KissMeData/241520/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	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	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	70	2	2.56	1659353445	582599	899.36	2730	2940	2710	3545	1915	2730	2848.21	1.27	-46363	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	770	5.33	0.72	12	2.12	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	2990	-6.35	20250109	2710	3.32	20250124	4770	-41.30	20240311	2155	29.93	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
3	20250124	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	25	2	0.92	1633014445	573082	884.67	2730	2940	2710	3545	1915	2730	2849.53	1.27	-46766	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	758	5.25	0.71	12	2.08	525.00	3891.00	5140	20240123	-46.40	2155	20240805	27.84	2990	-7.86	20250109	2710	1.66	20250124	4770	-42.24	20240311	2155	27.84	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
4	20250124	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	75	2	2.75	1530869150	536352	827.97	2730	2940	2710	3545	1915	2730	2854.22	1.27	-48006	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	771	5.34	0.72	12	1.95	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	2990	-6.19	20250109	2710	3.51	20250124	4770	-41.19	20240311	2155	30.16	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
5	20250124	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	90	2	3.30	1491431525	522305	806.29	2730	2940	2710	3545	1915	2730	2855.48	1.27	-46094	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	775	5.37	0.72	12	1.90	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	2990	-5.69	20250109	2710	4.06	20250124	4770	-40.88	20240311	2155	30.86	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
6	20250124	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	110	2	4.03	1424907975	498732	769.90	2730	2940	2710	3545	1915	2730	2857.06	1.27	-43902	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	781	5.41	0.73	12	1.81	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	2990	-5.02	20250109	2710	4.80	20250124	4770	-40.46	20240311	2155	31.79	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
7	20250124	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	115	2	4.21	1357688670	474981	733.23	2730	2940	2710	3545	1915	2730	2858.41	1.27	-39571	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	782	5.42	0.73	12	1.73	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	2990	-4.85	20250109	2710	4.98	20250124	4770	-40.36	20240311	2155	32.02	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
8	20250124	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	90	2	3.30	441637380	157362	242.92	2730	2910	2710	3545	1915	2730	2806.51	1.27	-10172	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	775	5.37	0.72	12	0.57	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	2990	-5.69	20250109	2710	4.06	20250124	4770	-40.88	20240311	2155	30.86	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
9	20250124	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-20	5	-0.73	3736905	1374	2.12	2730	2740	2710	3545	1915	2730	2719.73	1.27	-951	2816	2772	2741	2697	2666	2757	2682	139	815	500	1850	5	1	27496125	745	5.16	0.70	12	0.00	525.00	3891.00	5140	20240123	-47.28	2155	20240805	25.75	2990	-9.36	20250109	2710	0.00	20250124	4770	-43.19	20240311	2155	25.75	20240805	2.95	N	241520	500	139 억	347975	N	N	0	N	N
10	20250123	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	-55	5	-1.97	177585785	64778	129.31	2785	2785	2710	3620	1950	2785	2741.51	1.38	-30309	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	751	5.20	0.70	12	0.24	525.00	3891.00	5140	20240123	-46.89	2155	20240805	26.68	2990	-8.70	20250109	2710	0.74	20250123	5140	-46.89	20240123	2155	26.68	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
11	20250123	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	-50	5	-1.80	165770090	60445	120.66	2785	2785	2710	3620	1950	2785	2742.49	1.38	-30204	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	752	5.21	0.70	12	0.22	525.00	3891.00	5140	20240123	-46.79	2155	20240805	26.91	2990	-8.53	20250109	2710	0.92	20250123	5140	-46.79	20240123	2155	26.91	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
12	20250123	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	-40	5	-1.44	126391550	45990	91.80	2785	2785	2730	3620	1950	2785	2748.24	1.38	-26581	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	755	5.23	0.71	12	0.17	525.00	3891.00	5140	20240123	-46.60	2155	20240805	27.38	2990	-8.19	20250109	2730	0.55	20250123	5140	-46.60	20240123	2155	27.38	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
13	20250123	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	-25	5	-0.90	119783705	43579	86.99	2785	2785	2730	3620	1950	2785	2748.66	1.38	-26387	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	759	5.26	0.71	12	0.16	525.00	3891.00	5140	20240123	-46.30	2155	20240805	28.07	2990	-7.69	20250109	2730	1.10	20250123	5140	-46.30	20240123	2155	28.07	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
14	20250123	121034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	-45	5	-1.62	99742110	36292	72.44	2785	2785	2730	3620	1950	2785	2748.32	1.38	-26309	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	753	5.22	0.70	12	0.13	525.00	3891.00	5140	20240123	-46.69	2155	20240805	27.15	2990	-8.36	20250109	2730	0.37	20250123	5140	-46.69	20240123	2155	27.15	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
15	20250123	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-20	5	-0.72	80532795	29309	58.51	2785	2785	2730	3620	1950	2785	2747.72	1.38	-22748	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	760	5.27	0.71	12	0.11	525.00	3891.00	5140	20240123	-46.21	2155	20240805	28.31	2990	-7.53	20250109	2730	1.28	20250123	5140	-46.21	20240123	2155	28.31	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
16	20250123	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	-25	5	-0.90	75615205	27525	54.94	2785	2785	2730	3620	1950	2785	2747.15	1.38	-21442	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	759	5.26	0.71	12	0.10	525.00	3891.00	5140	20240123	-46.30	2155	20240805	28.07	2990	-7.69	20250109	2730	1.10	20250123	5140	-46.30	20240123	2155	28.07	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
17	20250123	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	-30	5	-1.08	14105730	5089	10.16	2785	2785	2755	3620	1950	2785	2771.81	1.38	-2190	2845	2815	2790	2760	2735	2802	2747	139	835	500	1890	5	1	27496125	758	5.25	0.71	12	0.02	525.00	3891.00	5140	20240123	-46.40	2155	20240805	27.84	2990	-7.86	20250109	2755	0.00	20250123	5140	-46.40	20240123	2155	27.84	20240805	2.94	N	241520	500	139 억	378284	N	N	0	N	N
18	20250122	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-20	5	-0.71	139240645	50096	113.38	2795	2820	2765	3645	1965	2805	2779.48	1.41	-8886	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	766	5.30	0.72	12	0.18	525.00	3891.00	5140	20240123	-45.82	2155	20240805	29.23	2990	-6.86	20250109	2765	0.72	20250122	5140	-45.82	20240123	2155	29.23	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
19	20250122	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-25	5	-0.89	121249985	43613	98.70	2795	2820	2765	3645	1965	2805	2780.13	1.41	-7280	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	764	5.30	0.71	12	0.16	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	2990	-7.02	20250109	2765	0.54	20250122	5140	-45.91	20240123	2155	29.00	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
20	20250122	141025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-15	5	-0.53	115508190	41552	94.04	2795	2820	2765	3645	1965	2805	2779.85	1.41	-6904	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	767	5.31	0.72	12	0.15	525.00	3891.00	5140	20240123	-45.72	2155	20240805	29.47	2990	-6.69	20250109	2765	0.90	20250122	5140	-45.72	20240123	2155	29.47	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
21	20250122	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-15	5	-0.53	109744140	39479	89.35	2795	2820	2765	3645	1965	2805	2779.81	1.41	-6899	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	767	5.31	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.72	2155	20240805	29.47	2990	-6.69	20250109	2765	0.90	20250122	5140	-45.72	20240123	2155	29.47	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
22	20250122	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-15	5	-0.53	87591065	31492	71.27	2795	2820	2765	3645	1965	2805	2781.38	1.41	-6958	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	767	5.31	0.72	12	0.11	525.00	3891.00	5140	20240123	-45.72	2155	20240805	29.47	2990	-6.69	20250109	2765	0.90	20250122	5140	-45.72	20240123	2155	29.47	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
23	20250122	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	-35	5	-1.25	84322310	30319	68.62	2795	2820	2765	3645	1965	2805	2781.17	1.41	-6628	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	762	5.28	0.71	12	0.11	525.00	3891.00	5140	20240123	-46.11	2155	20240805	28.54	2990	-7.36	20250109	2765	0.18	20250122	5140	-46.11	20240123	2155	28.54	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
24	20250122	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-20	5	-0.71	43589010	15632	35.38	2795	2820	2765	3645	1965	2805	2788.45	1.41	-6658	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	766	5.30	0.72	12	0.06	525.00	3891.00	5140	20240123	-45.82	2155	20240805	29.23	2990	-6.86	20250109	2765	0.72	20250122	5140	-45.82	20240123	2155	29.23	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
25	20250122	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	-10	5	-0.36	472355	169	0.38	2795	2795	2795	3645	1965	2805	2795.00	1.41	-25	2895	2850	2820	2775	2745	2835	2760	139	840	500	1900	5	1	27496125	769	5.32	0.72	12	0.00	525.00	3891.00	5140	20240123	-45.62	2155	20240805	29.70	2990	-6.52	20250109	2790	0.18	20250121	5140	-45.62	20240123	2155	29.70	20240805	2.93	N	241520	500	139 억	387170	N	N	0	N	N
26	20250121	161019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-40	5	-1.41	123944015	44186	60.38	2815	2865	2790	3695	1995	2845	2805.05	1.43	-6604	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	771	5.34	0.72	12	0.16	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	2990	-6.19	20250109	2790	0.54	20250121	5140	-45.43	20240123	2155	30.16	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
27	20250121	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-40	5	-1.41	117091380	41743	57.04	2815	2865	2790	3695	1995	2845	2805.05	1.43	-4170	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	771	5.34	0.72	12	0.15	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	2990	-6.19	20250109	2790	0.54	20250121	5140	-45.43	20240123	2155	30.16	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
28	20250121	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-35	5	-1.23	113769260	40559	55.42	2815	2865	2790	3695	1995	2845	2805.03	1.43	-3889	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	773	5.35	0.72	12	0.15	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	2990	-6.02	20250109	2790	0.72	20250121	5140	-45.33	20240123	2155	30.39	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
29	20250121	131020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-35	5	-1.23	104687355	37317	50.99	2815	2865	2790	3695	1995	2845	2805.35	1.43	-3238	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	773	5.35	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	2990	-6.02	20250109	2790	0.72	20250121	5140	-45.33	20240123	2155	30.39	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
30	20250121	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-30	5	-1.05	103601925	36931	50.46	2815	2865	2790	3695	1995	2845	2805.28	1.43	-3238	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.13	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	2990	-5.85	20250109	2790	0.90	20250121	5140	-45.23	20240123	2155	30.63	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
31	20250121	110928	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-30	5	-1.05	82376865	29342	40.09	2815	2865	2790	3695	1995	2845	2807.47	1.43	-3218	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.11	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	2990	-5.85	20250109	2790	0.90	20250121	5140	-45.23	20240123	2155	30.63	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
32	20250121	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-35	5	-1.23	57841330	20576	28.12	2815	2865	2790	3695	1995	2845	2811.11	1.43	-2465	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	773	5.35	0.72	12	0.07	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	2990	-6.02	20250109	2790	0.72	20250121	5140	-45.33	20240123	2155	30.39	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
33	20250121	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	20	2	0.70	4944225	1746	2.39	2815	2865	2810	3695	1995	2845	2831.74	1.43	-795	2891	2867	2841	2817	2791	2855	2805	139	850	500	1930	5	1	27496125	788	5.46	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2810	1.96	20250121	5140	-44.26	20240123	2155	32.95	20240805	2.91	N	241520	500	139 억	393792	N	N	0	N	N
34	20250120	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-20	5	-0.70	207618655	73182	172.01	2850	2865	2815	3720	2010	2865	2837.02	1.48	-30135	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.27	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	2990	-4.85	20250109	2815	1.07	20250120	5140	-44.65	20240123	2155	32.02	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
35	20250120	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-25	5	-0.87	198882080	70098	164.76	2850	2865	2815	3720	2010	2865	2837.20	1.48	-29683	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	781	5.41	0.73	12	0.25	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	2990	-5.02	20250109	2815	0.89	20250120	5140	-44.75	20240123	2155	31.79	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
36	20250120	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-35	5	-1.22	153540050	54043	127.03	2850	2865	2815	3720	2010	2865	2841.07	1.48	-25049	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	778	5.39	0.73	12	0.20	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	2990	-5.35	20250109	2815	0.53	20250120	5140	-44.94	20240123	2155	31.32	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
37	20250120	131018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-45	5	-1.57	116986090	41104	96.61	2850	2865	2820	3720	2010	2865	2846.10	1.48	-15554	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	775	5.37	0.72	12	0.15	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	2990	-5.69	20250109	2820	0.00	20250120	5140	-45.14	20240123	2155	30.86	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
38	20250120	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-10	5	-0.35	81497065	28595	67.21	2850	2865	2835	3720	2010	2865	2850.05	1.48	-5304	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	785	5.44	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	2990	-4.52	20250109	2830	0.88	20250102	5140	-44.46	20240123	2155	32.48	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
39	20250120	111020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-5	5	-0.17	73668095	25845	60.75	2850	2865	2835	3720	2010	2865	2850.38	1.48	-4517	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.09	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	2990	-4.35	20250109	2830	1.06	20250102	5140	-44.36	20240123	2155	32.71	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
40	20250120	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-5	5	-0.17	45673795	16029	37.68	2850	2865	2835	3720	2010	2865	2849.45	1.48	-1569	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	2990	-4.35	20250109	2830	1.06	20250102	5140	-44.36	20240123	2155	32.71	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
41	20250120	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-5	5	-0.17	8729720	3064	7.20	2850	2865	2840	3720	2010	2865	2849.13	1.48	-139	2901	2882	2871	2852	2841	2877	2847	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	2990	-4.35	20250109	2830	1.06	20250102	5140	-44.36	20240123	2155	32.71	20240805	2.88	N	241520	500	139 억	406319	N	N	0	N	N
42	20250117	161015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-10	5	-0.35	122128890	42518	68.74	2880	2890	2860	3735	2015	2875	2872.40	1.46	4678	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.15	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
43	20250117	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	0	3	0.00	117135370	40777	65.93	2880	2890	2860	3735	2015	2875	2872.58	1.46	5262	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.15	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
44	20250117	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-10	5	-0.35	109952135	38272	61.88	2880	2890	2860	3735	2015	2875	2872.91	1.46	5262	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.14	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
45	20250117	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-5	5	-0.17	90868080	31617	51.12	2880	2890	2860	3735	2015	2875	2874.03	1.46	4559	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.11	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2990	-4.01	20250109	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
46	20250117	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-5	5	-0.17	74159845	25798	41.71	2880	2890	2860	3735	2015	2875	2874.64	1.46	5362	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.09	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2990	-4.01	20250109	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
47	20250117	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	5	2	0.17	53620685	18648	30.15	2880	2890	2860	3735	2015	2875	2875.41	1.46	4359	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	2990	-3.68	20250109	2830	1.77	20250102	5140	-43.97	20240123	2155	33.64	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
48	20250117	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	10	2	0.35	38775765	13484	21.80	2880	2890	2860	3735	2015	2875	2875.69	1.46	3314	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	793	5.50	0.74	12	0.05	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2990	-3.51	20250109	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
49	20250117	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	0	3	0.00	20298985	7070	11.43	2880	2880	2860	3735	2015	2875	2871.14	1.46	1572	2911	2892	2876	2857	2841	2885	2850	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.03	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.89	N	241520	500	139 억	401668	N	N	0	N	N
50	20250116	161011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	0	3	0.00	177702335	61849	147.68	2890	2895	2860	3735	2015	2875	2873.16	1.46	-2603	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.22	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
51	20250116	150923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-10	5	-0.35	153238895	53341	127.37	2890	2895	2860	3735	2015	2875	2872.82	1.46	-2397	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.19	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
52	20250116	141016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-5	5	-0.17	101380055	35306	84.30	2890	2895	2860	3735	2015	2875	2871.47	1.46	-4214	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2990	-4.01	20250109	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
53	20250116	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-10	5	-0.35	72081435	25082	59.89	2890	2895	2860	3735	2015	2875	2873.83	1.46	-5034	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.09	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
54	20250116	121015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	5	2	0.17	52961950	18429	44.00	2890	2895	2860	3735	2015	2875	2873.84	1.46	-3634	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	2990	-3.68	20250109	2830	1.77	20250102	5140	-43.97	20240123	2155	33.64	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
55	20250116	111016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	0	3	0.00	40539540	14107	33.68	2890	2895	2860	3735	2015	2875	2873.72	1.46	-1019	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.05	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
56	20250116	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	5	2	0.17	24597205	8574	20.47	2890	2895	2860	3735	2015	2875	2868.81	1.46	-509	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.03	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	2990	-3.68	20250109	2830	1.77	20250102	5140	-43.97	20240123	2155	33.64	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
57	20250116	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	15	2	0.52	1028850	356	0.85	2890	2895	2890	3735	2015	2875	2890.03	1.46	107	2931	2902	2886	2857	2841	2895	2850	139	860	500	1950	5	1	27496125	795	5.50	0.74	12	0.00	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2990	-3.34	20250109	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.91	N	241520	500	139 억	402037	N	N	117	N	N
58	20250115	161014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-25	5	-0.86	121123690	41880	106.20	2900	2915	2870	3770	2030	2900	2892.16	1.43	9538	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	791	5.48	0.74	12	0.15	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.90	N	241520	500	139 억	392281	N	N	117	N	N
59	20250115	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-30	5	-1.03	119447960	41299	104.73	2900	2915	2870	3770	2030	2900	2892.27	1.43	9589	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	789	5.47	0.74	12	0.15	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2990	-4.01	20250109	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
60	20250115	141008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-10	5	-0.34	86437205	29837	75.66	2900	2915	2875	3770	2030	2900	2896.98	1.43	9114	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	795	5.50	0.74	12	0.11	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2990	-3.34	20250109	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
61	20250115	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	0	3	0.00	67977355	23463	59.50	2900	2910	2875	3770	2030	2900	2897.21	1.43	8736	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	797	5.52	0.75	12	0.09	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2990	-3.01	20250109	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
62	20250115	121000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-15	5	-0.52	41758510	14422	36.57	2900	2910	2875	3770	2030	2900	2895.47	1.43	2852	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.05	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2990	-3.51	20250109	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
63	20250115	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	0	3	0.00	39830790	13754	34.88	2900	2910	2875	3770	2030	2900	2895.94	1.43	2852	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	797	5.52	0.75	12	0.05	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2990	-3.01	20250109	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
64	20250115	101013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-15	5	-0.52	32503175	11211	28.43	2900	2910	2885	3770	2030	2900	2899.22	1.43	2110	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.04	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2990	-3.51	20250109	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
65	20250115	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	10	2	0.34	9418375	3245	8.23	2900	2910	2895	3770	2030	2900	2902.43	1.43	732	2933	2916	2883	2866	2833	2925	2875	139	870	500	1970	5	1	27496125	800	5.54	0.75	12	0.01	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2990	-2.68	20250109	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.90	N	241520	500	139 억	392281	N	N	77	N	N
66	20250114	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	40	2	1.40	113506895	39435	60.87	2870	2900	2850	3715	2005	2860	2878.33	1.39	10089	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	797	5.52	0.75	12	0.14	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2990	-3.01	20250109	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.89	N	241520	500	139 억	382386	N	N	77	N	N
67	20250114	151012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	35	2	1.22	108983515	37874	58.46	2870	2900	2850	3715	2005	2860	2877.53	1.39	10089	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	796	5.51	0.74	12	0.14	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	2990	-3.18	20250109	2830	2.30	20250102	5140	-43.68	20240123	2155	34.34	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
68	20250114	141008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	30	2	1.05	52320135	18261	28.19	2870	2890	2850	3715	2005	2860	2865.13	1.39	358	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	795	5.50	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2990	-3.34	20250109	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
69	20250114	131008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	20	2	0.70	37459580	13109	20.24	2870	2890	2850	3715	2005	2860	2857.55	1.39	-2093	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.05	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	2990	-3.68	20250109	2830	1.77	20250102	5140	-43.97	20240123	2155	33.64	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
70	20250114	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	5	2	0.17	32049580	11221	17.32	2870	2890	2850	3715	2005	2860	2856.21	1.39	-2121	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	788	5.46	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
71	20250114	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	5	2	0.17	28865230	10106	15.60	2870	2890	2850	3715	2005	2860	2856.25	1.39	-2121	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	788	5.46	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2990	-4.18	20250109	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
72	20250114	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	0	3	0.00	26010740	9106	14.06	2870	2890	2850	3715	2005	2860	2856.44	1.39	-2122	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.03	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	2990	-4.35	20250109	2830	1.06	20250102	5140	-44.36	20240123	2155	32.71	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
73	20250114	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	20	2	0.70	830515	289	0.45	2870	2890	2865	3715	2005	2860	2873.75	1.39	216	2936	2897	2871	2832	2806	2885	2820	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.00	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	2990	-3.68	20250109	2830	1.77	20250102	5140	-43.97	20240123	2155	33.64	20240805	2.89	N	241520	500	139 억	382386	N	N	655	N	N
74	20250113	160953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-40	5	-1.38	186217760	64781	156.23	2900	2910	2845	3770	2030	2900	2874.57	1.50	-28808	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	786	5.45	0.74	12	0.24	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	2990	-4.35	20250109	2830	1.06	20250102	5140	-44.36	20240123	2155	32.71	20240805	2.89	N	241520	500	139 억	411194	N	N	655	N	N
75	20250113	150958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-10	5	-0.34	178209255	61981	149.47	2900	2910	2845	3770	2030	2900	2875.22	1.50	-28454	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	795	5.50	0.74	12	0.23	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2990	-3.34	20250109	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
76	20250113	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-15	5	-0.52	176081455	61240	147.69	2900	2910	2845	3770	2030	2900	2875.27	1.50	-28387	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.22	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2990	-3.51	20250109	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
77	20250113	130943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-25	5	-0.86	102407945	35654	85.98	2900	2910	2845	3770	2030	2900	2872.27	1.50	-16497	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	791	5.48	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
78	20250113	120947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-15	5	-0.52	91683650	31924	76.99	2900	2910	2845	3770	2030	2900	2871.93	1.50	-13094	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2990	-3.51	20250109	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
79	20250113	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-25	5	-0.86	86624170	30162	72.74	2900	2910	2845	3770	2030	2900	2871.96	1.50	-11743	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	791	5.48	0.74	12	0.11	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2990	-3.85	20250109	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
80	20250113	100944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	0	3	0.00	34755505	12029	29.01	2900	2910	2880	3770	2030	2900	2889.31	1.50	-6722	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	797	5.52	0.75	12	0.04	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2990	-3.01	20250109	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
81	20250113	090951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-10	5	-0.34	12876095	4455	10.74	2900	2900	2885	3770	2030	2900	2890.26	1.50	-1881	2973	2936	2918	2881	2863	2927	2872	139	870	500	1970	5	1	27496125	795	5.50	0.74	12	0.02	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2990	-3.34	20250109	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.89	N	241520	500	139 억	411194	N	N	0	N	N
82	20250110	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-40	5	-1.36	121035985	41465	31.09	2935	2955	2900	3820	2060	2940	2918.99	1.53	-8897	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	797	5.52	0.75	12	0.15	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2990	-3.01	20250109	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
83	20250110	150934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	-20	5	-0.68	108212035	37047	27.77	2935	2955	2900	3820	2060	2940	2920.94	1.53	-7213	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	803	5.56	0.75	12	0.13	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2990	-2.34	20250109	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
84	20250110	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-30	5	-1.02	95050470	32520	24.38	2935	2955	2900	3820	2060	2940	2922.83	1.53	-6562	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	800	5.54	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2990	-2.68	20250109	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
85	20250110	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	-20	5	-0.68	71393175	24377	18.28	2935	2955	2900	3820	2060	2940	2928.71	1.53	-5741	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	803	5.56	0.75	12	0.09	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2990	-2.34	20250109	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
86	20250110	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	-20	5	-0.68	70585110	24100	18.07	2935	2955	2900	3820	2060	2940	2928.84	1.53	-5509	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	803	5.56	0.75	12	0.09	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2990	-2.34	20250109	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
87	20250110	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	-15	5	-0.51	69469870	23718	17.78	2935	2955	2900	3820	2060	2940	2928.99	1.53	-5129	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	804	5.57	0.75	12	0.09	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	2990	-2.17	20250109	2830	3.36	20250102	5140	-43.09	20240123	2155	35.73	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
88	20250110	100937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	0	3	0.00	43990785	14979	11.23	2935	2955	2920	3820	2060	2940	2936.83	1.53	-3324	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	808	5.60	0.76	12	0.05	525.00	3891.00	5140	20240123	-42.80	2155	20240805	36.43	2990	-1.67	20250109	2830	3.89	20250102	5140	-42.80	20240123	2155	36.43	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
89	20250110	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	0	3	0.00	10874735	3709	2.78	2935	2940	2920	3820	2060	2940	2931.99	1.53	-987	3050	2995	2935	2880	2820	3022	2907	139	880	500	1990	5	1	27496125	808	5.60	0.76	12	0.01	525.00	3891.00	5140	20240123	-42.80	2155	20240805	36.43	2990	-1.67	20250109	2830	3.89	20250102	5140	-42.80	20240123	2155	36.43	20240805	2.88	N	241520	500	139 억	419493	N	N	0	N	N
90	20250109	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	20	2	0.68	390126140	132933	223.59	2925	2990	2875	3795	2045	2920	2934.76	1.58	-16364	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	808	5.60	0.76	12	0.48	525.00	3891.00	5140	20240123	-42.80	2155	20240805	36.43	2990	-1.67	20250109	2830	3.89	20250102	5140	-42.80	20240123	2155	36.43	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
91	20250109	150926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2955	35	2	1.20	383730735	130753	219.93	2925	2990	2875	3795	2045	2920	2934.78	1.58	-16292	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	813	5.63	0.76	12	0.48	525.00	3891.00	5140	20240123	-42.51	2155	20240805	37.12	2990	-1.17	20250109	2830	4.42	20250102	5140	-42.51	20240123	2155	37.12	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
92	20250109	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	0	3	0.00	330760740	112742	189.63	2925	2990	2875	3795	2045	2920	2933.78	1.58	-17114	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	803	5.56	0.75	12	0.41	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2990	-2.34	20250109	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
93	20250109	130932	57	100.00	KOSDAQ	금융	N	N	N	N	N	2930	10	2	0.34	314054335	107033	180.03	2925	2990	2875	3795	2045	2920	2934.18	1.58	-17849	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	806	5.58	0.75	12	0.39	525.00	3891.00	5140	20240123	-43.00	2155	20240805	35.96	2990	-2.01	20250109	2830	3.53	20250102	5140	-43.00	20240123	2155	35.96	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
94	20250109	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-10	5	-0.34	109712345	37864	63.69	2925	2935	2875	3795	2045	2920	2897.54	1.58	-16260	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	800	5.54	0.75	12	0.14	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2955	-1.52	20250107	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
95	20250109	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-15	5	-0.51	91865480	31716	53.35	2925	2935	2875	3795	2045	2920	2896.50	1.58	-14370	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	799	5.53	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	2955	-1.69	20250107	2830	2.65	20250102	5140	-43.48	20240123	2155	34.80	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
96	20250109	100934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-20	5	-0.68	84906585	29319	49.31	2925	2935	2875	3795	2045	2920	2895.96	1.58	-14908	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	797	5.52	0.75	12	0.11	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2955	-1.86	20250107	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
97	20250109	090939	57	100.00	KOSDAQ	금융	N	N	N	N	N	2935	15	2	0.51	9120980	3123	5.25	2925	2935	2915	3795	2045	2920	2920.58	1.58	-2801	2953	2936	2913	2896	2873	2945	2905	139	875	500	1980	5	1	27496125	807	5.59	0.75	12	0.01	525.00	3891.00	5140	20240123	-42.90	2155	20240805	36.19	2955	-0.68	20250107	2830	3.71	20250102	5140	-42.90	20240123	2155	36.19	20240805	2.88	N	241520	500	139 억	435168	N	N	0	N	N
98	20250108	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	0	3	0.00	172809375	59453	106.58	2895	2930	2890	3795	2045	2920	2906.66	1.53	15741	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	803	5.56	0.75	12	0.22	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2955	-1.18	20250107	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
99	20250108	150929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	5	2	0.17	170146335	58541	104.94	2895	2930	2890	3795	2045	2920	2906.45	1.53	15791	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	804	5.57	0.75	12	0.21	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	2955	-1.02	20250107	2830	3.36	20250102	5140	-43.09	20240123	2155	35.73	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
100	20250108	140932	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-10	5	-0.34	126420870	43576	78.11	2895	2930	2890	3795	2045	2920	2901.16	1.53	17798	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	800	5.54	0.75	12	0.16	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2955	-1.52	20250107	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
101	20250108	130931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	-5	5	-0.17	118631945	40902	73.32	2895	2930	2890	3795	2045	2920	2900.39	1.53	16841	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	802	5.55	0.75	12	0.15	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	2955	-1.35	20250107	2830	3.00	20250102	5140	-43.29	20240123	2155	35.27	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
102	20250108	120927	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-10	5	-0.34	110275935	38028	68.17	2895	2930	2890	3795	2045	2920	2899.86	1.53	17264	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	800	5.54	0.75	12	0.14	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2955	-1.52	20250107	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
103	20250108	110929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	0	3	0.00	95653910	33001	59.16	2895	2930	2890	3795	2045	2920	2898.52	1.53	17090	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	803	5.56	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2955	-1.18	20250107	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
104	20250108	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	-25	5	-0.86	93373350	32217	57.75	2895	2930	2890	3795	2045	2920	2898.26	1.53	16609	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	796	5.51	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	2955	-2.03	20250107	2830	2.30	20250102	5140	-43.68	20240123	2155	34.34	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
105	20250108	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-15	5	-0.51	15343560	5299	9.50	2895	2910	2890	3795	2045	2920	2895.56	1.53	639	2980	2950	2925	2895	2870	2937	2882	139	875	500	1980	5	1	27496125	799	5.53	0.75	12	0.02	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	2955	-1.69	20250107	2830	2.65	20250102	5140	-43.48	20240123	2155	34.80	20240805	2.91	N	241520	500	139 억	419468	N	N	0	N	N
106	20250107	160921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	-10	5	-0.34	162481295	55785	67.60	2955	2955	2900	3805	2055	2930	2912.63	1.53	-2050	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	803	5.56	0.75	12	0.20	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	2955	-1.18	20250107	2830	3.18	20250102	5140	-43.19	20240123	2155	35.50	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
107	20250107	150923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	-5	5	-0.17	161591535	55480	67.23	2955	2955	2900	3805	2055	2930	2912.61	1.53	-1908	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	804	5.57	0.75	12	0.20	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	2955	-1.02	20250107	2830	3.36	20250102	5140	-43.09	20240123	2155	35.73	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
108	20250107	140921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-25	5	-0.85	143503620	49266	59.70	2955	2955	2900	3805	2055	2930	2912.83	1.53	-2305	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	799	5.53	0.75	12	0.18	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	2955	-1.69	20250107	2830	2.65	20250102	5140	-43.48	20240123	2155	34.80	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
109	20250107	130922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	-15	5	-0.51	120397735	41321	50.08	2955	2955	2900	3805	2055	2930	2913.72	1.53	-3114	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	802	5.55	0.75	12	0.15	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	2955	-1.35	20250107	2830	3.00	20250102	5140	-43.29	20240123	2155	35.27	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
110	20250107	120922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	-15	5	-0.51	76899225	26397	31.99	2955	2955	2900	3805	2055	2930	2913.18	1.53	13	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	802	5.55	0.75	12	0.10	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	2955	-1.35	20250107	2830	3.00	20250102	5140	-43.29	20240123	2155	35.27	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
111	20250107	110918	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-25	5	-0.85	49351240	16960	20.55	2955	2955	2900	3805	2055	2930	2909.86	1.53	2344	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	799	5.53	0.75	12	0.06	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	2955	-1.69	20250107	2830	2.65	20250102	5140	-43.48	20240123	2155	34.80	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
112	20250107	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-30	5	-1.02	30517610	10467	12.68	2955	2955	2900	3805	2055	2930	2915.60	1.53	-967	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	797	5.52	0.75	12	0.04	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	2955	-1.86	20250107	2830	2.47	20250102	5140	-43.58	20240123	2155	34.57	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
113	20250107	090926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2935	5	2	0.17	3272275	1115	1.35	2955	2955	2905	3805	2055	2930	2934.78	1.53	-591	3000	2965	2910	2875	2820	2982	2892	139	875	500	1990	5	1	27496125	807	5.59	0.75	12	0.00	525.00	3891.00	5140	20240123	-42.90	2155	20240805	36.19	2955	-0.68	20250107	2830	3.71	20250102	5140	-42.90	20240123	2155	36.19	20240805	2.88	N	241520	500	139 억	421518	N	N	0	N	N
114	20250106	160911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2930	55	2	1.91	240320390	82518	128.06	2855	2945	2855	3735	2015	2875	2912.34	1.45	24025	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	806	5.58	0.75	12	0.30	525.00	3891.00	5140	20240123	-43.00	2155	20240805	35.96	2945	-0.51	20250106	2830	3.53	20250102	5140	-43.00	20240123	2155	35.96	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
115	20250106	150911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2930	55	2	1.91	236827210	81325	126.20	2855	2945	2855	3735	2015	2875	2912.11	1.45	24192	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	806	5.58	0.75	12	0.30	525.00	3891.00	5140	20240123	-43.00	2155	20240805	35.96	2945	-0.51	20250106	2830	3.53	20250102	5140	-43.00	20240123	2155	35.96	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
116	20250106	140912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	35	2	1.22	229429415	78789	122.27	2855	2945	2855	3735	2015	2875	2911.95	1.45	22002	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	800	5.54	0.75	12	0.29	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	2945	-1.19	20250106	2830	2.83	20250102	5140	-43.39	20240123	2155	35.03	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
117	20250106	130900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	50	2	1.74	199071110	68352	106.07	2855	2945	2855	3735	2015	2875	2912.44	1.45	21364	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	804	5.57	0.75	12	0.25	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	2945	-0.68	20250106	2830	3.36	20250102	5140	-43.09	20240123	2155	35.73	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
118	20250106	120908	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	50	2	1.74	190908885	65565	101.75	2855	2945	2855	3735	2015	2875	2911.75	1.45	20750	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	804	5.57	0.75	12	0.24	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	2945	-0.68	20250106	2830	3.36	20250102	5140	-43.09	20240123	2155	35.73	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
119	20250106	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2945	70	2	2.43	169953990	58402	90.63	2855	2945	2855	3735	2015	2875	2910.07	1.45	17643	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	810	5.61	0.76	12	0.21	525.00	3891.00	5140	20240123	-42.70	2155	20240805	36.66	2945	0.00	20250106	2830	4.06	20250102	5140	-42.70	20240123	2155	36.66	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
120	20250106	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	40	2	1.39	92287275	31904	49.51	2855	2925	2855	3735	2015	2875	2892.66	1.45	11086	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	802	5.55	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	2925	-0.34	20250106	2830	3.00	20250102	5140	-43.29	20240123	2155	35.27	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
121	20250106	090903	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	15	2	0.52	19605755	6842	10.62	2855	2890	2855	3735	2015	2875	2865.50	1.45	1065	2925	2900	2875	2850	2825	2912	2862	139	860	500	1950	5	1	27496125	795	5.50	0.74	12	0.02	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2900	-0.34	20250103	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.89	N	241520	500	139 억	398245	N	N	0	N	N
122	20250103	160859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	5	2	0.17	185011820	64418	305.88	2870	2900	2850	3730	2010	2870	2872.05	1.36	23233	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.23	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2900	-0.86	20250103	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
123	20250103	150902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	162087070	56440	268.00	2870	2900	2850	3730	2010	2870	2871.85	1.36	24835	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.21	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2900	-1.21	20250103	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
124	20250103	140902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	141345465	49190	233.57	2870	2900	2850	3730	2010	2870	2873.46	1.36	24792	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.18	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2900	-1.21	20250103	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
125	20250103	130902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	15	2	0.52	110852720	38537	182.99	2870	2900	2860	3730	2010	2870	2876.53	1.36	23013	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	793	5.50	0.74	12	0.14	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2900	-0.52	20250103	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
126	20250103	120901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	15	2	0.52	92987825	32319	153.46	2870	2900	2860	3730	2010	2870	2877.19	1.36	20962	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	793	5.50	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	2900	-0.52	20250103	2830	1.94	20250102	5140	-43.87	20240123	2155	33.87	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
127	20250103	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	86092925	29924	142.09	2870	2900	2865	3730	2010	2870	2877.05	1.36	20966	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.11	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2900	-1.21	20250103	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
128	20250103	100859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	25	2	0.87	18971265	6569	31.19	2870	2900	2870	3730	2010	2870	2888.00	1.36	1371	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	796	5.51	0.74	12	0.02	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	2900	-0.17	20250103	2830	2.30	20250102	5140	-43.68	20240123	2155	34.34	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
129	20250103	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	20	2	0.70	2994745	1039	4.93	2870	2895	2870	3730	2010	2870	2882.33	1.36	-254	2916	2892	2861	2837	2806	2897	2842	139	860	500	1950	5	1	27496125	795	5.50	0.74	12	0.00	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	2895	-0.17	20250103	2830	2.12	20250102	5140	-43.77	20240123	2155	34.11	20240805	2.90	N	241520	500	139 억	375174	N	N	0	N	N
130	20250102	160852	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-10	5	-0.35	60265245	21060	55.72	2870	2885	2830	3740	2020	2880	2861.27	1.38	-2907	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2885	-0.52	20250102	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
131	20250102	150853	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-10	5	-0.35	52619565	18396	48.67	2870	2885	2830	3740	2020	2880	2860.38	1.38	-2569	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2885	-0.52	20250102	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
132	20250102	140850	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-10	5	-0.35	47406585	16582	43.87	2870	2885	2830	3740	2020	2880	2858.92	1.38	-2460	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	2885	-0.52	20250102	2830	1.41	20250102	5140	-44.16	20240123	2155	33.18	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
133	20250102	130853	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-25	5	-0.87	43348535	15166	40.13	2870	2885	2830	3740	2020	2880	2858.27	1.38	-2312	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	785	5.44	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	2885	-1.04	20250102	2830	0.88	20250102	5140	-44.46	20240123	2155	32.48	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
134	20250102	120851	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-5	5	-0.17	30991965	10840	28.68	2870	2885	2830	3740	2020	2880	2859.04	1.38	-2159	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	2885	-0.35	20250102	2830	1.59	20250102	5140	-44.07	20240123	2155	33.41	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
135	20250102	110842	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-15	5	-0.52	27477910	9614	25.44	2870	2885	2830	3740	2020	2880	2858.11	1.38	-1521	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.03	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	2885	-0.69	20250102	2830	1.24	20250102	5140	-44.26	20240123	2155	32.95	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
136	20250102	100849	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-30	5	-1.04	3768510	1322	3.50	2870	2870	2840	3740	2020	2880	2850.61	1.38	-732	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	784	5.43	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	2870	-0.70	20250102	2840	0.35	20250102	5140	-44.55	20240123	2155	32.25	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N
137	20250102	090841	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	1.38	0	2936	2907	2851	2822	2766	2922	2837	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.00	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	0	0.00	0	0	0.00	0	5140	-43.97	20240123	2155	33.64	20240805	2.97	N	241520	500	139 억	378084	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History