KissMeData/442310/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	3398885	1609	6.72	2120	2120	2105	2735	1475	2105	2112.42	0.19	-996	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2065	20250113	2.66	2170	-2.30	20250102	2065	2.66	20250113	2430	-12.76	20240708	2065	2.66	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
3	20250124	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	2650760	1256	5.25	2120	2120	2105	2735	1475	2105	2110.48	0.19	-990	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2065	20250113	2.66	2170	-2.30	20250102	2065	2.66	20250113	2430	-12.76	20240708	2065	2.66	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
4	20250124	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	189620	90	0.38	2120	2120	2105	2735	1475	2105	2106.89	0.19	2	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
5	20250124	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	189620	90	0.38	2120	2120	2105	2735	1475	2105	2106.89	0.19	2	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
6	20250124	121325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	189620	90	0.38	2120	2120	2105	2735	1475	2105	2106.89	0.19	2	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
7	20250124	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	189620	90	0.38	2120	2120	2105	2735	1475	2105	2106.89	0.19	2	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
8	20250124	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	153825	73	0.31	2120	2120	2105	2735	1475	2105	2107.19	0.19	2	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	142	38.45	1.12	12	0.00	55.00	1884.00	2430	20240708	-12.96	2065	20250113	2.42	2170	-2.53	20250102	2065	2.42	20250113	2430	-12.96	20240708	2065	2.42	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
9	20250124	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.19	0	2135	2120	2110	2095	2085	2115	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	12564	N	N	N	N
10	20250123	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	50345120	23929	669.34	2125	2125	2100	2735	1475	2105	2103.94	0.19	-452	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.36	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
11	20250123	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	49397870	23479	656.76	2125	2125	2100	2735	1475	2105	2103.92	0.19	-2	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	142	38.36	1.12	12	0.35	55.00	1884.00	2430	20240708	-13.17	2065	20250113	2.18	2170	-2.76	20250102	2065	2.18	20250113	2430	-13.17	20240708	2065	2.18	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
12	20250123	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	38024975	18089	505.99	2125	2125	2100	2735	1475	2105	2102.10	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.27	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
13	20250123	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	38024975	18089	505.99	2125	2125	2100	2735	1475	2105	2102.10	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.27	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
14	20250123	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	38024975	18089	505.99	2125	2125	2100	2735	1475	2105	2102.10	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.27	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
15	20250123	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	23148935	11022	308.31	2125	2125	2100	2735	1475	2105	2100.25	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	142	38.36	1.12	12	0.16	55.00	1884.00	2430	20240708	-13.17	2065	20250113	2.18	2170	-2.76	20250102	2065	2.18	20250113	2430	-13.17	20240708	2065	2.18	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
16	20250123	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	23148935	11022	308.31	2125	2125	2100	2735	1475	2105	2100.25	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	142	38.36	1.12	12	0.16	55.00	1884.00	2430	20240708	-13.17	2065	20250113	2.18	2170	-2.76	20250102	2065	2.18	20250113	2430	-13.17	20240708	2065	2.18	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
17	20250123	091321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	2125	1	0.03	2125	2125	2125	2735	1475	2105	2125.00	0.19	0	2128	2116	2103	2091	2078	2122	2097	7	630	100	1550	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2065	20250113	2.91	2170	-2.07	20250102	2065	2.91	20250113	2430	-12.55	20240708	2065	2.91	20250113	0.00	N	442310	100	6 억	13016	N	N	N	N
18	20250122	161310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	7488425	3575	8.52	2095	2115	2090	2720	1470	2095	2094.66	0.19	-16	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.05	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
19	20250122	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	7467390	3565	8.49	2095	2115	2090	2720	1470	2095	2094.64	0.19	-13	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	140	38.00	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
20	20250122	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	6971795	3328	7.93	2095	2115	2090	2720	1470	2095	2094.89	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.05	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
21	20250122	131311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	757925	361	0.86	2095	2115	2095	2720	1470	2095	2099.52	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.01	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
22	20250122	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	757925	361	0.86	2095	2115	2095	2720	1470	2095	2099.52	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.01	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
23	20250122	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	757925	361	0.86	2095	2115	2095	2720	1470	2095	2099.52	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.01	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
24	20250122	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	442175	211	0.50	2095	2115	2095	2720	1470	2095	2095.62	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
25	20250122	091312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	46090	22	0.05	2095	2095	2095	2720	1470	2095	2095.00	0.19	0	2118	2106	2098	2086	2078	2102	2082	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2065	20250113	1.45	2170	-3.46	20250102	2065	1.45	20250113	2430	-13.79	20240708	2065	1.45	20250113	0.00	N	442310	100	6 억	13032	N	N	N	N
26	20250121	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	80502360	38385	390.93	2100	2110	2090	2730	1470	2100	2097.23	0.17	3953	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.57	55.00	1884.00	2430	20240708	-13.79	2065	20250113	1.45	2170	-3.46	20250102	2065	1.45	20250113	2430	-13.79	20240708	2065	1.45	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
27	20250121	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	79349110	37835	385.32	2100	2110	2090	2730	1470	2100	2097.24	0.17	4403	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.27	1.12	12	0.56	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
28	20250121	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	79330160	37826	385.23	2100	2105	2090	2730	1470	2100	2097.24	0.17	4403	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.56	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
29	20250121	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	66675560	31800	323.86	2100	2105	2090	2730	1470	2100	2096.72	0.17	4403	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.47	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
30	20250121	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	66675560	31800	323.86	2100	2105	2090	2730	1470	2100	2096.72	0.17	4403	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.47	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
31	20250121	111157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	30126760	14397	146.62	2100	2100	2090	2730	1470	2100	2092.57	0.17	2500	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.21	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
32	20250121	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	24454660	11696	119.12	2100	2100	2090	2730	1470	2100	2090.86	0.17	0	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.17	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
33	20250121	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2100	1	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.17	0	2113	2106	2093	2086	2073	2110	2090	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11579	N	N	N	N
34	20250120	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	20479925	9819	143.51	2100	2100	2080	2730	1470	2100	2085.74	0.17	-4	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.15	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
35	20250120	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	20461025	9810	143.38	2100	2100	2080	2730	1470	2100	2085.73	0.17	-4	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.15	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
36	20250120	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	20339300	9752	142.53	2100	2100	2080	2730	1470	2100	2085.65	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.15	55.00	1884.00	2430	20240708	-13.79	2065	20250113	1.45	2170	-3.46	20250102	2065	1.45	20250113	2430	-13.79	20240708	2065	1.45	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
37	20250120	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	20337205	9751	142.52	2100	2100	2080	2730	1470	2100	2085.65	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.15	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
38	20250120	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	17605855	8441	123.37	2100	2100	2080	2730	1470	2100	2085.75	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.09	1.11	12	0.13	55.00	1884.00	2430	20240708	-13.79	2065	20250113	1.45	2170	-3.46	20250102	2065	1.45	20250113	2430	-13.79	20240708	2065	1.45	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
39	20250120	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	13261520	6358	92.93	2100	2100	2080	2730	1470	2100	2085.80	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	140	37.91	1.11	12	0.09	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
40	20250120	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	7004320	3357	49.06	2100	2100	2080	2730	1470	2100	2086.48	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
41	20250120	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2100	1	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.17	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11583	N	N	N	N
42	20250117	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	14363515	6842	79.35	2090	2105	2090	2715	1465	2090	2099.32	0.17	-19	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.18	1.11	12	0.10	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
43	20250117	151253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	14059015	6697	77.66	2090	2105	2090	2715	1465	2090	2099.30	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.27	1.12	12	0.10	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
44	20250117	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	14056910	6696	77.65	2090	2105	2090	2715	1465	2090	2099.30	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.18	1.11	12	0.10	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
45	20250117	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	14056910	6696	77.65	2090	2105	2090	2715	1465	2090	2099.30	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.18	1.11	12	0.10	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
46	20250117	121301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	14056910	6696	77.65	2090	2105	2090	2715	1465	2090	2099.30	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.18	1.11	12	0.10	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
47	20250117	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	15	2	0.72	13636910	6496	75.33	2090	2105	2090	2715	1465	2090	2099.28	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.27	1.12	12	0.10	55.00	1884.00	2430	20240708	-13.37	2065	20250113	1.94	2170	-3.00	20250102	2065	1.94	20250113	2430	-13.37	20240708	2065	1.94	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
48	20250117	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	3128505	1492	17.30	2090	2105	2090	2715	1465	2090	2096.85	0.17	-13	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	141	38.18	1.11	12	0.02	55.00	1884.00	2430	20240708	-13.58	2065	20250113	1.69	2170	-3.23	20250102	2065	1.69	20250113	2430	-13.58	20240708	2065	1.69	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
49	20250117	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	627000	300	3.48	2090	2090	2090	2715	1465	2090	2090.00	0.17	0	2093	2091	2088	2086	2083	2092	2087	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11602	N	N	N	N
50	20250116	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	17998570	8623	330.64	2085	2090	2085	2710	1460	2085	2087.27	0.17	13	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.13	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
51	20250116	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	17983940	8616	330.37	2085	2090	2085	2710	1460	2085	2087.27	0.17	13	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.13	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
52	20250116	141257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	9245695	4425	169.67	2085	2090	2085	2710	1460	2085	2089.42	0.17	13	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.07	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
53	20250116	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	9245695	4425	169.67	2085	2090	2085	2710	1460	2085	2089.42	0.17	13	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.07	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
54	20250116	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	1151125	552	21.17	2085	2090	2085	2710	1460	2085	2085.37	0.17	0	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
55	20250116	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	1151125	552	21.17	2085	2090	2085	2710	1460	2085	2085.37	0.17	0	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
56	20250116	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	1067525	512	19.63	2085	2090	2085	2710	1460	2085	2085.01	0.17	0	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2065	20250113	1.21	2170	-3.69	20250102	2065	1.21	20250113	2430	-13.99	20240708	2065	1.21	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
57	20250116	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	54210	26	1.00	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2088	2086	2083	2081	2078	2087	2082	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.00	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
58	20250115	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	5435945	2608	129.37	2085	2085	2080	2710	1460	2085	2084.33	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.04	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
59	20250115	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	5425520	2603	129.12	2085	2085	2080	2710	1460	2085	2084.33	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.04	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
60	20250115	141249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	5388075	2585	128.22	2085	2085	2080	2710	1460	2085	2084.36	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.04	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
61	20250115	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	5285910	2536	125.79	2085	2085	2080	2710	1460	2085	2084.35	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.04	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
62	20250115	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	1011660	486	24.11	2085	2085	2080	2710	1460	2085	2081.60	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.01	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
63	20250115	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	1009575	485	24.06	2085	2085	2080	2710	1460	2085	2081.60	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.82	1.10	12	0.01	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
64	20250115	101252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	112590	54	2.68	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.00	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
65	20250115	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	2085	1	0.05	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1540	5	1	6710000	140	37.91	1.11	12	0.00	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
66	20250114	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4191475	2016	8.44	2085	2085	2070	2700	1460	2080	2079.10	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
67	20250114	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4141435	1992	8.33	2085	2085	2070	2700	1460	2080	2079.03	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
68	20250114	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4141435	1992	8.33	2085	2085	2070	2700	1460	2080	2079.03	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
69	20250114	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4141435	1992	8.33	2085	2085	2070	2700	1460	2080	2079.03	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
70	20250114	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4041355	1944	8.13	2085	2085	2070	2700	1460	2080	2078.89	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
71	20250114	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	4041355	1944	8.13	2085	2085	2070	2700	1460	2080	2078.89	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.91	1.11	12	0.03	55.00	1884.00	2430	20240708	-14.20	2065	20250113	0.97	2170	-3.92	20250102	2065	0.97	20250113	2430	-14.20	20240708	2065	0.97	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
72	20250114	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	10405	5	0.02	2085	2085	2080	2700	1460	2080	2081.00	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.00	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
73	20250114	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	8325	4	0.02	2085	2085	2080	2700	1460	2080	2081.25	0.17	0	2103	2091	2078	2066	2053	2085	2060	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.00	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.00	N	442310	100	6 억	11589	N	N	N	N
74	20250113	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	0	3	0.00	49541295	23900	70.62	2090	2090	2065	2700	1460	2080	2072.86	0.17	234	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.36	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
75	20250113	151235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	0	3	0.00	49530895	23895	70.61	2090	2090	2065	2700	1460	2080	2072.86	0.17	234	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.36	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
76	20250113	141210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	34521235	16649	49.19	2090	2090	2065	2700	1460	2080	2073.47	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	139	37.73	1.10	12	0.25	55.00	1884.00	2430	20240708	-14.61	2065	20250113	0.48	2170	-4.38	20250102	2065	0.48	20250113	2430	-14.61	20240708	2065	0.48	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
77	20250113	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	34230535	16509	48.78	2090	2090	2065	2700	1460	2080	2073.45	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	139	37.73	1.10	12	0.25	55.00	1884.00	2430	20240708	-14.61	2065	20250113	0.48	2170	-4.38	20250102	2065	0.48	20250113	2430	-14.61	20240708	2065	0.48	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
78	20250113	121220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	0	3	0.00	32736535	15789	46.65	2090	2090	2065	2700	1460	2080	2073.38	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.24	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
79	20250113	111217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	0	3	0.00	32736535	15789	46.65	2090	2090	2065	2700	1460	2080	2073.38	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	140	37.82	1.10	12	0.24	55.00	1884.00	2430	20240708	-14.40	2065	20250113	0.73	2170	-4.15	20250102	2065	0.73	20250113	2430	-14.40	20240708	2065	0.73	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
80	20250113	101218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	32692875	15768	46.59	2090	2090	2065	2700	1460	2080	2073.37	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	139	37.73	1.10	12	0.23	55.00	1884.00	2430	20240708	-14.61	2065	20250113	0.48	2170	-4.38	20250102	2065	0.48	20250113	2430	-14.61	20240708	2065	0.48	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
81	20250113	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-15	5	-0.72	29036695	14008	41.39	2090	2090	2065	2700	1460	2080	2072.87	0.17	40	2146	2112	2096	2062	2046	2105	2055	7	620	100	1530	5	1	6710000	139	37.55	1.10	12	0.21	55.00	1884.00	2430	20240708	-15.02	2065	20250113	0.00	2170	-4.84	20250102	2065	0.00	20250113	2430	-15.02	20240708	2065	0.00	20250113	0.02	N	442310	100	6 억	11355	N	N	N	N
82	20250110	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	70430315	33843	922.66	2130	2130	2080	2710	1460	2085	2081.09	0.16	18954	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	140	37.82	1.10	12	0.50	55.00	1884.00	2430	20240708	-14.40	2075	20241223	0.24	2170	-4.15	20250102	2080	0.00	20250110	2430	-14.40	20240708	2075	0.24	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
83	20250110	151205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	8499475	4071	110.99	2130	2130	2080	2710	1460	2085	2087.81	0.16	364	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2170	-3.46	20250102	2080	0.72	20250110	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
84	20250110	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	6222010	2981	81.27	2130	2130	2080	2710	1460	2085	2087.22	0.16	364	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2170	-3.69	20250102	2080	0.48	20250110	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
85	20250110	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	6209470	2975	81.11	2130	2130	2080	2710	1460	2085	2087.22	0.16	364	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2170	-3.69	20250102	2080	0.48	20250110	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
86	20250110	121213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	6196910	2969	80.94	2130	2130	2080	2710	1460	2085	2087.20	0.16	364	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2170	-3.46	20250102	2080	0.72	20250110	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
87	20250110	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	6196910	2969	80.94	2130	2130	2080	2710	1460	2085	2087.20	0.16	364	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	141	38.09	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	2170	-3.46	20250102	2080	0.72	20250110	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
88	20250110	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	2200810	1053	28.71	2130	2130	2090	2710	1460	2085	2090.04	0.16	674	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.02	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2170	-3.69	20250102	2080	0.48	20250102	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
89	20250110	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	5	2	0.24	1916570	917	25.00	2130	2130	2090	2710	1460	2085	2090.04	0.16	616	2155	2120	2100	2065	2045	2110	2055	7	625	100	1540	5	1	6710000	140	38.00	1.11	12	0.01	55.00	1884.00	2430	20240708	-13.99	2075	20241223	0.72	2170	-3.69	20250102	2080	0.48	20250102	2430	-13.99	20240708	2075	0.72	20241223	0.02	N	442310	100	6 억	10991	N	N	N	N
90	20250109	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-35	5	-1.65	7649940	3668	75.50	2135	2135	2080	2755	1485	2120	2085.59	0.16	-11	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	140	37.91	1.11	12	0.05	55.00	1884.00	2430	20240708	-14.20	2075	20241223	0.48	2170	-3.92	20250102	2080	0.24	20250109	2430	-14.20	20240708	2075	0.48	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
91	20250109	151156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	4869510	2335	48.07	2135	2135	2080	2755	1485	2120	2085.44	0.16	321	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	142	38.36	1.12	12	0.03	55.00	1884.00	2430	20240708	-13.17	2075	20241223	1.69	2170	-2.76	20250102	2080	1.44	20250109	2430	-13.17	20240708	2075	1.69	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
92	20250109	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	4869510	2335	48.07	2135	2135	2080	2755	1485	2120	2085.44	0.16	321	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	142	38.36	1.12	12	0.03	55.00	1884.00	2430	20240708	-13.17	2075	20241223	1.69	2170	-2.76	20250102	2080	1.44	20250109	2430	-13.17	20240708	2075	1.69	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
93	20250109	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	4168990	2003	41.23	2135	2135	2080	2755	1485	2120	2081.37	0.16	-1	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2170	-2.07	20250102	2080	2.16	20250109	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
94	20250109	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	4168990	2003	41.23	2135	2135	2080	2755	1485	2120	2081.37	0.16	-1	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2170	-2.07	20250102	2080	2.16	20250109	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
95	20250109	111208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	4168990	2003	41.23	2135	2135	2080	2755	1485	2120	2081.37	0.16	-1	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2170	-2.07	20250102	2080	2.16	20250109	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
96	20250109	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	4168990	2003	41.23	2135	2135	2080	2755	1485	2120	2081.37	0.16	-1	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2170	-2.07	20250102	2080	2.16	20250109	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
97	20250109	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-40	5	-1.89	4164745	2001	41.19	2135	2135	2080	2755	1485	2120	2081.33	0.16	0	2150	2135	2120	2105	2090	2127	2097	7	635	100	1560	5	1	6710000	140	37.82	1.10	12	0.03	55.00	1884.00	2430	20240708	-14.40	2075	20241223	0.24	2170	-4.15	20250102	2080	0.00	20250109	2430	-14.40	20240708	2075	0.24	20241223	0.02	N	442310	100	6 억	11002	N	N	N	N
98	20250108	161152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	10322340	4858	1420.47	2135	2135	2105	2765	1495	2130	2124.81	0.16	-22	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.76	2075	20241223	2.17	2170	-2.30	20250102	2080	1.92	20250102	2430	-12.76	20240708	2075	2.17	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
99	20250108	151157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	10044640	4727	1382.16	2135	2135	2105	2765	1495	2130	2124.95	0.16	-17	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.76	2075	20241223	2.17	2170	-2.30	20250102	2080	1.92	20250102	2430	-12.76	20240708	2075	2.17	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
100	20250108	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	10027715	4719	1379.82	2135	2135	2105	2765	1495	2130	2124.97	0.16	-10	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.76	2075	20241223	2.17	2170	-2.30	20250102	2080	1.92	20250102	2430	-12.76	20240708	2075	2.17	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
101	20250108	131158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	10027715	4719	1379.82	2135	2135	2105	2765	1495	2130	2124.97	0.16	-10	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	142	38.55	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.76	2075	20241223	2.17	2170	-2.30	20250102	2080	1.92	20250102	2430	-12.76	20240708	2075	2.17	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
102	20250108	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	10006650	4709	1376.90	2135	2135	2125	2765	1495	2130	2125.01	0.16	0	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	143	38.64	1.13	12	0.07	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2170	-2.07	20250102	2080	2.16	20250102	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
103	20250108	111157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	2915525	1372	401.17	2135	2135	2125	2765	1495	2130	2125.02	0.16	0	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
104	20250108	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	4270	2	0.58	2135	2135	2135	2765	1495	2130	2135.00	0.16	0	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2075	20241223	2.89	2170	-1.61	20250102	2080	2.64	20250102	2430	-12.14	20240708	2075	2.89	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
105	20250108	091157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	4270	2	0.58	2135	2135	2135	2765	1495	2130	2135.00	0.16	0	2163	2146	2133	2116	2103	2140	2110	7	635	100	1570	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2075	20241223	2.89	2170	-1.61	20250102	2080	2.64	20250102	2430	-12.14	20240708	2075	2.89	20241223	0.02	N	442310	100	6 억	11024	N	N	N	N
106	20250107	161145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	725310	342	108.23	2150	2150	2120	2795	1505	2150	2120.79	0.16	-1	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
107	20250107	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	701880	331	104.75	2150	2150	2120	2795	1505	2150	2120.48	0.16	-1	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
108	20250107	141147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	25585	12	3.80	2150	2150	2130	2795	1505	2150	2132.08	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
109	20250107	131147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	25585	12	3.80	2150	2150	2130	2795	1505	2150	2132.08	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
110	20250107	121149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	25585	12	3.80	2150	2150	2130	2795	1505	2150	2132.08	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
111	20250107	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	25585	12	3.80	2150	2150	2130	2795	1505	2150	2132.08	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	143	38.73	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.35	2075	20241223	2.65	2170	-1.84	20250102	2080	2.40	20250102	2430	-12.35	20240708	2075	2.65	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
112	20250107	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	2150	1	0.32	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2075	20241223	3.61	2170	-0.92	20250102	2080	3.37	20250102	2430	-11.52	20240708	2075	3.61	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
113	20250107	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	2150	1	0.32	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	2166	2157	2151	2142	2136	2155	2140	7	645	100	1590	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2075	20241223	3.61	2170	-0.92	20250102	2080	3.37	20250102	2430	-11.52	20240708	2075	3.61	20241223	0.02	N	442310	100	6 억	11025	N	N	N	N
114	20250106	161133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	679220	316	131.12	2160	2160	2145	2775	1495	2135	2149.43	0.16	-28	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2075	20241223	3.61	2170	-0.92	20250102	2080	3.37	20250102	2430	-11.52	20240708	2075	3.61	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
115	20250106	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	614720	286	118.67	2160	2160	2145	2775	1495	2135	2149.37	0.16	-28	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	144	39.09	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.52	2075	20241223	3.61	2170	-0.92	20250102	2080	3.37	20250102	2430	-11.52	20240708	2075	3.61	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
116	20250106	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	223555	104	43.15	2160	2160	2145	2775	1495	2135	2149.57	0.16	-11	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2075	20241223	3.37	2170	-1.15	20250102	2080	3.12	20250102	2430	-11.73	20240708	2075	3.37	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
117	20250106	131123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	2160	1	0.41	2160	2160	2160	2775	1495	2135	2160.00	0.16	0	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
118	20250106	121131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	2160	1	0.41	2160	2160	2160	2775	1495	2135	2160.00	0.16	0	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
119	20250106	111127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	2160	1	0.41	2160	2160	2160	2775	1495	2135	2160.00	0.16	0	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
120	20250106	101123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	2160	1	0.41	2160	2160	2160	2775	1495	2135	2160.00	0.16	0	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
121	20250106	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	2160	1	0.41	2160	2160	2160	2775	1495	2135	2160.00	0.16	0	2178	2156	2143	2121	2108	2150	2115	7	640	100	1570	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11053	N	N	N	N
122	20250103	161116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	516780	241	3.79	2165	2165	2130	2800	1510	2155	2144.32	0.17	-23	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2075	20241223	2.89	2170	-1.61	20250102	2080	2.64	20250102	2430	-12.14	20240708	2075	2.89	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
123	20250103	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	474080	221	3.47	2165	2165	2130	2800	1510	2155	2145.16	0.17	-23	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2075	20241223	2.89	2170	-1.61	20250102	2080	2.64	20250102	2430	-12.14	20240708	2075	2.89	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
124	20250103	141122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	397230	185	2.91	2165	2165	2135	2800	1510	2155	2147.19	0.17	-21	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2075	20241223	2.89	2170	-1.61	20250102	2080	2.64	20250102	2430	-12.14	20240708	2075	2.89	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
125	20250103	131122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	324570	151	2.37	2165	2165	2140	2800	1510	2155	2149.47	0.17	-12	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2075	20241223	3.13	2170	-1.38	20250102	2080	2.88	20250102	2430	-11.93	20240708	2075	3.13	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
126	20250103	121121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	251810	117	1.84	2165	2165	2140	2800	1510	2155	2152.22	0.17	-12	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2075	20241223	3.13	2170	-1.38	20250102	2080	2.88	20250102	2430	-11.93	20240708	2075	3.13	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
127	20250103	111122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	155180	72	1.13	2165	2165	2145	2800	1510	2155	2155.28	0.17	-12	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2075	20241223	4.10	2170	-0.46	20250102	2080	3.85	20250102	2430	-11.11	20240708	2075	4.10	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
128	20250103	101118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	86200	40	0.63	2165	2165	2145	2800	1510	2155	2155.00	0.17	-2	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2075	20241223	3.86	2170	-0.69	20250102	2080	3.61	20250102	2430	-11.32	20240708	2075	3.86	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
129	20250103	091121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	17240	8	0.13	2165	2165	2145	2800	1510	2155	2155.00	0.17	-2	2225	2190	2135	2100	2045	2207	2117	7	645	100	1590	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2075	20241223	3.86	2170	-0.69	20250102	2080	3.61	20250102	2430	-11.32	20240708	2075	3.86	20241223	0.02	N	442310	100	6 억	11076	N	N	N	N
130	20250102	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	60	2	2.86	13651315	6360	753.55	2100	2170	2080	2720	1470	2095	2146.43	0.17	-128	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	145	39.18	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.32	2075	20241223	3.86	2170	-0.69	20250102	2080	3.61	20250102	2430	-11.32	20240708	2075	3.86	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
131	20250102	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	60	2	2.86	13608215	6340	751.18	2100	2170	2080	2720	1470	2095	2146.41	0.17	-120	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	145	39.18	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.32	2075	20241223	3.86	2170	-0.69	20250102	2080	3.61	20250102	2430	-11.32	20240708	2075	3.86	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
132	20250102	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	70	2	3.34	12806465	5968	707.11	2100	2170	2080	2720	1470	2095	2145.86	0.17	-116	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	145	39.36	1.15	12	0.09	55.00	1884.00	2430	20240708	-10.91	2075	20241223	4.34	2170	-0.23	20250102	2080	4.09	20250102	2430	-10.91	20240708	2075	4.34	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
133	20250102	131111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	30	2	1.43	2312675	1097	129.98	2100	2125	2080	2720	1470	2095	2108.18	0.17	-60	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	143	38.64	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2125	0.00	20250102	2080	2.16	20250102	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
134	20250102	121108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	30	2	1.43	2104425	999	118.36	2100	2125	2080	2720	1470	2095	2106.53	0.17	-60	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2075	20241223	2.41	2125	0.00	20250102	2080	2.16	20250102	2430	-12.55	20240708	2075	2.41	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
135	20250102	111059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	214200	102	12.09	2100	2100	2100	2720	1470	2095	2100.00	0.17	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2075	20241223	1.20	2100	0.00	20250102	2100	0.00	20250102	2430	-13.58	20240708	2075	1.20	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
136	20250102	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	10500	5	0.59	2100	2100	2100	2720	1470	2095	2100.00	0.17	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.58	2075	20241223	1.20	2100	0.00	20250102	2100	0.00	20250102	2430	-13.58	20240708	2075	1.20	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N
137	20250102	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.17	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.00	55.00	1884.00	2430	20240708	-13.79	2075	20241223	0.96	0	0.00	0	0	0.00	0	2430	-13.79	20240708	2075	0.96	20241223	0.02	N	442310	100	6 억	11204	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History