	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	-30	5	-1.30	110720880	48652	20.37	2280	2300	2265	2990	1610	2300	2275.77	4.19	-8254	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1090	5.43	0.59	12	0.10	418.00	3851.00	3930	20240103	-42.24	2045	20241210	11.00	2300	0.00	20250106	2160	5.09	20250102	3640	-37.64	20240111	2045	11.00	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
112	20250107	100325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	-20	5	-0.87	64246675	28178	11.80	2280	2300	2270	2990	1610	2300	2280.03	4.19	653	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1094	5.45	0.59	12	0.06	418.00	3851.00	3930	20240103	-41.98	2045	20241210	11.49	2300	0.00	20250106	2160	5.56	20250102	3640	-37.36	20240111	2045	11.49	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
113	20250107	090322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	0	3	0.00	12714070	5576	2.34	2280	2300	2280	2990	1610	2300	2280.14	4.19	-1969	2353	2326	2273	2246	2193	2340	2260	240	690	500	1610	5	1	48000000	1104	5.50	0.60	12	0.01	418.00	3851.00	3930	20240103	-41.48	2045	20241210	12.47	2300	0.00	20250106	2160	6.48	20250102	3640	-36.81	20240111	2045	12.47	20241210	3.91	N	021080	500	240 억	2011528	N	N	8	N	N
114	20250106	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	60	2	2.68	544384060	238800	186.89	2245	2300	2220	2910	1570	2240	2279.67	4.04	75541	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1104	5.50	0.60	12	0.50	418.00	3851.00	3930	20240103	-41.48	2045	20241210	12.47	2300	0.00	20250106	2160	6.48	20250102	3640	-36.81	20240111	2045	12.47	20241210	3.93	N	021080	500	240 억	1937004	N	N	8	N	N
115	20250106	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	40	2	1.79	481108810	211182	165.27	2245	2300	2220	2910	1570	2240	2278.17	4.04	72595	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1094	5.45	0.59	12	0.44	418.00	3851.00	3930	20240103	-41.98	2045	20241210	11.49	2300	-0.87	20250106	2160	5.56	20250102	3640	-37.36	20240111	2045	11.49	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
116	20250106	140319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2290	50	2	2.23	431892745	189691	148.45	2245	2300	2220	2910	1570	2240	2276.82	4.04	61327	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1099	5.48	0.59	12	0.40	418.00	3851.00	3930	20240103	-41.73	2045	20241210	11.98	2300	-0.43	20250106	2160	6.02	20250102	3640	-37.09	20240111	2045	11.98	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
117	20250106	130317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	40	2	1.79	340037290	149589	117.07	2245	2300	2220	2910	1570	2240	2273.14	4.04	33335	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1094	5.45	0.59	12	0.31	418.00	3851.00	3930	20240103	-41.98	2045	20241210	11.49	2300	-0.87	20250106	2160	5.56	20250102	3640	-37.36	20240111	2045	11.49	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
118	20250106	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2295	55	2	2.46	324697975	142877	111.82	2245	2300	2220	2910	1570	2240	2272.57	4.04	30284	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1102	5.49	0.60	12	0.30	418.00	3851.00	3930	20240103	-41.60	2045	20241210	12.22	2300	-0.22	20250106	2160	6.25	20250102	3640	-36.95	20240111	2045	12.22	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
119	20250106	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2290	50	2	2.23	199414385	88090	68.94	2245	2290	2220	2910	1570	2240	2263.76	4.04	16037	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1099	5.48	0.59	12	0.18	418.00	3851.00	3930	20240103	-41.73	2045	20241210	11.98	2290	0.00	20250106	2160	6.02	20250102	3640	-37.09	20240111	2045	11.98	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
120	20250106	100316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2255	15	2	0.67	52975280	23580	18.45	2245	2260	2220	2910	1570	2240	2246.62	4.04	3936	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1082	5.39	0.59	12	0.05	418.00	3851.00	3930	20240103	-42.62	2045	20241210	10.27	2260	-0.22	20250106	2160	4.40	20250102	3640	-38.05	20240111	2045	10.27	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
121	20250106	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	-5	5	-0.22	2656635	1184	0.93	2245	2245	2235	2910	1570	2240	2243.78	4.04	-37	2273	2256	2228	2211	2183	2265	2220	240	670	500	1560	5	1	48000000	1073	5.35	0.58	12	0.00	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2245	0.00	20250103	2160	3.47	20250102	3640	-38.60	20240111	2045	9.29	20241210	3.93	N	021080	500	240 억	1937004	N	N	0	N	N
122	20250103	160316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	15	2	0.67	285182235	127679	83.49	2220	2245	2200	2890	1560	2225	2233.59	3.99	23214	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1075	5.36	0.58	12	0.27	418.00	3851.00	3930	20240103	-43.00	2045	20241210	9.54	2245	-0.22	20250103	2160	3.70	20250102	3930	-43.00	20240103	2045	9.54	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
123	20250103	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	10	2	0.45	243223225	108960	71.25	2220	2245	2200	2890	1560	2225	2232.22	3.99	22991	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1073	5.35	0.58	12	0.23	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2245	-0.45	20250103	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
124	20250103	140316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	10	2	0.45	206652865	92552	60.52	2220	2245	2200	2890	1560	2225	2232.83	3.99	25530	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1073	5.35	0.58	12	0.19	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2245	-0.45	20250103	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
125	20250103	130315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	15	2	0.67	167953355	75262	49.22	2220	2245	2200	2890	1560	2225	2231.58	3.99	27129	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1075	5.36	0.58	12	0.16	418.00	3851.00	3930	20240103	-43.00	2045	20241210	9.54	2245	-0.22	20250103	2160	3.70	20250102	3930	-43.00	20240103	2045	9.54	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
126	20250103	120316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	10	2	0.45	112057770	50280	32.88	2220	2240	2200	2890	1560	2225	2228.67	3.99	12225	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1073	5.35	0.58	12	0.10	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2240	-0.22	20250103	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
127	20250103	110316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	10	2	0.45	79906600	35884	23.47	2220	2235	2200	2890	1560	2225	2226.80	3.99	2597	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1073	5.35	0.58	12	0.07	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2235	0.00	20250102	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
128	20250103	100315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	10	2	0.45	25148110	11304	7.39	2220	2235	2200	2890	1560	2225	2224.71	3.99	1153	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1073	5.35	0.58	12	0.02	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2235	0.00	20250102	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
129	20250103	090316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	-5	5	-0.22	1536935	693	0.45	2220	2225	2200	2890	1560	2225	2217.80	3.99	-499	2281	2252	2206	2177	2131	2267	2192	240	665	500	1550	5	1	48000000	1066	5.31	0.58	12	0.00	418.00	3851.00	3930	20240103	-43.51	2045	20241210	8.56	2235	-0.67	20250102	2160	2.78	20250102	3930	-43.51	20240103	2045	8.56	20241210	3.97	N	021080	500	240 억	1913790	N	N	0	N	N
130	20250102	160314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	65	2	3.01	335389995	152748	195.16	2170	2235	2160	2805	1515	2160	2195.71	3.98	4790	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1068	5.32	0.58	12	0.32	418.00	3851.00	3930	20240103	-43.38	2045	20241210	8.80	2235	-0.45	20250102	2160	3.01	20250102	3930	-43.38	20240103	2045	8.80	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
131	20250102	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2235	75	2	3.47	311635105	142032	181.46	2170	2235	2160	2805	1515	2160	2194.12	3.98	4393	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1073	5.35	0.58	12	0.30	418.00	3851.00	3930	20240103	-43.13	2045	20241210	9.29	2235	0.00	20250102	2160	3.47	20250102	3930	-43.13	20240103	2045	9.29	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
132	20250102	140313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2190	30	2	1.39	110817335	50976	65.13	2170	2190	2160	2805	1515	2160	2173.91	3.98	-679	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1051	5.24	0.57	12	0.11	418.00	3851.00	3930	20240103	-44.27	2045	20241210	7.09	2190	0.00	20250102	2160	1.39	20250102	3930	-44.27	20240103	2045	7.09	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
133	20250102	130314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	15	2	0.69	90669840	41737	53.32	2170	2190	2160	2805	1515	2160	2172.41	3.98	-815	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1044	5.20	0.56	12	0.09	418.00	3851.00	3930	20240103	-44.66	2045	20241210	6.36	2190	-0.68	20250102	2160	0.69	20250102	3930	-44.66	20240103	2045	6.36	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
134	20250102	120314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2185	25	2	1.16	72330795	33322	42.57	2170	2190	2160	2805	1515	2160	2170.66	3.98	896	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1049	5.23	0.57	12	0.07	418.00	3851.00	3930	20240103	-44.40	2045	20241210	6.85	2190	-0.23	20250102	2160	1.16	20250102	3930	-44.40	20240103	2045	6.85	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
135	20250102	110306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2175	15	2	0.69	62591030	28847	36.86	2170	2190	2160	2805	1515	2160	2169.76	3.98	1779	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1044	5.20	0.56	12	0.06	418.00	3851.00	3930	20240103	-44.66	2045	20241210	6.36	2190	-0.68	20250102	2160	0.69	20250102	3930	-44.66	20240103	2045	6.36	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
136	20250102	100312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2160	0	3	0.00	13553575	6256	7.99	2170	2170	2160	2805	1515	2160	2166.49	3.98	-1879	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1037	5.17	0.56	12	0.01	418.00	3851.00	3930	20240103	-45.04	2045	20241210	5.62	2170	-0.46	20250102	2160	0.00	20250102	3930	-45.04	20240103	2045	5.62	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N
137	20250102	090311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	3.98	0	2233	2196	2153	2116	2073	2215	2135	240	645	500	1510	5	1	48000000	1037	5.17	0.56	12	0.00	418.00	3851.00	3930	20240103	-45.04	2045	20241210	5.62	0	0.00	0	0	0.00	0	3930	-45.04	20240103	2045	5.62	20241210	3.91	N	021080	500	240 억	1909000	N	N	18	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History