KissMeData/054620/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	newHighLowPriceClassCode	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	160553	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4860	0	3	0.00	42018740	8690	33.99	4855	4930	4805	6310	3405	4860	4835.30	1.27	-77	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	967	7.75	0.43	12	0.04	627.00	11280.00	8850	20240117	-45.08	4805	20250124	1.14	5340	-8.99	20250107	4805	1.14	20250124	8450	-42.49	20240124	4805	1.14	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
3	20250124	150552	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4845	-15	5	-0.31	37368100	7732	30.24	4855	4930	4805	6310	3405	4860	4832.92	1.27	101	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	964	7.73	0.43	12	0.04	627.00	11280.00	8850	20240117	-45.25	4805	20250124	0.83	5340	-9.27	20250107	4805	0.83	20250124	8450	-42.66	20240124	4805	0.83	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
4	20250124	140551	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4825	-35	5	-0.72	34397255	7118	27.84	4855	4930	4805	6310	3405	4860	4832.43	1.27	162	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	960	7.70	0.43	12	0.04	627.00	11280.00	8850	20240117	-45.48	4805	20250124	0.42	5340	-9.64	20250107	4805	0.42	20250124	8450	-42.90	20240124	4805	0.42	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
5	20250124	130553	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4850	-10	5	-0.21	34368260	7112	27.82	4855	4930	4805	6310	3405	4860	4832.43	1.27	163	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	965	7.74	0.43	12	0.04	627.00	11280.00	8850	20240117	-45.20	4805	20250124	0.94	5340	-9.18	20250107	4805	0.94	20250124	8450	-42.60	20240124	4805	0.94	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
6	20250124	120550	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4840	-20	5	-0.41	24574470	5087	19.90	4855	4930	4805	6310	3405	4860	4830.84	1.27	101	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	963	7.72	0.43	12	0.03	627.00	11280.00	8850	20240117	-45.31	4805	20250124	0.73	5340	-9.36	20250107	4805	0.73	20250124	8450	-42.72	20240124	4805	0.73	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
7	20250124	110552	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4850	-10	5	-0.21	22694415	4699	18.38	4855	4930	4805	6310	3405	4860	4829.63	1.27	429	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	965	7.74	0.43	12	0.02	627.00	11280.00	8850	20240117	-45.20	4805	20250124	0.94	5340	-9.18	20250107	4805	0.94	20250124	8450	-42.60	20240124	4805	0.94	20250124	0.74	N	054620	500	101 억	252182	N	N	N	N
8	20250124	100549	57	100.00	KOSDAQ		금융	N	N	N	N	N	4860	0	3	0.00	3937085	810	3.17	4855	4930	4840	6310	3405	4860	4860.60	1.27	75	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	967	7.75	0.43	12	0.00	627.00	11280.00	8850	20240117	-45.08	4810	20250123	1.04	5340	-8.99	20250107	4810	1.04	20250123	8450	-42.49	20240124	4810	1.04	20250123	0.74	N	054620	500	101 억	252182	N	N	N	N
9	20250124	090553	57	100.00	KOSDAQ		금융	N	N	N	N	N	4855	-5	5	-0.10	67970	14	0.05	4855	4855	4855	6310	3405	4860	4855.00	1.27	10	5000	4930	4870	4800	4740	4900	4770	102	1450	500	3400	5	1	19894221	966	7.74	0.43	12	0.00	627.00	11280.00	8850	20240117	-45.14	4810	20250123	0.94	5340	-9.08	20250107	4810	0.94	20250123	8450	-42.54	20240124	4810	0.94	20250123	0.74	N	054620	500	101 억	252182	N	N	N	N
10	20250123	160551	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4860	-70	5	-1.42	124695100	25567	134.15	4930	4940	4810	6400	3455	4930	4877.19	1.28	-3278	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	967	7.75	0.43	12	0.13	627.00	11280.00	8850	20240117	-45.08	4810	20250123	1.04	5340	-8.99	20250107	4810	1.04	20250123	8650	-43.82	20240123	4810	1.04	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
11	20250123	150549	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4840	-90	5	-1.83	112049225	22950	120.42	4930	4940	4830	6400	3455	4930	4882.32	1.28	-3074	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	963	7.72	0.43	12	0.12	627.00	11280.00	8850	20240117	-45.31	4830	20250123	0.21	5340	-9.36	20250107	4830	0.21	20250123	8650	-44.05	20240123	4830	0.21	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
12	20250123	140550	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4870	-60	5	-1.22	98298410	20114	105.54	4930	4940	4830	6400	3455	4930	4887.06	1.28	-2914	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	969	7.77	0.43	12	0.10	627.00	11280.00	8850	20240117	-44.97	4830	20250123	0.83	5340	-8.80	20250107	4830	0.83	20250123	8650	-43.70	20240123	4830	0.83	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
13	20250123	130548	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4890	-40	5	-0.81	75162425	15352	80.55	4930	4940	4870	6400	3455	4930	4895.94	1.28	-2827	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	973	7.80	0.43	12	0.08	627.00	11280.00	8850	20240117	-44.75	4870	20250123	0.41	5340	-8.43	20250107	4870	0.41	20250123	8650	-43.47	20240123	4870	0.41	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
14	20250123	120549	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4920	-10	5	-0.20	40243355	8205	43.05	4930	4940	4870	6400	3455	4930	4904.74	1.28	-2873	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	979	7.85	0.44	12	0.04	627.00	11280.00	8850	20240117	-44.41	4870	20250123	1.03	5340	-7.87	20250107	4870	1.03	20250123	8650	-43.12	20240123	4870	1.03	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
15	20250123	110545	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4940	10	2	0.20	25915645	5285	27.73	4930	4940	4870	6400	3455	4930	4903.62	1.28	-2708	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	983	7.88	0.44	12	0.03	627.00	11280.00	8850	20240117	-44.18	4870	20250123	1.44	5340	-7.49	20250107	4870	1.44	20250123	8650	-42.89	20240123	4870	1.44	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
16	20250123	100548	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4895	-35	5	-0.71	14016250	2864	15.03	4930	4940	4870	6400	3455	4930	4893.94	1.28	-1425	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	974	7.81	0.43	12	0.01	627.00	11280.00	8850	20240117	-44.69	4870	20250123	0.51	5340	-8.33	20250107	4870	0.51	20250123	8650	-43.41	20240123	4870	0.51	20250123	0.73	N	054620	500	101 억	255460	N	N	N	N
17	20250123	090548	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	10	2	0.20	4702915	958	5.03	4930	4940	4885	6400	3455	4930	4909.10	1.28	-641	5026	4977	4936	4887	4846	5002	4912	102	1470	500	3450	5	1	19894221	983	7.88	0.44	12	0.00	627.00	11280.00	8850	20240117	-44.18	4875	20250110	1.33	5340	-7.49	20250107	4875	1.33	20250110	8650	-42.89	20240123	4875	1.33	20250110	0.73	N	054620	500	101 억	255460	N	N	N	N
18	20250122	160545	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	-40	5	-0.80	93139630	18928	184.20	4895	4985	4895	6460	3480	4970	4920.73	1.27	2784	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	981	7.86	0.44	12	0.10	627.00	11280.00	8960	20240115	-44.98	4875	20250110	1.13	5340	-7.68	20250107	4875	1.13	20250110	8650	-43.01	20240123	4875	1.13	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
19	20250122	150546	57	100.00	KOSDAQ		금융	N	N	N	N	N	4915	-55	5	-1.11	86917395	17663	171.89	4895	4985	4895	6460	3480	4970	4920.87	1.27	2650	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	978	7.84	0.44	12	0.09	627.00	11280.00	8960	20240115	-45.15	4875	20250110	0.82	5340	-7.96	20250107	4875	0.82	20250110	8650	-43.18	20240123	4875	0.82	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
20	20250122	140544	57	100.00	KOSDAQ		금융	N	N	N	N	N	4975	5	2	0.10	79365835	16131	156.98	4895	4985	4895	6460	3480	4970	4920.08	1.27	2588	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	990	7.93	0.44	12	0.08	627.00	11280.00	8960	20240115	-44.48	4875	20250110	2.05	5340	-6.84	20250107	4875	2.05	20250110	8650	-42.49	20240123	4875	2.05	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
21	20250122	130546	57	100.00	KOSDAQ		금융	N	N	N	N	N	4925	-45	5	-0.91	53731260	10940	106.46	4895	4955	4895	6460	3480	4970	4911.45	1.27	1852	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	980	7.85	0.44	12	0.05	627.00	11280.00	8960	20240115	-45.03	4875	20250110	1.03	5340	-7.77	20250107	4875	1.03	20250110	8650	-43.06	20240123	4875	1.03	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
22	20250122	120544	57	100.00	KOSDAQ		금융	N	N	N	N	N	4925	-45	5	-0.91	50723135	10328	100.51	4895	4955	4895	6460	3480	4970	4911.23	1.27	1852	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	980	7.85	0.44	12	0.05	627.00	11280.00	8960	20240115	-45.03	4875	20250110	1.03	5340	-7.77	20250107	4875	1.03	20250110	8650	-43.06	20240123	4875	1.03	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
23	20250122	110545	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	-40	5	-0.80	46537920	9476	92.21	4895	4955	4895	6460	3480	4970	4911.14	1.27	1852	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	981	7.86	0.44	12	0.05	627.00	11280.00	8960	20240115	-44.98	4875	20250110	1.13	5340	-7.68	20250107	4875	1.13	20250110	8650	-43.01	20240123	4875	1.13	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
24	20250122	100545	57	100.00	KOSDAQ		금융	N	N	N	N	N	4920	-50	5	-1.01	42757015	8709	84.75	4895	4955	4895	6460	3480	4970	4909.52	1.27	2129	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	979	7.85	0.44	12	0.04	627.00	11280.00	8960	20240115	-45.09	4875	20250110	0.92	5340	-7.87	20250107	4875	0.92	20250110	8650	-43.12	20240123	4875	0.92	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
25	20250122	090546	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	-40	5	-0.80	20967785	4282	41.67	4895	4955	4895	6460	3480	4970	4896.73	1.27	795	5176	5072	4996	4892	4816	5035	4855	102	1490	500	3470	5	1	19894221	981	7.86	0.44	12	0.02	627.00	11280.00	8960	20240115	-44.98	4875	20250110	1.13	5340	-7.68	20250107	4875	1.13	20250110	8650	-43.01	20240123	4875	1.13	20250110	0.73	N	054620	500	101 억	252676	N	N	N	N
26	20250121	160542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4970	45	2	0.91	50913980	10276	125.49	5100	5100	4920	6400	3450	4925	4954.65	1.28	-1227	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	989	7.93	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.50	4875	20250110	1.95	5340	-6.93	20250107	4875	1.95	20250110	8650	-42.54	20240123	4875	1.95	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
27	20250121	150544	57	100.00	KOSDAQ		금융	N	N	N	N	N	4945	20	2	0.41	47788530	9647	117.80	5100	5100	4920	6400	3450	4925	4953.72	1.28	-1155	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	984	7.89	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.77	4875	20250110	1.44	5340	-7.40	20250107	4875	1.44	20250110	8650	-42.83	20240123	4875	1.44	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
28	20250121	140544	57	100.00	KOSDAQ		금융	N	N	N	N	N	4935	10	2	0.20	36416725	7341	89.64	5100	5100	4920	6400	3450	4925	4960.73	1.28	-1249	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	982	7.87	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.88	4875	20250110	1.23	5340	-7.58	20250107	4875	1.23	20250110	8650	-42.95	20240123	4875	1.23	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
29	20250121	130543	57	100.00	KOSDAQ		금융	N	N	N	N	N	4935	10	2	0.20	29091490	5853	71.47	5100	5100	4930	6400	3450	4925	4970.36	1.28	-764	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	982	7.87	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.88	4875	20250110	1.23	5340	-7.58	20250107	4875	1.23	20250110	8650	-42.95	20240123	4875	1.23	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
30	20250121	120534	57	100.00	KOSDAQ		금융	N	N	N	N	N	4945	20	2	0.41	23998695	4820	58.86	5100	5100	4930	6400	3450	4925	4978.98	1.28	-766	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	984	7.89	0.44	12	0.02	627.00	11280.00	9290	20240112	-46.77	4875	20250110	1.44	5340	-7.40	20250107	4875	1.44	20250110	8650	-42.83	20240123	4875	1.44	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
31	20250121	110517	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	15	2	0.30	20771555	4166	50.87	5100	5100	4930	6400	3450	4925	4985.97	1.28	-913	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	983	7.88	0.44	12	0.02	627.00	11280.00	9290	20240112	-46.82	4875	20250110	1.33	5340	-7.49	20250107	4875	1.33	20250110	8650	-42.89	20240123	4875	1.33	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
32	20250121	100513	57	100.00	KOSDAQ		금융	N	N	N	N	N	4955	30	2	0.61	12906335	2574	31.43	5100	5100	4940	6400	3450	4925	5014.12	1.28	-1204	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	986	7.90	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.66	4875	20250110	1.64	5340	-7.21	20250107	4875	1.64	20250110	8650	-42.72	20240123	4875	1.64	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
33	20250121	090543	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	15	2	0.30	5300800	1040	12.70	5100	5100	4940	6400	3450	4925	5096.92	1.28	-129	5001	4962	4941	4902	4881	4952	4892	102	1475	500	3440	5	1	19894221	983	7.88	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.82	4875	20250110	1.33	5340	-7.49	20250107	4875	1.33	20250110	8650	-42.89	20240123	4875	1.33	20250110	0.73	N	054620	500	101 억	253899	N	N	N	N
34	20250120	160540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4925	-55	5	-1.10	40387950	8179	80.57	4980	4980	4920	6470	3490	4980	4938.01	1.28	-453	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	980	7.85	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.99	4875	20250110	1.03	5340	-7.77	20250107	4875	1.03	20250110	8650	-43.06	20240123	4875	1.03	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
35	20250120	150543	57	100.00	KOSDAQ		금융	N	N	N	N	N	4955	-25	5	-0.50	28532240	5775	56.89	4980	4980	4920	6470	3490	4980	4940.65	1.28	-393	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	986	7.90	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.66	4875	20250110	1.64	5340	-7.21	20250107	4875	1.64	20250110	8650	-42.72	20240123	4875	1.64	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
36	20250120	140541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	-15	5	-0.30	25265515	5115	50.38	4980	4980	4920	6470	3490	4980	4939.49	1.28	-361	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	988	7.92	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.56	4875	20250110	1.85	5340	-7.02	20250107	4875	1.85	20250110	8650	-42.60	20240123	4875	1.85	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
37	20250120	130540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4930	-50	5	-1.00	13302725	2696	26.56	4980	4980	4920	6470	3490	4980	4934.25	1.28	-160	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	981	7.86	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.93	4875	20250110	1.13	5340	-7.68	20250107	4875	1.13	20250110	8650	-43.01	20240123	4875	1.13	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
38	20250120	120543	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	-40	5	-0.80	8937155	1811	17.84	4980	4980	4920	6470	3490	4980	4934.93	1.28	-75	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	983	7.88	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.82	4875	20250110	1.33	5340	-7.49	20250107	4875	1.33	20250110	8650	-42.89	20240123	4875	1.33	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
39	20250120	110543	57	100.00	KOSDAQ		금융	N	N	N	N	N	4920	-60	5	-1.20	8453840	1713	16.87	4980	4980	4920	6470	3490	4980	4935.11	1.28	12	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	979	7.85	0.44	12	0.01	627.00	11280.00	9290	20240112	-47.04	4875	20250110	0.92	5340	-7.87	20250107	4875	0.92	20250110	8650	-43.12	20240123	4875	0.92	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
40	20250120	100542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4975	-5	5	-0.10	4137050	837	8.24	4980	4980	4930	6470	3490	4980	4942.71	1.28	47	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	990	7.93	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.45	4875	20250110	2.05	5340	-6.84	20250107	4875	2.05	20250110	8650	-42.49	20240123	4875	2.05	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
41	20250120	090542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4950	-30	5	-0.60	74610	15	0.15	4980	4980	4950	6470	3490	4980	4974.00	1.28	-1	5036	5007	4961	4932	4886	4985	4910	102	1490	500	3480	5	1	19894221	985	7.89	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.72	4875	20250110	1.54	5340	-7.30	20250107	4875	1.54	20250110	8650	-42.77	20240123	4875	1.54	20250110	0.73	N	054620	500	101 억	254352	N	N	N	N
42	20250117	160540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4980	-20	5	-0.40	50276265	10152	159.92	4990	4990	4915	6500	3500	5000	4952.35	1.28	153	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	991	7.94	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.39	4875	20250110	2.15	5340	-6.74	20250107	4875	2.15	20250110	8850	-43.73	20240117	4875	2.15	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
43	20250117	150541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4975	-25	5	-0.50	49728675	10042	158.19	4990	4990	4915	6500	3500	5000	4952.07	1.28	174	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	990	7.93	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.45	4875	20250110	2.05	5340	-6.84	20250107	4875	2.05	20250110	8850	-43.79	20240117	4875	2.05	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
44	20250117	140541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	-35	5	-0.70	49111890	9918	156.24	4990	4990	4915	6500	3500	5000	4951.79	1.28	198	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	988	7.92	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.56	4875	20250110	1.85	5340	-7.02	20250107	4875	1.85	20250110	8850	-43.90	20240117	4875	1.85	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
45	20250117	130541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4980	-20	5	-0.40	48455575	9786	154.16	4990	4990	4915	6500	3500	5000	4951.52	1.28	210	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	991	7.94	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.39	4875	20250110	2.15	5340	-6.74	20250107	4875	2.15	20250110	8850	-43.73	20240117	4875	2.15	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
46	20250117	120542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4985	-15	5	-0.30	46775135	9448	148.83	4990	4990	4915	6500	3500	5000	4950.80	1.28	213	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	992	7.95	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.34	4875	20250110	2.26	5340	-6.65	20250107	4875	2.26	20250110	8850	-43.67	20240117	4875	2.26	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
47	20250117	110541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4980	-20	5	-0.40	43184480	8727	137.48	4990	4990	4915	6500	3500	5000	4948.38	1.28	240	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	991	7.94	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.39	4875	20250110	2.15	5340	-6.74	20250107	4875	2.15	20250110	8850	-43.73	20240117	4875	2.15	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
48	20250117	100542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4945	-55	5	-1.10	34063450	6895	108.62	4990	4990	4915	6500	3500	5000	4940.31	1.28	6	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	984	7.89	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.77	4875	20250110	1.44	5340	-7.40	20250107	4875	1.44	20250110	8850	-44.12	20240117	4875	1.44	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
49	20250117	090542	57	100.00	KOSDAQ		금융	N	N	N	N	N	4985	-15	5	-0.30	4999965	1003	15.80	4990	4990	4985	6500	3500	5000	4985.01	1.28	-3	5050	5025	5005	4980	4960	5037	4992	102	1500	500	3500	5	1	19894221	992	7.95	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.34	4875	20250110	2.26	5340	-6.65	20250107	4875	2.26	20250110	8850	-43.67	20240117	4875	2.26	20250110	0.73	N	054620	500	101 억	254199	N	N	N	N
50	20250116	160538	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	30724070	6147	61.29	4995	5030	4985	6490	3500	4995	4998.22	1.28	111	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8850	-43.50	20240117	4875	2.56	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
51	20250116	150515	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	27554675	5513	54.97	4995	5030	4985	6490	3500	4995	4998.13	1.28	32	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8850	-43.50	20240117	4875	2.56	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
52	20250116	140540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	0	3	0.00	14530465	2904	28.96	4995	5030	4995	6490	3500	4995	5003.60	1.28	116	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	5	1	19894221	994	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8850	-43.56	20240117	4875	2.46	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
53	20250116	130540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	0	3	0.00	14075760	2813	28.05	4995	5030	4995	6490	3500	4995	5003.83	1.28	127	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	5	1	19894221	994	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8850	-43.56	20240117	4875	2.46	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
54	20250116	120540	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	11481070	2294	22.87	4995	5030	4995	6490	3500	4995	5004.83	1.28	137	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8850	-43.50	20240117	4875	2.56	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
55	20250116	110541	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	9155080	1829	18.24	4995	5030	4995	6490	3500	4995	5005.51	1.28	48	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8850	-43.50	20240117	4875	2.56	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
56	20250116	100541	57	100.00	KOSDAQ		금융	N	N	N	N	N	5020	25	2	0.50	3064590	611	6.09	4995	5030	4995	6490	3500	4995	5015.70	1.28	61	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	999	8.01	0.45	12	0.00	627.00	11280.00	9290	20240112	-45.96	4875	20250110	2.97	5340	-5.99	20250107	4875	2.97	20250110	8850	-43.28	20240117	4875	2.97	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
57	20250116	090541	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	1067510	213	2.12	4995	5030	4995	6490	3500	4995	5011.78	1.28	58	5078	5036	4988	4946	4898	5012	4922	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8850	-43.50	20240117	4875	2.56	20250110	0.73	N	054620	500	101 억	254088	N	N	N	N
58	20250115	160538	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-5	5	-0.10	50013000	10028	288.41	5000	5030	4940	6500	3500	5000	4987.34	1.28	-101	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	994	7.97	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
59	20250115	150540	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-5	5	-0.10	44897925	9001	258.87	5000	5030	4940	6500	3500	5000	4988.10	1.28	-97	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	994	7.97	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
60	20250115	140541	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-5	5	-0.10	39329190	7883	226.72	5000	5030	4940	6500	3500	5000	4989.11	1.28	-63	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	994	7.97	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
61	20250115	130539	57	100.00	KOSDAQ		금융	N	N	N	N	N	4990	-10	5	-0.20	36872615	7390	212.54	5000	5030	4940	6500	3500	5000	4989.53	1.28	-61	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	993	7.96	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.29	4875	20250110	2.36	5340	-6.55	20250107	4875	2.36	20250110	8960	-44.31	20240115	4875	2.36	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
62	20250115	120532	57	100.00	KOSDAQ		금융	N	N	N	N	N	4980	-20	5	-0.40	31978445	6409	184.33	5000	5030	4940	6500	3500	5000	4989.62	1.28	-61	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	991	7.94	0.44	12	0.03	627.00	11280.00	9290	20240112	-46.39	4875	20250110	2.15	5340	-6.74	20250107	4875	2.15	20250110	8960	-44.42	20240115	4875	2.15	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
63	20250115	110539	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-5	5	-0.10	21804090	4371	125.71	5000	5030	4940	6500	3500	5000	4988.35	1.28	-48	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	994	7.97	0.44	12	0.02	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
64	20250115	100539	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-5	5	-0.10	11350685	2277	65.49	5000	5030	4940	6500	3500	5000	4984.93	1.28	-10	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	5	1	19894221	994	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
65	20250115	090541	57	100.00	KOSDAQ		금융	N	N	N	N	N	5030	30	2	0.60	661690	132	3.80	5000	5030	5000	6500	3500	5000	5012.80	1.28	69	5033	5016	4983	4966	4933	5025	4975	102	1500	500	3500	10	1	19894221	1001	8.02	0.45	12	0.00	627.00	11280.00	9290	20240112	-45.86	4875	20250110	3.18	5340	-5.81	20250107	4875	3.18	20250110	8960	-43.86	20240115	4875	3.18	20250110	0.71	N	054620	500	101 억	254185	N	N	N	N
66	20250114	160528	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	17322995	3477	18.12	5000	5000	4950	6490	3500	4995	4982.17	1.28	-95	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.02	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8960	-44.20	20240115	4875	2.56	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
67	20250114	150536	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	11868460	2386	12.43	5000	5000	4950	6490	3500	4995	4974.21	1.28	-88	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8960	-44.20	20240115	4875	2.56	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
68	20250114	140536	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	0	3	0.00	10316010	2075	10.81	5000	5000	4950	6490	3500	4995	4971.57	1.28	-90	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	5	1	19894221	994	7.97	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
69	20250114	130536	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	-30	5	-0.60	7271185	1462	7.62	5000	5000	4950	6490	3500	4995	4973.45	1.28	-112	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	5	1	19894221	988	7.92	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.56	4875	20250110	1.85	5340	-7.02	20250107	4875	1.85	20250110	8960	-44.59	20240115	4875	1.85	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
70	20250114	120533	57	100.00	KOSDAQ		금융	N	N	N	N	N	4970	-25	5	-0.50	6813825	1370	7.14	5000	5000	4950	6490	3500	4995	4973.59	1.28	-114	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	5	1	19894221	989	7.93	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.50	4875	20250110	1.95	5340	-6.93	20250107	4875	1.95	20250110	8960	-44.53	20240115	4875	1.95	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
71	20250114	110535	57	100.00	KOSDAQ		금융	N	N	N	N	N	4980	-15	5	-0.30	5549145	1116	5.82	5000	5000	4950	6490	3500	4995	4972.35	1.28	-111	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	5	1	19894221	991	7.94	0.44	12	0.01	627.00	11280.00	9290	20240112	-46.39	4875	20250110	2.15	5340	-6.74	20250107	4875	2.15	20250110	8960	-44.42	20240115	4875	2.15	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
72	20250114	100534	57	100.00	KOSDAQ		금융	N	N	N	N	N	4970	-25	5	-0.50	3763105	757	3.94	5000	5000	4950	6490	3500	4995	4971.08	1.28	-140	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	5	1	19894221	989	7.93	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.50	4875	20250110	1.95	5340	-6.93	20250107	4875	1.95	20250110	8960	-44.53	20240115	4875	1.95	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
73	20250114	090535	57	100.00	KOSDAQ		금융	N	N	N	N	N	5000	5	2	0.10	250000	50	0.26	5000	5000	5000	6490	3500	4995	5000.00	1.28	0	5085	5040	4975	4930	4865	5007	4897	102	1495	500	3490	10	1	19894221	995	7.97	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.18	4875	20250110	2.56	5340	-6.37	20250107	4875	2.56	20250110	8960	-44.20	20240115	4875	2.56	20250110	0.82	N	054620	500	101 억	254280	N	N	N	N
74	20250113	160529	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-35	5	-0.70	94901410	19189	34.40	5020	5020	4910	6530	3530	5030	4945.62	1.30	-4990	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	994	7.97	0.44	12	0.10	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
75	20250113	150531	57	100.00	KOSDAQ		금융	N	N	N	N	N	4955	-75	5	-1.49	91244465	18454	33.09	5020	5020	4910	6530	3530	5030	4944.43	1.30	-4933	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	986	7.90	0.44	12	0.09	627.00	11280.00	9290	20240112	-46.66	4875	20250110	1.64	5340	-7.21	20250107	4875	1.64	20250110	8960	-44.70	20240115	4875	1.64	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
76	20250113	140526	57	100.00	KOSDAQ		금융	N	N	N	N	N	4970	-60	5	-1.19	84582385	17111	30.68	5020	5020	4910	6530	3530	5030	4943.16	1.30	-4384	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	989	7.93	0.44	12	0.09	627.00	11280.00	9290	20240112	-46.50	4875	20250110	1.95	5340	-6.93	20250107	4875	1.95	20250110	8960	-44.53	20240115	4875	1.95	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
77	20250113	130523	57	100.00	KOSDAQ		금융	N	N	N	N	N	4965	-65	5	-1.29	79807805	16149	28.95	5020	5020	4910	6530	3530	5030	4941.97	1.30	-4300	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	988	7.92	0.44	12	0.08	627.00	11280.00	9290	20240112	-46.56	4875	20250110	1.85	5340	-7.02	20250107	4875	1.85	20250110	8960	-44.59	20240115	4875	1.85	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
78	20250113	120524	57	100.00	KOSDAQ		금융	N	N	N	N	N	4995	-35	5	-0.70	73980630	14975	26.85	5020	5020	4910	6530	3530	5030	4940.28	1.30	-3869	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	994	7.97	0.44	12	0.08	627.00	11280.00	9290	20240112	-46.23	4875	20250110	2.46	5340	-6.46	20250107	4875	2.46	20250110	8960	-44.25	20240115	4875	2.46	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
79	20250113	110525	57	100.00	KOSDAQ		금융	N	N	N	N	N	4950	-80	5	-1.59	69437480	14067	25.22	5020	5020	4910	6530	3530	5030	4936.20	1.30	-3466	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	985	7.89	0.44	12	0.07	627.00	11280.00	9290	20240112	-46.72	4875	20250110	1.54	5340	-7.30	20250107	4875	1.54	20250110	8960	-44.75	20240115	4875	1.54	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
80	20250113	100523	57	100.00	KOSDAQ		금융	N	N	N	N	N	4950	-80	5	-1.59	35781815	7258	13.01	5020	5020	4920	6530	3530	5030	4929.98	1.30	905	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	985	7.89	0.44	12	0.04	627.00	11280.00	9290	20240112	-46.72	4875	20250110	1.54	5340	-7.30	20250107	4875	1.54	20250110	8960	-44.75	20240115	4875	1.54	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
81	20250113	090528	57	100.00	KOSDAQ		금융	N	N	N	N	N	4990	-40	5	-0.80	75270	15	0.03	5020	5020	4990	6530	3530	5030	5018.00	1.30	0	5173	5101	4988	4916	4803	5137	4952	102	1500	500	3520	5	1	19894221	993	7.96	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.29	4875	20250110	2.36	5340	-6.55	20250107	4875	2.36	20250110	8960	-44.31	20240115	4875	2.36	20250110	0.82	N	054620	500	101 억	259270	N	N	N	N
82	20250110	160521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5030	100	2	2.03	274454970	55480	147.53	4955	5060	4875	6400	3455	4930	4946.62	1.33	-4645	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	10	1	19894221	1001	8.02	0.45	12	0.28	627.00	11280.00	9290	20240112	-45.86	4875	20250110	3.18	5340	-5.81	20250107	4875	3.18	20250110	9290	-45.86	20240112	4875	3.18	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
83	20250110	150521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4950	20	2	0.41	266901040	53963	143.50	4955	5060	4875	6400	3455	4930	4946.00	1.33	-4973	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	985	7.89	0.44	12	0.27	627.00	11280.00	9290	20240112	-46.72	4875	20250110	1.54	5340	-7.30	20250107	4875	1.54	20250110	9290	-46.72	20240112	4875	1.54	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
84	20250110	140522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4895	-35	5	-0.71	152223205	30843	82.02	4955	5060	4875	6400	3455	4930	4935.42	1.33	-4522	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	974	7.81	0.43	12	0.16	627.00	11280.00	9290	20240112	-47.31	4875	20250110	0.41	5340	-8.33	20250107	4875	0.41	20250110	9290	-47.31	20240112	4875	0.41	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
85	20250110	130520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4885	-45	5	-0.91	140771060	28500	75.79	4955	5060	4875	6400	3455	4930	4939.34	1.33	-4278	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	972	7.79	0.43	12	0.14	627.00	11280.00	9290	20240112	-47.42	4875	20250110	0.21	5340	-8.52	20250107	4875	0.21	20250110	9290	-47.42	20240112	4875	0.21	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
86	20250110	120522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4905	-25	5	-0.51	128145115	25914	68.91	4955	5060	4880	6400	3455	4930	4945.01	1.33	-4211	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	976	7.82	0.43	12	0.13	627.00	11280.00	9290	20240112	-47.20	4880	20250110	0.51	5340	-8.15	20250107	4880	0.51	20250110	9290	-47.20	20240112	4880	0.51	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
87	20250110	110521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4935	5	2	0.10	97988180	19765	52.56	4955	5060	4930	6400	3455	4930	4957.66	1.33	-1008	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	982	7.87	0.44	12	0.10	627.00	11280.00	9290	20240112	-46.88	4930	20250110	0.10	5340	-7.58	20250107	4930	0.10	20250110	9290	-46.88	20240112	4930	0.10	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
88	20250110	100519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4950	20	2	0.41	88709050	17886	47.56	4955	5060	4930	6400	3455	4930	4959.69	1.33	-218	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	985	7.89	0.44	12	0.09	627.00	11280.00	9290	20240112	-46.72	4930	20250110	0.41	5340	-7.30	20250107	4930	0.41	20250110	9290	-46.72	20240112	4930	0.41	20250110	0.77	N	054620	500	101 억	263915	N	N	N	N
89	20250110	090523	57	100.00	KOSDAQ		금융	N	N	N	N	N	4935	5	2	0.10	2675625	539	1.43	4955	4970	4935	6400	3455	4930	4964.05	1.33	-50	5156	5042	4986	4872	4816	5015	4845	102	1470	500	3450	5	1	19894221	982	7.87	0.44	12	0.00	627.00	11280.00	9290	20240112	-46.88	4930	20250109	0.10	5340	-7.58	20250107	4930	0.10	20250109	9290	-46.88	20240112	4930	0.10	20250109	0.77	N	054620	500	101 억	263915	N	N	N	N
90	20250109	160518	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4930	-110	5	-2.18	181819240	36633	75.99	5100	5100	4930	6550	3530	5040	4963.26	1.35	-8536	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	981	7.86	0.44	12	0.18	627.00	11280.00	9290	20240112	-46.93	4930	20250109	0.00	5340	-7.68	20250107	4930	0.00	20250109	9290	-46.93	20240112	4930	0.00	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
91	20250109	150520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4935	-105	5	-2.08	163918585	33004	68.46	5100	5100	4930	6550	3530	5040	4966.63	1.35	-8354	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	982	7.87	0.44	12	0.17	627.00	11280.00	9290	20240112	-46.88	4930	20250109	0.10	5340	-7.58	20250107	4930	0.10	20250109	9290	-46.88	20240112	4930	0.10	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
92	20250109	140520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4955	-85	5	-1.69	131039670	26349	54.66	5100	5100	4940	6550	3530	5040	4973.23	1.35	-7299	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	986	7.90	0.44	12	0.13	627.00	11280.00	9290	20240112	-46.66	4940	20250109	0.30	5340	-7.21	20250107	4940	0.30	20250109	9290	-46.66	20240112	4940	0.30	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
93	20250109	130520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4955	-85	5	-1.69	98522700	19778	41.03	5100	5100	4950	6550	3530	5040	4981.43	1.35	-6271	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	986	7.90	0.44	12	0.10	627.00	11280.00	9290	20240112	-46.66	4950	20250109	0.10	5340	-7.21	20250107	4950	0.10	20250109	9290	-46.66	20240112	4950	0.10	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
94	20250109	120519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4975	-65	5	-1.29	72313775	14494	30.07	5100	5100	4965	6550	3530	5040	4989.22	1.35	-5484	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	990	7.93	0.44	12	0.07	627.00	11280.00	9290	20240112	-46.45	4965	20250109	0.20	5340	-6.84	20250107	4965	0.20	20250109	9290	-46.45	20240112	4965	0.20	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
95	20250109	110520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4980	-60	5	-1.19	63786960	12780	26.51	5100	5100	4965	6550	3530	5040	4991.15	1.35	-3945	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	991	7.94	0.44	12	0.06	627.00	11280.00	9290	20240112	-46.39	4965	20250109	0.30	5340	-6.74	20250107	4965	0.30	20250109	9290	-46.39	20240112	4965	0.30	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
96	20250109	100519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4975	-65	5	-1.29	51845485	10379	21.53	5100	5100	4965	6550	3530	5040	4995.23	1.35	-3180	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	5	1	19894221	990	7.93	0.44	12	0.05	627.00	11280.00	9290	20240112	-46.45	4965	20250109	0.20	5340	-6.84	20250107	4965	0.20	20250109	9290	-46.45	20240112	4965	0.20	20250109	0.77	N	054620	500	101 억	267937	N	N	N	N
97	20250109	090522	57	100.00	KOSDAQ		금융	N	N	N	N	N	5040	0	3	0.00	2155650	427	0.89	5100	5100	5040	6550	3530	5040	5048.36	1.35	188	5233	5136	5073	4976	4913	5105	4945	102	1510	500	3520	10	1	19894221	1003	8.04	0.45	12	0.00	627.00	11280.00	9290	20240112	-45.75	5010	20241210	0.60	5340	-5.62	20250107	5010	0.60	20250108	9290	-45.75	20240112	5010	0.60	20241210	0.77	N	054620	500	101 억	267937	N	N	N	N
98	20250108	160514	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5040	-110	5	-2.14	243687460	48204	235.04	5150	5170	5010	6690	3610	5150	5055.34	1.36	-3427	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1003	8.04	0.45	12	0.24	627.00	11280.00	9290	20240112	-45.75	5010	20250108	0.60	5340	-5.62	20250107	5010	0.60	20250108	9290	-45.75	20240112	5010	0.60	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
99	20250108	150517	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5050	-100	5	-1.94	233958620	46275	225.63	5150	5170	5010	6690	3610	5150	5055.83	1.36	-3380	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1005	8.05	0.45	12	0.23	627.00	11280.00	9290	20240112	-45.64	5010	20250108	0.80	5340	-5.43	20250107	5010	0.80	20250108	9290	-45.64	20240112	5010	0.80	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
100	20250108	140519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5060	-90	5	-1.75	166107940	32789	159.88	5150	5170	5010	6690	3610	5150	5065.97	1.36	-3388	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1007	8.07	0.45	12	0.16	627.00	11280.00	9290	20240112	-45.53	5010	20250108	1.00	5340	-5.24	20250107	5010	1.00	20250108	9290	-45.53	20240112	5010	1.00	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
101	20250108	130519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5070	-80	5	-1.55	140723840	27751	135.31	5150	5170	5010	6690	3610	5150	5070.95	1.36	-3357	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1009	8.09	0.45	12	0.14	627.00	11280.00	9290	20240112	-45.43	5010	20250108	1.20	5340	-5.06	20250107	5010	1.20	20250108	9290	-45.43	20240112	5010	1.20	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
102	20250108	120515	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5050	-100	5	-1.94	117131230	23078	112.53	5150	5170	5010	6690	3610	5150	5075.45	1.36	-3124	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1005	8.05	0.45	12	0.12	627.00	11280.00	9290	20240112	-45.64	5010	20250108	0.80	5340	-5.43	20250107	5010	0.80	20250108	9290	-45.64	20240112	5010	0.80	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
103	20250108	110515	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5100	-50	5	-0.97	66619730	13097	63.86	5150	5170	5010	6690	3610	5150	5086.64	1.36	-1468	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1015	8.13	0.45	12	0.07	627.00	11280.00	9290	20240112	-45.10	5010	20250108	1.80	5340	-4.49	20250107	5010	1.80	20250108	9290	-45.10	20240112	5010	1.80	20250108	0.77	N	054620	500	101 억	271364	N	N	N	N
104	20250108	100516	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	0	3	0.00	14619490	2841	13.85	5150	5170	5120	6690	3610	5150	5145.90	1.36	-1089	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1025	8.21	0.46	12	0.01	627.00	11280.00	9290	20240112	-44.56	5010	20241210	2.79	5340	-3.56	20250107	5100	0.98	20250102	9290	-44.56	20240112	5010	2.79	20241210	0.77	N	054620	500	101 억	271364	N	N	N	N
105	20250108	090518	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	0	3	0.00	710700	138	0.67	5150	5150	5150	6690	3610	5150	5150.00	1.36	-6	5403	5276	5213	5086	5023	5245	5055	102	1540	500	3600	10	1	19894221	1025	8.21	0.46	12	0.00	627.00	11280.00	9290	20240112	-44.56	5010	20241210	2.79	5340	-3.56	20250107	5100	0.98	20250102	9290	-44.56	20240112	5010	2.79	20241210	0.77	N	054620	500	101 억	271364	N	N	N	N
106	20250107	160513	57	100.00	KOSDAQ		금융	N	N	N	N	N	5150	-110	5	-2.09	106491040	20509	136.39	5340	5340	5150	6830	3690	5260	5192.07	1.39	-5979	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1025	8.21	0.46	12	0.10	627.00	11280.00	9290	20240112	-44.56	5010	20241210	2.79	5340	-3.56	20250107	5100	0.98	20250102	9290	-44.56	20240112	5010	2.79	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
107	20250107	150515	57	100.00	KOSDAQ		금융	N	N	N	N	N	5160	-100	5	-1.90	103997210	20025	133.17	5340	5340	5150	6830	3690	5260	5193.03	1.39	-5695	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1027	8.23	0.46	12	0.10	627.00	11280.00	9290	20240112	-44.46	5010	20241210	2.99	5340	-3.37	20250107	5100	1.18	20250102	9290	-44.46	20240112	5010	2.99	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
108	20250107	140513	57	100.00	KOSDAQ		금융	N	N	N	N	N	5200	-60	5	-1.14	84341340	16216	107.84	5340	5340	5160	6830	3690	5260	5200.75	1.39	-5570	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1034	8.29	0.46	12	0.08	627.00	11280.00	9290	20240112	-44.03	5010	20241210	3.79	5340	-2.62	20250107	5100	1.96	20250102	9290	-44.03	20240112	5010	3.79	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
109	20250107	130513	57	100.00	KOSDAQ		금융	N	N	N	N	N	5210	-50	5	-0.95	59172630	11362	75.56	5340	5340	5170	6830	3690	5260	5207.48	1.39	-3916	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1036	8.31	0.46	12	0.06	627.00	11280.00	9290	20240112	-43.92	5010	20241210	3.99	5340	-2.43	20250107	5100	2.16	20250102	9290	-43.92	20240112	5010	3.99	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
110	20250107	120513	57	100.00	KOSDAQ		금융	N	N	N	N	N	5180	-80	5	-1.52	54577450	10478	69.68	5340	5340	5170	6830	3690	5260	5208.27	1.39	-3271	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1031	8.26	0.46	12	0.05	627.00	11280.00	9290	20240112	-44.24	5010	20241210	3.39	5340	-3.00	20250107	5100	1.57	20250102	9290	-44.24	20240112	5010	3.39	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
111	20250107	110510	57	100.00	KOSDAQ		금융	N	N	N	N	N	5170	-90	5	-1.71	44727600	8582	57.07	5340	5340	5170	6830	3690	5260	5211.22	1.39	-2498	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1029	8.25	0.46	12	0.04	627.00	11280.00	9290	20240112	-44.35	5010	20241210	3.19	5340	-3.18	20250107	5100	1.37	20250102	9290	-44.35	20240112	5010	3.19	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
112	20250107	100515	57	100.00	KOSDAQ		금융	N	N	N	N	N	5230	-30	5	-0.57	16415020	3130	20.82	5340	5340	5230	6830	3690	5260	5243.90	1.39	-2026	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1040	8.34	0.46	12	0.02	627.00	11280.00	9290	20240112	-43.70	5010	20241210	4.39	5340	-2.06	20250107	5100	2.55	20250102	9290	-43.70	20240112	5010	4.39	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
113	20250107	090513	57	100.00	KOSDAQ		금융	N	N	N	N	N	5260	0	3	0.00	870130	165	1.10	5340	5340	5260	6830	3690	5260	5294.31	1.39	-38	5306	5282	5236	5212	5166	5295	5225	102	1570	500	3680	10	1	19894221	1046	8.39	0.47	12	0.00	627.00	11280.00	9290	20240112	-43.38	5010	20241210	4.99	5340	-1.50	20250107	5100	3.14	20250102	9290	-43.38	20240112	5010	4.99	20241210	0.77	N	054620	500	101 억	277343	N	N	N	N
114	20250106	160507	57	100.00	KOSDAQ		금융	N	N	N	N	N	5260	40	2	0.77	78624670	15017	145.41	5250	5260	5190	6780	3660	5220	5235.71	1.37	4263	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1046	8.39	0.47	12	0.08	627.00	11280.00	9290	20240112	-43.38	5010	20241210	4.99	5290	-0.57	20250103	5100	3.14	20250102	9290	-43.38	20240112	5010	4.99	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
115	20250106	150508	57	100.00	KOSDAQ		금융	N	N	N	N	N	5250	30	2	0.57	74511390	14235	137.84	5250	5260	5190	6780	3660	5220	5234.38	1.37	4255	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1044	8.37	0.47	12	0.07	627.00	11280.00	9290	20240112	-43.49	5010	20241210	4.79	5290	-0.76	20250103	5100	2.94	20250102	9290	-43.49	20240112	5010	4.79	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
116	20250106	140508	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	20	2	0.38	54394300	10404	100.75	5250	5260	5190	6780	3660	5220	5228.21	1.37	3034	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1042	8.36	0.46	12	0.05	627.00	11280.00	9290	20240112	-43.60	5010	20241210	4.59	5290	-0.95	20250103	5100	2.75	20250102	9290	-43.60	20240112	5010	4.59	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
117	20250106	130506	57	100.00	KOSDAQ		금융	N	N	N	N	N	5220	0	3	0.00	47922510	9164	88.74	5250	5260	5190	6780	3660	5220	5229.43	1.37	3125	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1038	8.33	0.46	12	0.05	627.00	11280.00	9290	20240112	-43.81	5010	20241210	4.19	5290	-1.32	20250103	5100	2.35	20250102	9290	-43.81	20240112	5010	4.19	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
118	20250106	120506	57	100.00	KOSDAQ		금융	N	N	N	N	N	5250	30	2	0.57	32843060	6282	60.83	5250	5250	5190	6780	3660	5220	5228.12	1.37	2265	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1044	8.37	0.47	12	0.03	627.00	11280.00	9290	20240112	-43.49	5010	20241210	4.79	5290	-0.76	20250103	5100	2.94	20250102	9290	-43.49	20240112	5010	4.79	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
119	20250106	110505	57	100.00	KOSDAQ		금융	N	N	N	N	N	5210	-10	5	-0.19	16478940	3155	30.55	5250	5250	5190	6780	3660	5220	5223.12	1.37	1294	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1036	8.31	0.46	12	0.02	627.00	11280.00	9290	20240112	-43.92	5010	20241210	3.99	5290	-1.51	20250103	5100	2.16	20250102	9290	-43.92	20240112	5010	3.99	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
120	20250106	100505	57	100.00	KOSDAQ		금융	N	N	N	N	N	5220	0	3	0.00	9689350	1858	17.99	5250	5250	5190	6780	3660	5220	5214.94	1.37	543	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1038	8.33	0.46	12	0.01	627.00	11280.00	9290	20240112	-43.81	5010	20241210	4.19	5290	-1.32	20250103	5100	2.35	20250102	9290	-43.81	20240112	5010	4.19	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
121	20250106	090502	57	100.00	KOSDAQ		금융	N	N	N	N	N	5190	-30	5	-0.57	483010	93	0.90	5250	5250	5190	6780	3660	5220	5193.66	1.37	18	5353	5286	5223	5156	5093	5320	5190	102	1560	500	3650	10	1	19894221	1033	8.28	0.46	12	0.00	627.00	11280.00	9290	20240112	-44.13	5010	20241210	3.59	5290	-1.89	20250103	5100	1.76	20250102	9290	-44.13	20240112	5010	3.59	20241210	0.76	N	054620	500	101 억	273080	N	N	N	N
122	20250103	160502	57	100.00	KOSDAQ		금융	N	N	N	N	N	5220	40	2	0.77	53836820	10327	33.90	5190	5290	5160	6730	3630	5180	5213.21	1.37	118	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1038	8.33	0.46	12	0.05	627.00	11280.00	9290	20240112	-43.81	5010	20241210	4.19	5290	-1.32	20250103	5100	2.35	20250102	9290	-43.81	20240112	5010	4.19	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
123	20250103	150503	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	60	2	1.16	50083270	9609	31.54	5190	5290	5160	6730	3630	5180	5212.12	1.37	133	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1042	8.36	0.46	12	0.05	627.00	11280.00	9290	20240112	-43.60	5010	20241210	4.59	5290	-0.95	20250103	5100	2.75	20250102	9290	-43.60	20240112	5010	4.59	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
124	20250103	140504	57	100.00	KOSDAQ		금융	N	N	N	N	N	5210	30	2	0.58	47886000	9189	30.16	5190	5290	5160	6730	3630	5180	5211.23	1.37	130	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1036	8.31	0.46	12	0.05	627.00	11280.00	9290	20240112	-43.92	5010	20241210	3.99	5290	-1.51	20250103	5100	2.16	20250102	9290	-43.92	20240112	5010	3.99	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
125	20250103	130502	57	100.00	KOSDAQ		금융	N	N	N	N	N	5210	30	2	0.58	43441400	8338	27.37	5190	5290	5160	6730	3630	5180	5210.05	1.37	-2	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1036	8.31	0.46	12	0.04	627.00	11280.00	9290	20240112	-43.92	5010	20241210	3.99	5290	-1.51	20250103	5100	2.16	20250102	9290	-43.92	20240112	5010	3.99	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
126	20250103	120502	57	100.00	KOSDAQ		금융	N	N	N	N	N	5250	70	2	1.35	34510930	6630	21.76	5190	5290	5160	6730	3630	5180	5205.27	1.37	-118	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1044	8.37	0.47	12	0.03	627.00	11280.00	9290	20240112	-43.49	5010	20241210	4.79	5290	-0.76	20250103	5100	2.94	20250102	9290	-43.49	20240112	5010	4.79	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
127	20250103	110503	57	100.00	KOSDAQ		금융	N	N	N	N	N	5200	20	2	0.39	23007180	4431	14.55	5190	5290	5160	6730	3630	5180	5192.32	1.37	-72	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1034	8.29	0.46	12	0.02	627.00	11280.00	9290	20240112	-44.03	5010	20241210	3.79	5290	-1.70	20250103	5100	1.96	20250102	9290	-44.03	20240112	5010	3.79	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
128	20250103	100501	57	100.00	KOSDAQ		금융	N	N	N	N	N	5180	0	3	0.00	15947990	3070	10.08	5190	5290	5180	6730	3630	5180	5194.79	1.37	249	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1031	8.26	0.46	12	0.02	627.00	11280.00	9290	20240112	-44.24	5010	20241210	3.39	5290	-2.08	20250103	5100	1.57	20250102	9290	-44.24	20240112	5010	3.39	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
129	20250103	090503	57	100.00	KOSDAQ		금융	N	N	N	N	N	5190	10	2	0.19	259500	50	0.16	5190	5190	5190	6730	3630	5180	5190.00	1.37	50	5353	5266	5183	5096	5013	5225	5055	102	1550	500	3620	10	1	19894221	1033	8.28	0.46	12	0.00	627.00	11280.00	9290	20240112	-44.13	5010	20241210	3.59	5270	-1.52	20250102	5100	1.76	20250102	9290	-44.13	20240112	5010	3.59	20241210	0.78	N	054620	500	101 억	272962	N	N	N	N
130	20250102	160459	57	100.00	KOSDAQ		금융	N	N	N	N	N	5180	-80	5	-1.52	157028350	30464	445.90	5220	5270	5100	6830	3690	5260	5154.55	1.38	-1387	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1031	8.26	0.46	12	0.15	627.00	11280.00	9290	20240112	-44.24	5010	20241210	3.39	5270	-1.71	20250102	5100	1.57	20250102	9290	-44.24	20240112	5010	3.39	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
131	20250102	150500	57	100.00	KOSDAQ		금융	N	N	N	N	N	5170	-90	5	-1.71	132458850	25688	376.00	5220	5270	5100	6830	3690	5260	5156.45	1.38	-682	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1029	8.25	0.46	12	0.13	627.00	11280.00	9290	20240112	-44.35	5010	20241210	3.19	5270	-1.90	20250102	5100	1.37	20250102	9290	-44.35	20240112	5010	3.19	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
132	20250102	140457	57	100.00	KOSDAQ		금융	N	N	N	N	N	5110	-150	5	-2.85	99396790	19229	281.45	5220	5270	5110	6830	3690	5260	5169.11	1.38	-990	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1017	8.15	0.45	12	0.10	627.00	11280.00	9290	20240112	-44.99	5010	20241210	2.00	5270	-3.04	20250102	5110	0.00	20250102	9290	-44.99	20240112	5010	2.00	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
133	20250102	130458	57	100.00	KOSDAQ		금융	N	N	N	N	N	5120	-140	5	-2.66	82851310	15993	234.09	5220	5270	5110	6830	3690	5260	5180.47	1.38	-1002	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1019	8.17	0.45	12	0.08	627.00	11280.00	9290	20240112	-44.89	5010	20241210	2.20	5270	-2.85	20250102	5110	0.20	20250102	9290	-44.89	20240112	5010	2.20	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
134	20250102	120457	57	100.00	KOSDAQ		금융	N	N	N	N	N	5190	-70	5	-1.33	44283820	8486	124.21	5220	5270	5180	6830	3690	5260	5218.46	1.38	-2216	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1033	8.28	0.46	12	0.04	627.00	11280.00	9290	20240112	-44.13	5010	20241210	3.59	5270	-1.52	20250102	5180	0.19	20250102	9290	-44.13	20240112	5010	3.59	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
135	20250102	110450	57	100.00	KOSDAQ		금융	N	N	N	N	N	5220	-40	5	-0.76	21333490	4072	59.60	5220	5270	5200	6830	3690	5260	5239.07	1.38	-1796	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1038	8.33	0.46	12	0.02	627.00	11280.00	9290	20240112	-43.81	5010	20241210	4.19	5270	-0.95	20250102	5200	0.38	20250102	9290	-43.81	20240112	5010	4.19	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
136	20250102	100457	57	100.00	KOSDAQ		금융	N	N	N	N	N	5220	-40	5	-0.76	261000	50	0.73	5220	5220	5220	6830	3690	5260	5220.00	1.38	-9	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1038	8.33	0.46	12	0.00	627.00	11280.00	9290	20240112	-43.81	5010	20241210	4.19	5220	0.00	20250102	5220	0.00	20250102	9290	-43.81	20240112	5010	4.19	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N
137	20250102	090453	57	100.00	KOSDAQ		금융	N	N	N	N	N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	1.38	0	5613	5436	5323	5146	5033	5380	5090	102	1570	500	3680	10	1	19894221	1046	8.39	0.47	12	0.00	627.00	11280.00	9290	20240112	-43.38	5010	20241210	4.99	0	0.00	0	0	0.00	0	9290	-43.38	20240112	5010	4.99	20241210	0.76	N	054620	500	101 억	274348	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History