KissMeData/430220/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161320	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
3	20250124	151319	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
4	20250124	141318	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
5	20250124	131321	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
6	20250124	121316	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
7	20250124	111318	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
8	20250124	101314	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
9	20250124	091323	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2110	2110	2110	2110	2110	2110	2110	7	630	100	0	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
10	20250123	161313	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
11	20250123	151311	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
12	20250123	141306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
13	20250123	131310	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
14	20250123	121311	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
15	20250123	111301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
16	20250123	101309	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
17	20250123	091312	58	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.07	0	2130	2120	2105	2095	2080	2112	2087	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4897	N	N	N	N
18	20250122	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18018145	8607	23.95	2115	2115	2090	2745	1485	2115	2093.43	0.06	590	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.13	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
19	20250122	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	17975985	8587	23.89	2115	2115	2090	2745	1485	2115	2093.40	0.06	593	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.13	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
20	20250122	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	17379515	8303	23.10	2115	2115	2090	2745	1485	2115	2093.16	0.06	604	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.12	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
21	20250122	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	17377410	8302	23.10	2115	2115	2090	2745	1485	2115	2093.16	0.06	604	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.12	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
22	20250122	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	17375300	8301	23.10	2115	2115	2090	2745	1485	2115	2093.16	0.06	604	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.12	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2150	-2.56	20250115	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
23	20250122	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	17375300	8301	23.10	2115	2115	2090	2745	1485	2115	2093.16	0.06	604	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.12	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2150	-2.56	20250115	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
24	20250122	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	5278180	2518	7.01	2115	2115	2090	2745	1485	2115	2096.18	0.06	594	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.04	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2150	-2.56	20250115	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
25	20250122	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2115	1	0.00	2115	2115	2115	2745	1485	2115	2115.00	0.06	0	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	4307	N	N	N	N
26	20250121	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	75754095	35937	156.25	2115	2115	2100	2730	1470	2100	2107.97	0.07	1799	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.53	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
27	20250121	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	75570130	35850	155.88	2115	2115	2100	2730	1470	2100	2107.95	0.07	1738	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.53	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
28	20250121	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	54056365	25617	111.38	2115	2115	2100	2730	1470	2100	2110.18	0.07	1738	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.38	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
29	20250121	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	53622685	25411	110.49	2115	2115	2100	2730	1470	2100	2110.22	0.07	1733	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.38	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
30	20250121	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	50552635	23956	104.16	2115	2115	2100	2730	1470	2100	2110.23	0.07	1728	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.35	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
31	20250121	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	37681635	17856	77.64	2115	2115	2100	2730	1470	2100	2110.31	0.07	1728	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.26	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
32	20250121	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	5404825	2562	11.14	2115	2115	2100	2730	1470	2100	2109.61	0.07	0	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.04	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
33	20250121	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	2115	1	0.00	2115	2115	2115	2730	1470	2100	2115.00	0.07	0	2136	2117	2101	2082	2066	2110	2075	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	5008	N	N	N	N
34	20250120	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	48162710	22999	455.88	2120	2120	2085	2740	1480	2110	2094.12	0.06	1196	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.34	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2150	-2.33	20250115	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
35	20250120	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	46152980	22042	436.91	2120	2120	2085	2740	1480	2110	2093.87	0.06	1646	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.33	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
36	20250120	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	30379580	14538	288.17	2120	2120	2085	2740	1480	2110	2089.67	0.06	159	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.22	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2150	-2.33	20250115	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
37	20250120	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1127990	538	10.66	2120	2120	2095	2740	1480	2110	2096.64	0.06	68	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
38	20250120	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	57120	27	0.54	2120	2120	2115	2740	1480	2110	2115.56	0.06	0	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
39	20250120	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	10590	5	0.10	2120	2120	2115	2740	1480	2110	2118.00	0.06	0	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
40	20250120	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	8475	4	0.08	2120	2120	2115	2740	1480	2110	2118.75	0.06	0	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
41	20250120	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	2120	1	0.02	2120	2120	2120	2740	1480	2110	2120.00	0.06	0	2133	2121	2113	2101	2093	2117	2097	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2070	20241226	2.42	2150	-1.40	20250115	2080	1.92	20250106	2560	-17.19	20240411	2070	2.42	20241226	0.06	N	430220	100	6 억	3812	N	N	N	N
42	20250117	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	10659135	5045	23.05	2115	2125	2105	2735	1475	2105	2112.81	0.06	-432	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.07	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
43	20250117	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	10448055	4945	22.59	2115	2125	2105	2735	1475	2105	2112.85	0.06	-428	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	144	62.50	1.07	12	0.07	34.00	1983.00	2560	20240411	-16.99	2070	20241226	2.66	2150	-1.16	20250115	2080	2.16	20250106	2560	-16.99	20240411	2070	2.66	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
44	20250117	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	7266190	3445	15.74	2115	2115	2105	2735	1475	2105	2109.20	0.06	-422	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.05	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
45	20250117	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5151915	2445	11.17	2115	2115	2105	2735	1475	2105	2107.12	0.06	-422	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	142	61.91	1.06	12	0.04	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
46	20250117	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4813010	2284	10.43	2115	2115	2105	2735	1475	2105	2107.27	0.06	-261	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	142	61.91	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
47	20250117	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4398320	2087	9.53	2115	2115	2105	2735	1475	2105	2107.48	0.06	-65	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	142	61.91	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
48	20250117	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4356205	2067	9.44	2115	2115	2105	2735	1475	2105	2107.50	0.06	-51	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2150	-1.86	20250115	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
49	20250117	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	2115	1	0.00	2115	2115	2115	2735	1475	2105	2115.00	0.06	0	2161	2132	2111	2082	2061	2122	2072	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3873	N	N	N	N
50	20250116	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	46234180	21889	120.13	2135	2140	2090	2755	1485	2120	2112.21	0.05	-463	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	142	61.91	1.06	12	0.32	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
51	20250116	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	44317580	20978	115.13	2135	2140	2090	2755	1485	2120	2112.57	0.05	-636	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	142	61.91	1.06	12	0.31	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2150	-2.09	20250115	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
52	20250116	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	39203270	18536	101.73	2135	2140	2090	2755	1485	2120	2114.98	0.05	-665	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	141	61.47	1.05	12	0.27	34.00	1983.00	2560	20240411	-18.36	2070	20241226	0.97	2150	-2.79	20250115	2080	0.48	20250106	2560	-18.36	20240411	2070	0.97	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
53	20250116	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	33667840	15891	87.21	2135	2140	2095	2755	1485	2120	2118.67	0.05	-433	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	142	61.62	1.06	12	0.24	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2150	-2.56	20250115	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
54	20250116	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	28151695	13258	72.76	2135	2140	2095	2755	1485	2120	2123.37	0.05	-209	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	142	61.62	1.06	12	0.20	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2150	-2.56	20250115	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
55	20250116	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	15311360	7176	39.38	2135	2140	2115	2755	1485	2120	2133.69	0.05	-22	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	144	62.65	1.07	12	0.11	34.00	1983.00	2560	20240411	-16.80	2070	20241226	2.90	2150	-0.93	20250115	2080	2.40	20250106	2560	-16.80	20240411	2070	2.90	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
56	20250116	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	13982385	6551	35.95	2135	2140	2130	2755	1485	2120	2134.39	0.05	95	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	144	62.79	1.08	12	0.10	34.00	1983.00	2560	20240411	-16.60	2070	20241226	3.14	2150	-0.70	20250115	2080	2.64	20250106	2560	-16.60	20240411	2070	3.14	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
57	20250116	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	438175	205	1.13	2135	2140	2135	2755	1485	2120	2137.44	0.05	95	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	6760000	145	62.94	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.41	2070	20241226	3.38	2150	-0.47	20250115	2080	2.88	20250106	2560	-16.41	20240411	2070	3.38	20241226	0.06	N	430220	100	6 억	3512	N	N	N	N
58	20250115	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	38713490	18221	226.40	2115	2150	2110	2740	1480	2110	2124.66	0.05	-874	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.27	34.00	1983.00	2560	20240411	-17.19	2070	20241226	2.42	2150	-1.40	20250115	2080	1.92	20250106	2560	-17.19	20240411	2070	2.42	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
59	20250115	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	30	2	1.42	38486595	18114	225.07	2115	2150	2110	2740	1480	2110	2124.69	0.05	-814	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	145	62.94	1.08	12	0.27	34.00	1983.00	2560	20240411	-16.41	2070	20241226	3.38	2150	-0.47	20250115	2080	2.88	20250106	2560	-16.41	20240411	2070	3.38	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
60	20250115	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	37805310	17795	221.11	2115	2150	2110	2740	1480	2110	2124.49	0.05	-678	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.26	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2150	-1.63	20250115	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
61	20250115	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	34574555	16286	202.36	2115	2150	2110	2740	1480	2110	2122.96	0.05	-463	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.24	34.00	1983.00	2560	20240411	-17.19	2070	20241226	2.42	2150	-1.40	20250115	2080	1.92	20250106	2560	-17.19	20240411	2070	2.42	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
62	20250115	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	40	2	1.90	28514050	13427	166.84	2115	2150	2110	2740	1480	2110	2123.64	0.05	-362	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	145	63.24	1.08	12	0.20	34.00	1983.00	2560	20240411	-16.02	2070	20241226	3.86	2150	0.00	20250115	2080	3.37	20250106	2560	-16.02	20240411	2070	3.86	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
63	20250115	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6593020	3118	38.74	2115	2115	2110	2740	1480	2110	2114.50	0.05	-108	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.05	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
64	20250115	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1224570	579	7.19	2115	2115	2110	2740	1480	2110	2114.97	0.05	0	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2130	-0.70	20250110	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
65	20250115	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2115	1	0.01	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	2123	2116	2108	2101	2093	2112	2097	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2130	-0.70	20250110	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
66	20250114	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	16924090	8048	47.04	2115	2115	2100	2720	1470	2095	2102.89	0.05	0	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.12	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
67	20250114	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	15807900	7519	43.95	2115	2115	2100	2720	1470	2095	2102.39	0.05	0	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.11	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
68	20250114	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	15706855	7471	43.66	2115	2115	2100	2720	1470	2095	2102.38	0.05	0	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.11	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
69	20250114	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	15706855	7471	43.66	2115	2115	2100	2720	1470	2095	2102.38	0.05	0	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.11	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
70	20250114	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	14649745	6970	40.74	2115	2115	2100	2720	1470	2095	2101.83	0.05	-1	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.10	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
71	20250114	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	13552545	6450	37.70	2115	2115	2100	2720	1470	2095	2101.17	0.05	-1	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.10	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
72	20250114	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	5147935	2449	14.31	2115	2115	2100	2720	1470	2095	2102.06	0.05	-1	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.04	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2130	-0.94	20250110	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
73	20250114	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3740115	1781	10.41	2115	2115	2100	2720	1470	2095	2100.01	0.05	0	2128	2111	2098	2081	2068	2105	2075	7	625	100	1550	5	1	6760000	142	61.76	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2130	-1.41	20250110	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.06	N	430220	100	6 억	3505	N	N	N	N
74	20250113	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	35730870	17110	89.24	2115	2115	2085	2730	1470	2100	2088.30	0.05	398	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.25	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
75	20250113	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	35510895	17005	88.69	2115	2115	2085	2730	1470	2100	2088.26	0.05	398	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.25	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
76	20250113	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	9417160	4494	23.44	2115	2115	2095	2730	1470	2100	2095.50	0.05	441	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.07	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
77	20250113	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	8717430	4160	21.70	2115	2115	2095	2730	1470	2100	2095.54	0.05	437	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.06	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
78	20250113	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	6823530	3256	16.98	2115	2115	2095	2730	1470	2100	2095.68	0.05	437	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.05	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
79	20250113	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2011315	959	5.00	2115	2115	2095	2730	1470	2100	2097.30	0.05	437	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.01	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
80	20250113	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2009220	958	5.00	2115	2115	2095	2730	1470	2100	2097.31	0.05	437	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.01	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2130	-1.64	20250110	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
81	20250113	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	921915	439	2.29	2115	2115	2100	2730	1470	2100	2100.03	0.05	437	2150	2125	2105	2080	2060	2115	2070	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2130	-1.41	20250110	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.06	N	430220	100	6 억	3107	N	N	N	N
82	20250110	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	40266690	19174	231.63	2110	2130	2085	2730	1470	2100	2100.07	0.04	92	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.28	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2130	-1.41	20250110	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
83	20250110	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	40098690	19094	230.66	2110	2130	2085	2730	1470	2100	2100.07	0.04	172	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.28	34.00	1983.00	2560	20240411	-17.19	2070	20241226	2.42	2130	-0.47	20250110	2080	1.92	20250106	2560	-17.19	20240411	2070	2.42	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
84	20250110	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	40083850	19087	230.58	2110	2130	2085	2730	1470	2100	2100.06	0.04	172	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	144	62.65	1.07	12	0.28	34.00	1983.00	2560	20240411	-16.80	2070	20241226	2.90	2130	0.00	20250110	2080	2.40	20250106	2560	-16.80	20240411	2070	2.90	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
85	20250110	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	27158870	12972	156.70	2110	2110	2085	2730	1470	2100	2093.65	0.04	172	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.19	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
86	20250110	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	24848370	11872	143.42	2110	2110	2085	2730	1470	2100	2093.02	0.04	92	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.18	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
87	20250110	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	24848370	11872	143.42	2110	2110	2085	2730	1470	2100	2093.02	0.04	92	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.18	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
88	20250110	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	14873360	7122	86.04	2110	2110	2085	2730	1470	2100	2088.37	0.04	92	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.11	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2115	-0.95	20250102	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
89	20250110	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	10431960	5002	60.43	2110	2110	2085	2730	1470	2100	2085.56	0.04	0	2126	2112	2101	2087	2076	2107	2082	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.07	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	3015	N	N	N	N
90	20250109	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	17392585	8278	118.31	2115	2115	2090	2745	1485	2115	2101.06	0.04	-3744	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.12	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
91	20250109	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	15122455	7197	102.86	2115	2115	2090	2745	1485	2115	2101.22	0.04	-3663	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.11	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
92	20250109	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	13815540	6575	93.97	2115	2115	2090	2745	1485	2115	2101.22	0.04	-3050	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.10	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
93	20250109	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	7297130	3471	49.61	2115	2115	2090	2745	1485	2115	2102.31	0.04	-2446	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.05	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
94	20250109	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	4639050	2210	31.58	2115	2115	2090	2745	1485	2115	2099.12	0.04	-1820	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
95	20250109	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	2864340	1365	19.51	2115	2115	2090	2745	1485	2115	2098.42	0.04	-1216	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.02	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
96	20250109	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	1606170	766	10.95	2115	2115	2090	2745	1485	2115	2096.83	0.04	-619	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
97	20250109	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4225	2	0.03	2115	2115	2110	2745	1485	2115	2112.50	0.04	-1	2131	2122	2106	2097	2081	2127	2102	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	0.00	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	2999	N	N	N	N
98	20250108	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	14664675	6997	118.86	2115	2115	2090	2745	1485	2115	2095.85	0.04	-3750	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.10	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2115	0.00	20250102	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
99	20250108	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	14492130	6915	117.46	2115	2115	2090	2745	1485	2115	2095.75	0.04	-3681	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.10	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
100	20250108	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	13181200	6291	106.86	2115	2115	2090	2745	1485	2115	2095.25	0.04	-3071	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.09	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
101	20250108	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	11937985	5699	96.81	2115	2115	2090	2745	1485	2115	2094.75	0.04	-2482	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.08	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
102	20250108	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	10679885	5099	86.61	2115	2115	2090	2745	1485	2115	2094.51	0.04	-1882	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.08	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2115	0.00	20250102	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
103	20250108	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	3141280	1501	25.50	2115	2115	2090	2745	1485	2115	2092.79	0.04	-1285	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.02	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
104	20250108	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	1839375	879	14.93	2115	2115	2090	2745	1485	2115	2092.58	0.04	-664	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	141	61.47	1.05	12	0.01	34.00	1983.00	2560	20240411	-18.36	2070	20241226	0.97	2115	0.00	20250102	2080	0.48	20250106	2560	-18.36	20240411	2070	0.97	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
105	20250108	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	161350	77	1.31	2115	2115	2095	2745	1485	2115	2095.45	0.04	-76	2121	2117	2111	2107	2101	2120	2110	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.00	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2115	0.00	20250102	2080	0.72	20250106	2560	-18.16	20240411	2070	1.21	20241226	0.11	N	430220	100	6 억	2989	N	N	N	N
106	20250107	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	12402250	5887	6.44	2110	2115	2105	2740	1480	2110	2106.72	0.04	-3762	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.09	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2115	0.00	20250102	2080	1.68	20250106	2560	-17.38	20240411	2070	2.17	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
107	20250107	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12170115	5777	6.32	2110	2115	2105	2740	1480	2110	2106.65	0.04	-3659	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.09	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	0.00	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
108	20250107	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	9068570	4305	4.71	2110	2110	2105	2740	1480	2110	2106.52	0.04	-2708	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.06	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	-0.47	20250102	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
109	20250107	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7275110	3453	3.78	2110	2110	2105	2740	1480	2110	2106.90	0.04	-1856	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.05	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	-0.47	20250102	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
110	20250107	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	5075380	2408	2.63	2110	2110	2105	2740	1480	2110	2107.72	0.04	-1004	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.04	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	-0.47	20250102	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
111	20250107	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3286130	1558	1.70	2110	2110	2105	2740	1480	2110	2109.20	0.04	-154	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.02	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	-0.47	20250102	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
112	20250107	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1934870	917	1.00	2110	2110	2110	2740	1480	2110	2110.00	0.04	96	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
113	20250107	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.00	2110	2110	2110	2740	1480	2110	2110.00	0.04	0	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	2991	N	N	N	N
114	20250106	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	191031900	91395	306.92	2110	2110	2080	2735	1475	2105	2090.18	0.13	-9474	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	1.35	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2080	1.44	20250106	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
115	20250106	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	190779570	91275	306.52	2110	2110	2080	2735	1475	2105	2090.16	0.13	-9372	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.91	1.06	12	1.35	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	-0.47	20250102	2080	1.20	20250106	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
116	20250106	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	187438295	89684	301.18	2110	2110	2080	2735	1475	2105	2089.99	0.13	-8795	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	1.33	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
117	20250106	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	164934695	78968	265.19	2110	2110	2080	2735	1475	2105	2088.63	0.13	-8194	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	1.17	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
118	20250106	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	163655795	78359	263.14	2110	2110	2080	2735	1475	2105	2088.54	0.13	-7585	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	1.16	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
119	20250106	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	162351695	77738	261.06	2110	2110	2080	2735	1475	2105	2088.45	0.13	-6964	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	1.15	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
120	20250106	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	146399995	70142	235.55	2110	2110	2080	2735	1475	2105	2087.19	0.13	-6368	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	1.04	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2080	0.96	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
121	20250106	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	256190	122	0.41	2110	2110	2095	2735	1475	2105	2099.92	0.13	-122	2125	2115	2105	2095	2085	2110	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	-0.71	20250102	2095	0.24	20250106	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8705	N	N	N	N
122	20250103	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	62504265	29778	30698.97	2115	2115	2095	2740	1480	2110	2099.01	0.13	-3624	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.44	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	0.00	20250102	2095	0.48	20250103	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
123	20250103	151114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	62178585	29623	30539.18	2115	2115	2095	2740	1480	2110	2099.00	0.13	-3474	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.44	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	0.00	20250102	2095	0.48	20250103	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
124	20250103	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	60909980	29019	29916.49	2115	2115	2095	2740	1480	2110	2098.97	0.13	-2893	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.43	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2095	0.24	20250103	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
125	20250103	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	59661320	28424	29303.09	2115	2115	2095	2740	1480	2110	2098.98	0.13	-2327	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.62	1.06	12	0.42	34.00	1983.00	2560	20240411	-18.16	2070	20241226	1.21	2115	0.00	20250102	2095	0.00	20250103	2560	-18.16	20240411	2070	1.21	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
126	20250103	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	58415815	27830	28690.72	2115	2115	2095	2740	1480	2110	2099.02	0.13	-1800	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.41	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2095	0.24	20250103	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
127	20250103	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	56548850	26941	27774.23	2115	2115	2095	2740	1480	2110	2098.99	0.13	-1209	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.40	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2095	0.24	20250103	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
128	20250103	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1581985	752	775.26	2115	2115	2100	2740	1480	2110	2103.70	0.13	-664	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.77	2070	20241226	1.69	2115	0.00	20250102	2100	0.24	20250103	2560	-17.77	20240411	2070	1.69	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
129	20250103	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	67225	32	32.99	2115	2115	2100	2740	1480	2110	2100.78	0.13	-31	2123	2116	2108	2101	2093	2120	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	2115	0.00	20250102	2100	0.00	20250103	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
130	20250102	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	204135	97	1.91	2100	2115	2100	2730	1470	2100	2104.48	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2100	0.48	20250102	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
131	20250102	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	191475	91	1.80	2100	2115	2100	2730	1470	2100	2104.12	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2100	0.48	20250102	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
132	20250102	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	191475	91	1.80	2100	2115	2100	2730	1470	2100	2104.12	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2100	0.48	20250102	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
133	20250102	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	90430	43	0.85	2100	2115	2100	2730	1470	2100	2103.02	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.06	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.58	2070	20241226	1.93	2115	-0.24	20250102	2100	0.48	20250102	2560	-17.58	20240411	2070	1.93	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
134	20250102	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	69330	33	0.65	2100	2115	2100	2730	1470	2100	2100.91	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2115	0.00	20250102	2100	0.71	20250102	2560	-17.38	20240411	2070	2.17	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
135	20250102	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	69330	33	0.65	2100	2115	2100	2730	1470	2100	2100.91	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.38	2070	20241226	2.17	2115	0.00	20250102	2100	0.71	20250102	2560	-17.38	20240411	2070	2.17	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
136	20250102	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	0	0.00	0	0	0.00	0	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N
137	20250102	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.13	0	2116	2107	2101	2092	2086	2105	2090	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.00	34.00	1983.00	2560	20240411	-17.97	2070	20241226	1.45	0	0.00	0	0	0.00	0	2560	-17.97	20240411	2070	1.45	20241226	0.11	N	430220	100	6 억	8569	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History