KissMeData/309960/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	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	-45	5	-1.45	44915100	14599	86.81	3100	3115	3050	4035	2175	3105	3076.92	0.58	-1294	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	710	10.77	0.61	12	0.06	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	3290	-6.99	20250106	3010	1.66	20250123	7930	-61.41	20240510	2895	5.70	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
3	20250124	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	3085	-20	5	-0.64	34357820	11154	66.33	3100	3115	3050	4035	2175	3105	3080.31	0.58	-2287	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	716	10.86	0.62	12	0.05	284.00	5014.00	7930	20240510	-61.10	2895	20241209	6.56	3290	-6.23	20250106	3010	2.49	20250123	7930	-61.10	20240510	2895	6.56	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
4	20250124	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	-10	5	-0.32	10238455	3338	19.85	3100	3115	3050	4035	2175	3105	3067.24	0.58	-584	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	719	10.90	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	3290	-5.93	20250106	3010	2.82	20250123	7930	-60.97	20240510	2895	6.91	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
5	20250124	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	3065	-40	5	-1.29	8718710	2843	16.91	3100	3115	3050	4035	2175	3105	3066.73	0.58	-178	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	712	10.79	0.61	12	0.01	284.00	5014.00	7930	20240510	-61.35	2895	20241209	5.87	3290	-6.84	20250106	3010	1.83	20250123	7930	-61.35	20240510	2895	5.87	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
6	20250124	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	3085	-20	5	-0.64	2814575	916	5.45	3100	3115	3050	4035	2175	3105	3072.68	0.58	-206	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	716	10.86	0.62	12	0.00	284.00	5014.00	7930	20240510	-61.10	2895	20241209	6.56	3290	-6.23	20250106	3010	2.49	20250123	7930	-61.10	20240510	2895	6.56	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
7	20250124	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	-10	5	-0.32	2401320	782	4.65	3100	3115	3050	4035	2175	3105	3070.74	0.58	-76	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	719	10.90	0.62	12	0.00	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	3290	-5.93	20250106	3010	2.82	20250123	7930	-60.97	20240510	2895	6.91	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
8	20250124	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	3100	-5	5	-0.16	1785665	581	3.45	3100	3115	3065	4035	2175	3105	3073.43	0.58	-109	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	720	10.92	0.62	12	0.00	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	3290	-5.78	20250106	3010	2.99	20250123	7930	-60.91	20240510	2895	7.08	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
9	20250124	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	3115	10	2	0.32	18615	6	0.04	3100	3115	3100	4035	2175	3105	3102.50	0.58	-2	3175	3140	3075	3040	2975	3157	3057	232	930	1000	1860	5	1	23217239	723	10.97	0.62	12	0.00	284.00	5014.00	7930	20240510	-60.72	2895	20241209	7.60	3290	-5.32	20250106	3010	3.49	20250123	7930	-60.72	20240510	2895	7.60	20241209	1.13	N	309960	1000	232 억	135105	N	N	0	N	N
10	20250123	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	3105	15	2	0.49	49930135	16391	220.69	3085	3110	3010	4015	2165	3090	3046.17	0.61	-6166	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	721	10.93	0.62	12	0.07	284.00	5014.00	7930	20240510	-60.84	2895	20241209	7.25	3290	-5.62	20250106	3010	3.16	20250123	7930	-60.84	20240510	2895	7.25	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
11	20250123	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	-30	5	-0.97	48213360	15838	213.25	3085	3110	3010	4015	2165	3090	3044.16	0.61	-5675	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	710	10.77	0.61	12	0.07	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	3290	-6.99	20250106	3010	1.66	20250123	7930	-61.41	20240510	2895	5.70	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
12	20250123	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-60	5	-1.94	42784525	14064	189.36	3085	3085	3010	4015	2165	3090	3042.13	0.61	-5368	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	703	10.67	0.60	12	0.06	284.00	5014.00	7930	20240510	-61.79	2895	20241209	4.66	3290	-7.90	20250106	3010	0.66	20250123	7930	-61.79	20240510	2895	4.66	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
13	20250123	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	-30	5	-0.97	36663490	12043	162.15	3085	3085	3010	4015	2165	3090	3044.38	0.61	-5738	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	710	10.77	0.61	12	0.05	284.00	5014.00	7930	20240510	-61.41	2895	20241209	5.70	3290	-6.99	20250106	3010	1.66	20250123	7930	-61.41	20240510	2895	5.70	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
14	20250123	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-40	5	-1.29	33882535	11130	149.86	3085	3085	3010	4015	2165	3090	3044.25	0.61	-5713	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	708	10.74	0.61	12	0.05	284.00	5014.00	7930	20240510	-61.54	2895	20241209	5.35	3290	-7.29	20250106	3010	1.33	20250123	7930	-61.54	20240510	2895	5.35	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
15	20250123	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	3055	-35	5	-1.13	19954430	6563	88.37	3085	3085	3010	4015	2165	3090	3040.44	0.61	-1724	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	709	10.76	0.61	12	0.03	284.00	5014.00	7930	20240510	-61.48	2895	20241209	5.53	3290	-7.14	20250106	3010	1.50	20250123	7930	-61.48	20240510	2895	5.53	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
16	20250123	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	3055	-35	5	-1.13	17517475	5761	77.57	3085	3085	3010	4015	2165	3090	3040.70	0.61	-1512	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	709	10.76	0.61	12	0.02	284.00	5014.00	7930	20240510	-61.48	2895	20241209	5.53	3290	-7.14	20250106	3010	1.50	20250123	7930	-61.48	20240510	2895	5.53	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
17	20250123	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	-20	5	-0.65	529670	172	2.32	3085	3085	3070	4015	2165	3090	3079.48	0.61	-145	3253	3171	3103	3021	2953	3212	3062	232	925	1000	1850	5	1	23217239	713	10.81	0.61	12	0.00	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	3020	1.66	20250121	7930	-61.29	20240510	2895	6.04	20241209	1.14	N	309960	1000	232 억	141272	N	N	0	N	N
18	20250122	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	0	3	0.00	20721045	6707	34.79	3080	3185	3035	4015	2165	3090	3089.47	0.61	126	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	717	10.88	0.62	12	0.03	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3290	-6.08	20250106	3020	2.32	20250121	7930	-61.03	20240510	2895	6.74	20241209	1.14	N	309960	1000	232 억	141147	N	Y	0	N	N
19	20250122	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	3065	-25	5	-0.81	18350650	5937	30.80	3080	3185	3035	4015	2165	3090	3090.90	0.61	-129	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	712	10.79	0.61	12	0.03	284.00	5014.00	7930	20240510	-61.35	2895	20241209	5.87	3290	-6.84	20250106	3020	1.49	20250121	7930	-61.35	20240510	2895	5.87	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
20	20250122	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3100	10	2	0.32	11998760	3869	20.07	3080	3185	3035	4015	2165	3090	3101.26	0.61	-87	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	720	10.92	0.62	12	0.02	284.00	5014.00	7930	20240510	-60.91	2895	20241209	7.08	3290	-5.78	20250106	3020	2.65	20250121	7930	-60.91	20240510	2895	7.08	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
21	20250122	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	0	3	0.00	9682250	3119	16.18	3080	3185	3035	4015	2165	3090	3104.28	0.61	-149	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	717	10.88	0.62	12	0.01	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3290	-6.08	20250106	3020	2.32	20250121	7930	-61.03	20240510	2895	6.74	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
22	20250122	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	5	2	0.16	7741845	2493	12.93	3080	3185	3035	4015	2165	3090	3105.43	0.61	-83	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	719	10.90	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	3290	-5.93	20250106	3020	2.48	20250121	7930	-60.97	20240510	2895	6.91	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
23	20250122	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	3110	20	2	0.65	7701550	2480	12.86	3080	3185	3035	4015	2165	3090	3105.46	0.61	-82	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	722	10.95	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.78	2895	20241209	7.43	3290	-5.47	20250106	3020	2.98	20250121	7930	-60.78	20240510	2895	7.43	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
24	20250122	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	5	2	0.16	7602540	2448	12.70	3080	3185	3035	4015	2165	3090	3105.61	0.61	-71	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	719	10.90	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	3290	-5.93	20250106	3020	2.48	20250121	7930	-60.97	20240510	2895	6.91	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
25	20250122	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	3125	35	2	1.13	5668570	1824	9.46	3080	3185	3035	4015	2165	3090	3107.77	0.61	57	3243	3166	3093	3016	2943	3130	2980	232	925	1000	1850	5	1	23217239	726	11.00	0.62	12	0.01	284.00	5014.00	7930	20240510	-60.59	2895	20241209	7.94	3290	-5.02	20250106	3020	3.48	20250121	7930	-60.59	20240510	2895	7.94	20241209	1.14	N	309960	1000	232 억	141147	N	N	0	N	N
26	20250121	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	20	2	0.65	58145600	18916	32.51	3120	3170	3020	3990	2150	3070	3073.81	0.60	2709	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	717	10.88	0.62	12	0.08	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3290	-6.08	20250106	3020	2.32	20250121	7930	-61.03	20240510	2895	6.74	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
27	20250121	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	25	2	0.81	54480660	17729	30.47	3120	3170	3020	3990	2150	3070	3072.97	0.60	2881	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	719	10.90	0.62	12	0.08	284.00	5014.00	7930	20240510	-60.97	2895	20241209	6.91	3290	-5.93	20250106	3020	2.48	20250121	7930	-60.97	20240510	2895	6.91	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
28	20250121	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	3110	40	2	1.30	54053490	17591	30.23	3120	3170	3020	3990	2150	3070	3072.79	0.60	2883	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	722	10.95	0.62	12	0.08	284.00	5014.00	7930	20240510	-60.78	2895	20241209	7.43	3290	-5.47	20250106	3020	2.98	20250121	7930	-60.78	20240510	2895	7.43	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
29	20250121	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3085	15	2	0.49	53361585	17367	29.85	3120	3170	3020	3990	2150	3070	3072.59	0.60	2884	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	716	10.86	0.62	12	0.07	284.00	5014.00	7930	20240510	-61.10	2895	20241209	6.56	3290	-6.23	20250106	3020	2.15	20250121	7930	-61.10	20240510	2895	6.56	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
30	20250121	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	0	3	0.00	39348800	12810	22.02	3120	3170	3020	3990	2150	3070	3071.73	0.60	-1137	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	713	10.81	0.61	12	0.06	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	3020	1.66	20250121	7930	-61.29	20240510	2895	6.04	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
31	20250121	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	0	3	0.00	38796020	12630	21.71	3120	3170	3020	3990	2150	3070	3071.74	0.60	-1125	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	713	10.81	0.61	12	0.05	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	3020	1.66	20250121	7930	-61.29	20240510	2895	6.04	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
32	20250121	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	0	3	0.00	37860010	12325	21.18	3120	3170	3020	3990	2150	3070	3071.81	0.60	-1082	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	713	10.81	0.61	12	0.05	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	3020	1.66	20250121	7930	-61.29	20240510	2895	6.04	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
33	20250121	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	3110	40	2	1.30	815420	262	0.45	3120	3120	3100	3990	2150	3070	3112.29	0.60	-55	3310	3190	3125	3005	2940	3157	2972	232	920	1000	1840	5	1	23217239	722	10.95	0.62	12	0.00	284.00	5014.00	7930	20240510	-60.78	2895	20241209	7.43	3290	-5.47	20250106	3060	1.63	20250120	7930	-60.78	20240510	2895	7.43	20241209	1.14	N	309960	1000	232 억	138439	N	N	0	N	N
34	20250120	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	-110	5	-3.46	179313025	57432	547.86	3200	3245	3060	4130	2230	3180	3122.21	0.67	-21268	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	713	10.81	0.61	12	0.25	284.00	5014.00	7930	20240510	-61.29	2895	20241209	6.04	3290	-6.69	20250106	3060	0.33	20250120	7930	-61.29	20240510	2895	6.04	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
35	20250120	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3080	-100	5	-3.14	164688620	52673	502.46	3200	3245	3060	4130	2230	3180	3126.62	0.67	-21048	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	715	10.85	0.61	12	0.23	284.00	5014.00	7930	20240510	-61.16	2895	20241209	6.39	3290	-6.38	20250106	3060	0.65	20250120	7930	-61.16	20240510	2895	6.39	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
36	20250120	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	3090	-90	5	-2.83	126565175	40299	384.42	3200	3245	3085	4130	2230	3180	3140.65	0.67	-14586	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	717	10.88	0.62	12	0.17	284.00	5014.00	7930	20240510	-61.03	2895	20241209	6.74	3290	-6.08	20250106	3070	0.65	20250102	7930	-61.03	20240510	2895	6.74	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
37	20250120	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	3120	-60	5	-1.89	91187265	28882	275.51	3200	3245	3120	4130	2230	3180	3157.24	0.67	-7144	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	724	10.99	0.62	12	0.12	284.00	5014.00	7930	20240510	-60.66	2895	20241209	7.77	3290	-5.17	20250106	3070	1.63	20250102	7930	-60.66	20240510	2895	7.77	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
38	20250120	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	65	2	2.04	37470675	11833	112.88	3200	3245	3120	4130	2230	3180	3166.63	0.67	-3926	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	753	11.43	0.65	12	0.05	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3290	-1.37	20250106	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
39	20250120	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-10	5	-0.31	15602325	4944	47.16	3200	3200	3120	4130	2230	3180	3155.81	0.67	-365	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
40	20250120	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	-20	5	-0.63	14321015	4537	43.28	3200	3200	3120	4130	2230	3180	3156.49	0.67	-371	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	734	11.13	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	3290	-3.95	20250106	3070	2.93	20250102	7930	-60.15	20240510	2895	9.15	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
41	20250120	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	-5	5	-0.16	1858520	581	5.54	3200	3200	3170	4130	2230	3180	3198.83	0.67	-147	3256	3217	3156	3117	3056	3237	3137	232	950	1000	1900	5	1	23217239	737	11.18	0.63	12	0.00	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.14	N	309960	1000	232 억	155379	N	N	0	N	N
42	20250117	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	5	2	0.16	32454245	10273	124.61	3175	3195	3095	4125	2225	3175	3158.90	0.68	-1630	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.04	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
43	20250117	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	10	2	0.31	32102030	10163	123.28	3175	3195	3095	4125	2225	3175	3158.72	0.68	-1618	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
44	20250117	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	10	2	0.31	29150875	9235	112.02	3175	3195	3095	4125	2225	3175	3156.56	0.68	-766	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
45	20250117	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	10	2	0.31	29090360	9216	111.79	3175	3195	3095	4125	2225	3175	3156.51	0.68	-766	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
46	20250117	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	5	2	0.16	11022410	3472	42.12	3175	3195	3170	4125	2225	3175	3174.66	0.68	371	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
47	20250117	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	5	2	0.16	10356255	3262	39.57	3175	3195	3170	4125	2225	3175	3174.82	0.68	353	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
48	20250117	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	20	2	0.63	9796215	3086	37.43	3175	3195	3170	4125	2225	3175	3174.41	0.68	320	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	742	11.25	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.71	2895	20241209	10.36	3290	-2.89	20250106	3070	4.07	20250102	7930	-59.71	20240510	2895	10.36	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
49	20250117	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	5	2	0.16	161930	51	0.62	3175	3180	3175	4125	2225	3175	3175.10	0.68	2	3208	3191	3173	3156	3138	3200	3165	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.00	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157010	N	N	0	N	N
50	20250116	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	5	2	0.16	26109425	8232	100.93	3170	3190	3155	4120	2220	3170	3171.70	0.68	-666	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	737	11.18	0.63	12	0.04	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
51	20250116	151024	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	10	2	0.32	25763340	8123	99.60	3170	3190	3155	4120	2220	3170	3171.65	0.68	-558	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.03	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
52	20250116	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	15	2	0.47	21054490	6636	81.36	3170	3190	3155	4120	2220	3170	3172.77	0.68	-668	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.03	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
53	20250116	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	15	2	0.47	17710510	5586	68.49	3170	3185	3155	4120	2220	3170	3170.52	0.68	-990	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
54	20250116	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	10	2	0.32	12448195	3925	48.12	3170	3185	3155	4120	2220	3170	3171.51	0.68	-1099	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.02	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
55	20250116	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	0	3	0.00	9664775	3049	37.38	3170	3185	3155	4120	2220	3170	3169.82	0.68	-1460	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.01	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
56	20250116	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	0	3	0.00	5423725	1711	20.98	3170	3185	3155	4120	2220	3170	3169.92	0.68	-922	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.01	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
57	20250116	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	15	2	0.47	814725	257	3.15	3170	3185	3170	4120	2220	3170	3170.14	0.68	-1	3250	3210	3165	3125	3080	3187	3102	232	950	1000	1900	5	1	23217239	739	11.21	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.14	N	309960	1000	232 억	157676	N	N	29	N	N
58	20250115	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-5	5	-0.16	25487810	8056	156.88	3200	3205	3120	4125	2225	3175	3163.82	0.70	-3739	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.03	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.15	N	309960	1000	232 억	161416	N	N	29	N	N
59	20250115	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	-25	5	-0.79	19607700	6190	120.55	3200	3205	3120	4125	2225	3175	3167.64	0.70	-3387	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	731	11.09	0.63	12	0.03	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3290	-4.26	20250106	3070	2.61	20250102	7930	-60.28	20240510	2895	8.81	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
60	20250115	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-10	5	-0.31	17905475	5650	110.03	3200	3205	3120	4125	2225	3175	3169.11	0.70	-3369	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	735	11.14	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3290	-3.80	20250106	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
61	20250115	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-10	5	-0.31	17731335	5595	108.96	3200	3205	3120	4125	2225	3175	3169.14	0.70	-3359	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	735	11.14	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3290	-3.80	20250106	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
62	20250115	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-10	5	-0.31	11350105	3579	69.70	3200	3205	3120	4125	2225	3175	3171.31	0.70	-1855	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	735	11.14	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3290	-3.80	20250106	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
63	20250115	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-10	5	-0.31	4124390	1296	25.24	3200	3205	3120	4125	2225	3175	3182.40	0.70	-504	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	735	11.14	0.63	12	0.01	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3290	-3.80	20250106	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
64	20250115	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	15	2	0.47	3460790	1087	21.17	3200	3205	3120	4125	2225	3175	3183.80	0.70	-396	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	741	11.23	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.77	2895	20241209	10.19	3290	-3.04	20250106	3070	3.91	20250102	7930	-59.77	20240510	2895	10.19	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
65	20250115	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	30	2	0.94	2113420	665	12.95	3200	3205	3120	4125	2225	3175	3178.08	0.70	-205	3201	3187	3166	3152	3131	3195	3160	232	950	1000	1900	5	1	23217239	744	11.29	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	3290	-2.58	20250106	3070	4.40	20250102	7930	-59.58	20240510	2895	10.71	20241209	1.15	N	309960	1000	232 억	161416	N	N	19	N	N
66	20250114	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	25	2	0.79	16018460	5071	88.04	3150	3180	3145	4095	2205	3150	3158.63	0.69	669	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	737	11.18	0.63	12	0.02	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	160747	N	N	19	N	N
67	20250114	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	25	2	0.79	15369420	4867	84.50	3150	3180	3145	4095	2205	3150	3157.88	0.69	737	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	737	11.18	0.63	12	0.02	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
68	20250114	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	30	2	0.95	5311505	1679	29.15	3150	3180	3145	4095	2205	3150	3163.49	0.69	18	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	738	11.20	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
69	20250114	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	25	2	0.79	4359080	1379	23.94	3150	3180	3145	4095	2205	3150	3161.04	0.69	15	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	737	11.18	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
70	20250114	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	25	2	0.79	3724080	1179	20.47	3150	3180	3145	4095	2205	3150	3158.68	0.69	68	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	737	11.18	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
71	20250114	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	25	2	0.79	3667045	1161	20.16	3150	3180	3145	4095	2205	3150	3158.52	0.69	78	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	737	11.18	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
72	20250114	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	15	2	0.48	3648025	1155	20.05	3150	3180	3145	4095	2205	3150	3158.46	0.69	82	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	735	11.14	0.63	12	0.00	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3290	-3.80	20250106	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
73	20250114	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	0	3	0.00	655490	208	3.61	3150	3170	3145	4095	2205	3150	3151.39	0.69	51	3193	3171	3158	3136	3123	3165	3130	232	945	1000	1890	5	1	23217239	731	11.09	0.63	12	0.00	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3290	-4.26	20250106	3070	2.61	20250102	7930	-60.28	20240510	2895	8.81	20241209	1.15	N	309960	1000	232 억	160747	N	N	159	N	N
74	20250113	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	-20	5	-0.63	17665785	5593	76.43	3170	3180	3145	4120	2220	3170	3158.70	0.70	-728	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	731	11.09	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3290	-4.26	20250106	3070	2.61	20250102	7930	-60.28	20240510	2895	8.81	20241209	1.15	N	309960	1000	232 억	161487	N	N	159	N	N
75	20250113	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	-20	5	-0.63	16254525	5145	70.31	3170	3180	3145	4120	2220	3170	3159.29	0.70	-660	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	731	11.09	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3290	-4.26	20250106	3070	2.61	20250102	7930	-60.28	20240510	2895	8.81	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
76	20250113	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	0	3	0.00	13651595	4319	59.02	3170	3180	3150	4120	2220	3170	3160.82	0.70	-666	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.02	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
77	20250113	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	10	2	0.32	8574195	2709	37.02	3170	3180	3155	4120	2220	3170	3165.08	0.70	-658	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
78	20250113	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	5	2	0.16	8317585	2628	35.91	3170	3180	3155	4120	2220	3170	3164.99	0.70	-632	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	737	11.18	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
79	20250113	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	3175	5	2	0.16	8086270	2555	34.91	3170	3180	3155	4120	2220	3170	3164.88	0.70	-632	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	737	11.18	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.96	2895	20241209	9.67	3290	-3.50	20250106	3070	3.42	20250102	7930	-59.96	20240510	2895	9.67	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
80	20250113	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	3180	10	2	0.32	5913475	1867	25.51	3170	3180	3155	4120	2220	3170	3167.37	0.70	-630	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	738	11.20	0.63	12	0.01	284.00	5014.00	7930	20240510	-59.90	2895	20241209	9.84	3290	-3.34	20250106	3070	3.58	20250102	7930	-59.90	20240510	2895	9.84	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
81	20250113	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	0	3	0.00	912985	288	3.94	3170	3175	3170	4120	2220	3170	3170.09	0.70	-82	3230	3200	3185	3155	3140	3192	3147	232	950	1000	1900	5	1	23217239	736	11.16	0.63	12	0.00	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.15	N	309960	1000	232 억	161487	N	N	0	N	N
82	20250110	161028	57	100.00	KOSDAQ	금융	N	N	N	N	N	3170	-40	5	-1.25	22129805	6940	110.83	3205	3215	3170	4170	2250	3210	3189.25	0.70	-697	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	736	11.16	0.63	12	0.03	284.00	5014.00	7930	20240510	-60.03	2895	20241209	9.50	3290	-3.65	20250106	3070	3.26	20250102	7930	-60.03	20240510	2895	9.50	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
83	20250110	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	-25	5	-0.78	18008220	5643	90.11	3205	3215	3185	4170	2250	3210	3191.25	0.70	22	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	739	11.21	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3290	-3.19	20250106	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
84	20250110	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	-15	5	-0.47	16267880	5097	81.40	3205	3215	3185	4170	2250	3210	3191.66	0.70	308	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	742	11.25	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.71	2895	20241209	10.36	3290	-2.89	20250106	3070	4.07	20250102	7930	-59.71	20240510	2895	10.36	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
85	20250110	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	-10	5	-0.31	3163730	988	15.78	3205	3215	3185	4170	2250	3210	3202.16	0.70	-278	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	743	11.27	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	3290	-2.74	20250106	3070	4.23	20250102	7930	-59.65	20240510	2895	10.54	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
86	20250110	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	-10	5	-0.31	2888200	902	14.40	3205	3215	3185	4170	2250	3210	3202.00	0.70	-278	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	743	11.27	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	3290	-2.74	20250106	3070	4.23	20250102	7930	-59.65	20240510	2895	10.54	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
87	20250110	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	-10	5	-0.31	2699320	843	13.46	3205	3215	3185	4170	2250	3210	3202.04	0.70	-278	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	743	11.27	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	3290	-2.74	20250106	3070	4.23	20250102	7930	-59.65	20240510	2895	10.54	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
88	20250110	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	3195	-15	5	-0.47	1496690	467	7.46	3205	3215	3185	4170	2250	3210	3204.90	0.70	-133	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	742	11.25	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.71	2895	20241209	10.36	3290	-2.89	20250106	3070	4.07	20250102	7930	-59.71	20240510	2895	10.36	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
89	20250110	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	-10	5	-0.31	121630	38	0.61	3205	3205	3185	4170	2250	3210	3200.79	0.70	-27	3300	3255	3225	3180	3150	3240	3165	232	960	1000	1920	5	1	23217239	743	11.27	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	3290	-2.74	20250106	3070	4.23	20250102	7930	-59.65	20240510	2895	10.54	20241209	1.16	N	309960	1000	232 억	161862	N	N	0	N	N
90	20250109	161032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	-60	5	-1.83	20188225	6262	84.50	3270	3270	3195	4250	2290	3270	3223.84	0.71	-2581	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	745	11.30	0.64	12	0.03	284.00	5014.00	7930	20240510	-59.52	2895	20241209	10.88	3290	-2.43	20250106	3070	4.56	20250102	7930	-59.52	20240510	2895	10.88	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
91	20250109	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	-50	5	-1.53	17792465	5516	74.43	3270	3270	3195	4250	2290	3270	3225.61	0.71	-2381	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	748	11.34	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.39	2895	20241209	11.23	3290	-2.13	20250106	3070	4.89	20250102	7930	-59.39	20240510	2895	11.23	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
92	20250109	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	3230	-40	5	-1.22	13668700	4231	57.09	3270	3270	3215	4250	2290	3270	3230.61	0.71	-1942	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	750	11.37	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	3290	-1.82	20250106	3070	5.21	20250102	7930	-59.27	20240510	2895	11.57	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
93	20250109	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-35	5	-1.07	13401275	4148	55.97	3270	3270	3215	4250	2290	3270	3230.78	0.71	-1886	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	751	11.39	0.65	12	0.02	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	3290	-1.67	20250106	3070	5.37	20250102	7930	-59.21	20240510	2895	11.74	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
94	20250109	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	3215	-55	5	-1.68	10100440	3123	42.14	3270	3270	3215	4250	2290	3270	3234.21	0.71	-1866	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	746	11.32	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.46	2895	20241209	11.05	3290	-2.28	20250106	3070	4.72	20250102	7930	-59.46	20240510	2895	11.05	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
95	20250109	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-35	5	-1.07	5771540	1780	24.02	3270	3270	3215	4250	2290	3270	3242.44	0.71	-1597	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	751	11.39	0.65	12	0.01	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	3290	-1.67	20250106	3070	5.37	20250102	7930	-59.21	20240510	2895	11.74	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
96	20250109	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-10	5	-0.31	2179660	673	9.08	3270	3270	3215	4250	2290	3270	3238.72	0.71	-552	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	757	11.48	0.65	12	0.00	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3290	-0.91	20250106	3070	6.19	20250102	7930	-58.89	20240510	2895	12.61	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
97	20250109	091042	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	-20	5	-0.61	845410	259	3.49	3270	3270	3225	4250	2290	3270	3264.13	0.71	-245	3370	3320	3220	3170	3070	3345	3195	232	980	1000	1960	5	1	23217239	755	11.44	0.65	12	0.00	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	3290	-1.22	20250106	3070	5.86	20250102	7930	-59.02	20240510	2895	12.26	20241209	1.15	N	309960	1000	232 억	164389	N	N	0	N	N
98	20250108	161026	57	100.00	KOSDAQ	금융	N	N	N	N	N	3270	30	2	0.93	23928775	7401	49.55	3220	3270	3120	4210	2270	3240	3233.13	0.71	-968	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	759	11.51	0.65	12	0.03	284.00	5014.00	7930	20240510	-58.76	2895	20241209	12.95	3290	-0.61	20250106	3070	6.51	20250102	7930	-58.76	20240510	2895	12.95	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
99	20250108	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	5	2	0.15	21089260	6532	43.73	3220	3260	3120	4210	2270	3240	3228.61	0.71	-750	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	753	11.43	0.65	12	0.03	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3290	-1.37	20250106	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
100	20250108	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	3220	-20	5	-0.62	19048685	5897	39.48	3220	3260	3120	4210	2270	3240	3230.23	0.71	-1003	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	748	11.34	0.64	12	0.03	284.00	5014.00	7930	20240510	-59.39	2895	20241209	11.23	3290	-2.13	20250106	3070	4.89	20250102	7930	-59.39	20240510	2895	11.23	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
101	20250108	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	10	2	0.31	14177190	4386	29.36	3220	3260	3120	4210	2270	3240	3232.37	0.71	-1368	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	755	11.44	0.65	12	0.02	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	3290	-1.22	20250106	3070	5.86	20250102	7930	-59.02	20240510	2895	12.26	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
102	20250108	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	3235	-5	5	-0.15	8485620	2639	17.67	3220	3240	3120	4210	2270	3240	3215.47	0.71	-1057	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	751	11.39	0.65	12	0.01	284.00	5014.00	7930	20240510	-59.21	2895	20241209	11.74	3290	-1.67	20250106	3070	5.37	20250102	7930	-59.21	20240510	2895	11.74	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
103	20250108	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	-15	5	-0.46	8050065	2504	16.76	3220	3235	3120	4210	2270	3240	3214.88	0.71	-1096	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	749	11.36	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	3290	-1.98	20250106	3070	5.05	20250102	7930	-59.33	20240510	2895	11.40	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
104	20250108	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	3230	-10	5	-0.31	6169175	1920	12.85	3220	3235	3120	4210	2270	3240	3213.11	0.71	-1225	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	750	11.37	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	3290	-1.82	20250106	3070	5.21	20250102	7930	-59.27	20240510	2895	11.57	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
105	20250108	091031	57	100.00	KOSDAQ	금융	N	N	N	N	N	3215	-25	5	-0.77	3399725	1062	7.11	3220	3220	3120	4210	2270	3240	3201.25	0.71	-554	3313	3276	3253	3216	3193	3295	3235	232	970	1000	1940	5	1	23217239	746	11.32	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.46	2895	20241209	11.05	3290	-2.28	20250106	3070	4.72	20250102	7930	-59.46	20240510	2895	11.05	20241209	1.13	N	309960	1000	232 억	165397	N	N	0	N	N
106	20250107	161021	57	100.00	KOSDAQ	금융	N	N	N	N	N	3240	-35	5	-1.07	48554345	14937	42.24	3235	3290	3230	4255	2295	3275	3250.66	0.72	-2770	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	752	11.41	0.65	12	0.06	284.00	5014.00	7930	20240510	-59.14	2895	20241209	11.92	3290	0.00	20250106	3070	5.54	20250102	7930	-59.14	20240510	2895	11.92	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
107	20250107	151024	57	100.00	KOSDAQ	금융	N	N	N	N	N	3230	-45	5	-1.37	45058260	13858	39.19	3235	3290	3230	4255	2295	3275	3251.43	0.72	-1991	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	750	11.37	0.64	12	0.06	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	3290	0.00	20250106	3070	5.21	20250102	7930	-59.27	20240510	2895	11.57	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
108	20250107	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-30	5	-0.92	34592590	10626	30.05	3235	3290	3235	4255	2295	3275	3255.47	0.72	76	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	753	11.43	0.65	12	0.05	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3290	0.00	20250106	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
109	20250107	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	-30	5	-0.92	30004615	9211	26.05	3235	3290	3235	4255	2295	3275	3257.48	0.72	171	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	753	11.43	0.65	12	0.04	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3290	0.00	20250106	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
110	20250107	121023	57	100.00	KOSDAQ	금융	N	N	N	N	N	3270	-5	5	-0.15	23184075	7112	20.11	3235	3290	3235	4255	2295	3275	3259.85	0.72	-153	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	759	11.51	0.65	12	0.03	284.00	5014.00	7930	20240510	-58.76	2895	20241209	12.95	3290	0.00	20250106	3070	6.51	20250102	7930	-58.76	20240510	2895	12.95	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
111	20250107	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-15	5	-0.46	23161210	7105	20.09	3235	3290	3235	4255	2295	3275	3259.85	0.72	-154	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	757	11.48	0.65	12	0.03	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3290	0.00	20250106	3070	6.19	20250102	7930	-58.89	20240510	2895	12.61	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
112	20250107	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	-15	5	-0.46	16592470	5089	14.39	3235	3290	3235	4255	2295	3275	3260.46	0.72	-538	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	757	11.48	0.65	12	0.02	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3290	0.00	20250106	3070	6.19	20250102	7930	-58.89	20240510	2895	12.61	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
113	20250107	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	3265	-10	5	-0.31	4991670	1540	4.35	3235	3265	3235	4255	2295	3275	3241.34	0.72	298	3355	3315	3250	3210	3145	3335	3230	232	980	1000	1960	5	1	23217239	758	11.50	0.65	12	0.01	284.00	5014.00	7930	20240510	-58.83	2895	20241209	12.78	3290	-0.76	20250106	3070	6.35	20250102	7930	-58.83	20240510	2895	12.78	20241209	1.14	N	309960	1000	232 억	168160	N	N	0	N	N
114	20250106	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	3275	30	2	0.92	111778035	34647	264.26	3245	3290	3185	4215	2275	3245	3226.18	0.71	3350	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	760	11.53	0.65	12	0.15	284.00	5014.00	7930	20240510	-58.70	2895	20241209	13.13	3290	-0.46	20250106	3070	6.68	20250102	7930	-58.70	20240510	2895	13.13	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
115	20250106	151009	57	100.00	KOSDAQ	금융	N	N	N	N	N	3260	15	2	0.46	108947415	33782	257.66	3245	3290	3185	4215	2275	3245	3225.01	0.71	3997	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	757	11.48	0.65	12	0.15	284.00	5014.00	7930	20240510	-58.89	2895	20241209	12.61	3290	-0.91	20250106	3070	6.19	20250102	7930	-58.89	20240510	2895	12.61	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
116	20250106	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	3290	45	2	1.39	96137630	29843	227.62	3245	3290	3185	4215	2275	3245	3221.44	0.71	3288	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	764	11.58	0.66	12	0.13	284.00	5014.00	7930	20240510	-58.51	2895	20241209	13.64	3290	0.00	20250106	3070	7.17	20250102	7930	-58.51	20240510	2895	13.64	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
117	20250106	130959	57	100.00	KOSDAQ	금융	N	N	N	N	N	3250	5	2	0.15	85538920	26592	202.82	3245	3255	3185	4215	2275	3245	3216.71	0.71	3605	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	755	11.44	0.65	12	0.11	284.00	5014.00	7930	20240510	-59.02	2895	20241209	12.26	3255	-0.15	20250106	3070	5.86	20250102	7930	-59.02	20240510	2895	12.26	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
118	20250106	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	3255	10	2	0.31	79407375	24708	188.45	3245	3255	3185	4215	2275	3245	3213.82	0.71	3582	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	756	11.46	0.65	12	0.11	284.00	5014.00	7930	20240510	-58.95	2895	20241209	12.44	3255	0.00	20250106	3070	6.03	20250102	7930	-58.95	20240510	2895	12.44	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
119	20250106	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	0	3	0.00	73776470	22973	175.22	3245	3245	3185	4215	2275	3245	3211.43	0.71	3752	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	753	11.43	0.65	12	0.10	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3245	0.00	20250103	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
120	20250106	101001	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	-20	5	-0.62	65500015	20410	155.67	3245	3245	3185	4215	2275	3245	3209.20	0.71	4759	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	749	11.36	0.64	12	0.09	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	3245	0.00	20250103	3070	5.05	20250102	7930	-59.33	20240510	2895	11.40	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
121	20250106	091001	57	100.00	KOSDAQ	금융	N	N	N	N	N	3230	-15	5	-0.46	10682785	3317	25.30	3245	3245	3215	4215	2275	3245	3220.56	0.71	529	3295	3270	3220	3195	3145	3282	3207	232	970	1000	1940	5	1	23217239	750	11.37	0.64	12	0.01	284.00	5014.00	7930	20240510	-59.27	2895	20241209	11.57	3245	0.00	20250103	3070	5.21	20250102	7930	-59.27	20240510	2895	11.57	20241209	1.17	N	309960	1000	232 억	164802	N	N	0	N	N
122	20250103	160957	57	100.00	KOSDAQ	금융	N	N	N	N	N	3245	60	2	1.88	41854885	13053	30.09	3185	3245	3170	4140	2230	3185	3206.52	0.71	-344	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	753	11.43	0.65	12	0.06	284.00	5014.00	7930	20240510	-59.08	2895	20241209	12.09	3245	0.00	20250103	3070	5.70	20250102	7930	-59.08	20240510	2895	12.09	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
123	20250103	150959	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	20	2	0.63	36882795	11512	26.54	3185	3235	3170	4140	2230	3185	3203.86	0.71	30	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	744	11.29	0.64	12	0.05	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	3235	-0.93	20250103	3070	4.40	20250102	7930	-59.58	20240510	2895	10.71	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
124	20250103	141000	57	100.00	KOSDAQ	금융	N	N	N	N	N	3215	30	2	0.94	32914840	10272	23.68	3185	3235	3170	4140	2230	3185	3204.33	0.71	-70	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	746	11.32	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.46	2895	20241209	11.05	3235	-0.62	20250103	3070	4.72	20250102	7930	-59.46	20240510	2895	11.05	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
125	20250103	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	3200	15	2	0.47	32121885	10025	23.11	3185	3235	3170	4140	2230	3185	3204.18	0.71	-178	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	743	11.27	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.65	2895	20241209	10.54	3235	-1.08	20250103	3070	4.23	20250102	7930	-59.65	20240510	2895	10.54	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
126	20250103	120959	57	100.00	KOSDAQ	금융	N	N	N	N	N	3210	25	2	0.78	26141630	8158	18.81	3185	3235	3170	4140	2230	3185	3204.42	0.71	-326	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	745	11.30	0.64	12	0.04	284.00	5014.00	7930	20240510	-59.52	2895	20241209	10.88	3235	-0.77	20250103	3070	4.56	20250102	7930	-59.52	20240510	2895	10.88	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
127	20250103	110959	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	20	2	0.63	24464160	7634	17.60	3185	3235	3170	4140	2230	3185	3204.63	0.71	-315	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	744	11.29	0.64	12	0.03	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	3235	-0.93	20250103	3070	4.40	20250102	7930	-59.58	20240510	2895	10.71	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
128	20250103	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	3225	40	2	1.26	16692890	5197	11.98	3185	3235	3175	4140	2230	3185	3212.02	0.71	-91	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	749	11.36	0.64	12	0.02	284.00	5014.00	7930	20240510	-59.33	2895	20241209	11.40	3235	-0.31	20250103	3070	5.05	20250102	7930	-59.33	20240510	2895	11.40	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
129	20250103	090959	57	100.00	KOSDAQ	금융	N	N	N	N	N	3205	20	2	0.63	2719560	850	1.96	3185	3220	3180	4140	2230	3185	3199.48	0.71	-584	3288	3236	3153	3101	3018	3252	3117	232	955	1000	1910	5	1	23217239	744	11.29	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.58	2895	20241209	10.71	3220	-0.47	20250103	3070	4.40	20250102	7930	-59.58	20240510	2895	10.71	20241209	1.18	N	309960	1000	232 억	165201	N	N	0	N	N
130	20250102	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	0	3	0.00	136499445	43373	356.19	3185	3205	3070	4140	2230	3185	3147.04	0.70	3822	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	739	11.21	0.64	12	0.19	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	3205	-0.62	20250102	3070	3.75	20250102	7930	-59.84	20240510	2895	10.02	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
131	20250102	150950	57	100.00	KOSDAQ	금융	N	N	N	N	N	3160	-25	5	-0.78	124251415	39509	324.46	3185	3205	3070	4140	2230	3185	3144.89	0.70	5535	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	734	11.13	0.63	12	0.17	284.00	5014.00	7930	20240510	-60.15	2895	20241209	9.15	3205	-1.40	20250102	3070	2.93	20250102	7930	-60.15	20240510	2895	9.15	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
132	20250102	140947	57	100.00	KOSDAQ	금융	N	N	N	N	N	3150	-35	5	-1.10	109882285	34939	286.93	3185	3205	3070	4140	2230	3185	3144.98	0.70	4547	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	731	11.09	0.63	12	0.15	284.00	5014.00	7930	20240510	-60.28	2895	20241209	8.81	3205	-1.72	20250102	3070	2.61	20250102	7930	-60.28	20240510	2895	8.81	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
133	20250102	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	-30	5	-0.94	105835365	33656	276.39	3185	3205	3070	4140	2230	3185	3144.62	0.70	4719	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	733	11.11	0.63	12	0.14	284.00	5014.00	7930	20240510	-60.21	2895	20241209	8.98	3205	-1.56	20250102	3070	2.77	20250102	7930	-60.21	20240510	2895	8.98	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
134	20250102	120948	57	100.00	KOSDAQ	금융	N	N	N	N	N	3155	-30	5	-0.94	95618320	30414	249.77	3185	3205	3070	4140	2230	3185	3143.89	0.70	4134	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	733	11.11	0.63	12	0.13	284.00	5014.00	7930	20240510	-60.21	2895	20241209	8.98	3205	-1.56	20250102	3070	2.77	20250102	7930	-60.21	20240510	2895	8.98	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
135	20250102	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	3190	5	2	0.16	53990465	17164	140.95	3185	3205	3070	4140	2230	3185	3145.56	0.70	1821	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	741	11.23	0.64	12	0.07	284.00	5014.00	7930	20240510	-59.77	2895	20241209	10.19	3205	-0.47	20250102	3070	3.91	20250102	7930	-59.77	20240510	2895	10.19	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
136	20250102	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	3165	-20	5	-0.63	10574600	3370	27.68	3185	3185	3070	4140	2230	3185	3137.86	0.70	110	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	735	11.14	0.63	12	0.01	284.00	5014.00	7930	20240510	-60.09	2895	20241209	9.33	3185	-0.63	20250102	3070	3.09	20250102	7930	-60.09	20240510	2895	9.33	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N
137	20250102	090936	57	100.00	KOSDAQ	금융	N	N	N	N	N	3185	0	3	0.00	0	0	0.00	0	0	0	4140	2230	3185	0.00	0.70	0	3441	3312	3206	3077	2971	3377	3142	232	955	1000	1910	5	1	23217239	739	11.21	0.64	12	0.00	284.00	5014.00	7930	20240510	-59.84	2895	20241209	10.02	0	0.00	0	0	0.00	0	7930	-59.84	20240510	2895	10.02	20241209	1.17	N	309960	1000	232 억	161379	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History