KissMeData/448830/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	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	12221895	5773	98.21	2110	2140	2110	2740	1480	2110	2117.08	4.15	-1098	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	105	112.37	1.07	12	0.12	19.00	2000.00	2635	20240401	-18.98	2030	20241211	5.17	2140	-0.23	20250124	2080	2.64	20250110	2635	-18.98	20240401	2030	5.17	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
3	20250124	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	12083115	5708	97.11	2110	2135	2110	2740	1480	2110	2116.87	4.15	-1034	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	105	112.37	1.07	12	0.12	19.00	2000.00	2635	20240401	-18.98	2030	20241211	5.17	2135	0.00	20250107	2080	2.64	20250110	2635	-18.98	20240401	2030	5.17	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
4	20250124	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	7777235	3685	62.69	2110	2135	2110	2740	1480	2110	2110.51	4.15	-741	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.07	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	0.00	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
5	20250124	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6168685	2923	49.73	2110	2135	2110	2740	1480	2110	2110.40	4.15	-509	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.06	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	0.00	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
6	20250124	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4461395	2114	35.96	2110	2135	2110	2740	1480	2110	2110.40	4.15	-287	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.04	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	0.00	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
7	20250124	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2891040	1370	23.31	2110	2135	2110	2740	1480	2110	2110.25	4.15	-127	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.03	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	0.00	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
8	20250124	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	1327505	629	10.70	2110	2135	2110	2740	1480	2110	2110.50	4.15	-7	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	105	112.37	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.98	2030	20241211	5.17	2135	0.00	20250107	2080	2.64	20250110	2635	-18.98	20240401	2030	5.17	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
9	20250124	091341	57	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	4.15	0	2143	2126	2113	2096	2083	2120	2090	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.00	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204007	N	N	N	N
10	20250123	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	12414295	5878	74.99	2130	2130	2100	2760	1490	2125	2111.99	4.15	-1051	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	104	111.05	1.05	12	0.12	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
11	20250123	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12313015	5830	74.38	2130	2130	2100	2760	1490	2125	2112.01	4.15	-1044	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.12	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
12	20250123	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	11986580	5675	72.40	2130	2130	2100	2760	1490	2125	2112.17	4.15	-940	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
13	20250123	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	11527690	5457	69.62	2130	2130	2100	2760	1490	2125	2112.46	4.15	-724	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.11	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
14	20250123	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	10296265	4872	62.16	2130	2130	2100	2760	1490	2125	2113.35	4.15	-499	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
15	20250123	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	8805640	4164	53.13	2130	2130	2100	2760	1490	2125	2114.71	4.15	-263	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.08	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
16	20250123	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7312200	3455	44.08	2130	2130	2100	2760	1490	2125	2116.41	4.15	-71	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.07	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
17	20250123	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4785270	2263	28.87	2130	2130	2100	2760	1490	2125	2114.57	4.15	0	2148	2136	2118	2106	2088	2140	2110	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204083	N	N	N	N
18	20250122	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	16620145	7838	213.92	2125	2130	2100	2745	1485	2115	2120.46	4.15	-163	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.16	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
19	20250122	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	16607395	7832	213.76	2125	2130	2100	2745	1485	2115	2120.45	4.15	-163	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.16	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
20	20250122	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	16607395	7832	213.76	2125	2130	2100	2745	1485	2115	2120.45	4.15	-163	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.16	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
21	20250122	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	16562770	7811	213.18	2125	2130	2100	2745	1485	2115	2120.44	4.15	-157	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.16	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
22	20250122	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	15233470	7181	195.99	2125	2130	2100	2745	1485	2115	2121.36	4.15	-157	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.15	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
23	20250122	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	14256540	6718	183.35	2125	2130	2100	2745	1485	2115	2122.14	4.15	-157	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.14	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
24	20250122	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	3611460	1707	46.59	2125	2125	2100	2745	1485	2115	2115.68	4.15	-151	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.03	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
25	20250122	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	2337850	1101	30.05	2125	2125	2100	2745	1485	2115	2123.39	4.15	-150	2141	2127	2111	2097	2081	2130	2100	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204246	N	N	N	N
26	20250121	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	7724410	3664	165.64	2115	2125	2095	2745	1485	2115	2108.19	4.15	-21	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.07	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
27	20250121	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	7713835	3659	165.42	2115	2125	2095	2745	1485	2115	2108.18	4.15	-21	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.07	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
28	20250121	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	7283160	3454	156.15	2115	2125	2095	2745	1485	2115	2108.62	4.15	-12	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.07	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
29	20250121	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	7283160	3454	156.15	2115	2125	2095	2745	1485	2115	2108.62	4.15	-12	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.07	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
30	20250121	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	6473715	3068	138.70	2115	2125	2095	2745	1485	2115	2110.08	4.15	-12	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	103	110.26	1.05	12	0.06	19.00	2000.00	2635	20240401	-20.49	2030	20241211	3.20	2135	-1.87	20250107	2080	0.72	20250110	2635	-20.49	20240401	2030	3.20	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
31	20250121	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	5448995	2579	116.59	2115	2125	2095	2745	1485	2115	2112.83	4.15	-12	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.05	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
32	20250121	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	4306370	2035	92.00	2115	2125	2095	2745	1485	2115	2116.15	4.15	-7	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.04	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
33	20250121	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	33840	16	0.72	2115	2115	2115	2745	1485	2115	2115.00	4.15	0	2138	2126	2103	2091	2068	2132	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204267	N	N	N	N
34	20250120	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4627285	2212	42.77	2115	2115	2080	2740	1480	2110	2091.90	4.15	-12	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250120	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
35	20250120	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4614595	2206	42.65	2115	2115	2080	2740	1480	2110	2091.84	4.15	-12	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.04	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250120	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
36	20250120	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4398875	2104	40.68	2115	2115	2080	2740	1480	2110	2090.72	4.15	-10	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250120	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
37	20250120	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4358690	2085	40.31	2115	2115	2080	2740	1480	2110	2090.50	4.15	-10	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.04	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250120	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
38	20250120	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	4107600	1966	38.01	2115	2115	2080	2740	1480	2110	2089.32	4.15	-8	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.04	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250120	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
39	20250120	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	2604980	1249	24.15	2115	2115	2080	2740	1480	2110	2085.65	4.15	2	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.03	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2135	-2.11	20250107	2080	0.48	20250120	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
40	20250120	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	1153260	553	10.69	2115	2115	2080	2740	1480	2110	2085.46	4.15	-1	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	103	109.74	1.04	12	0.01	19.00	2000.00	2635	20240401	-20.87	2030	20241211	2.71	2135	-2.34	20250107	2080	0.24	20250120	2635	-20.87	20240401	2030	2.71	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
41	20250120	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4230	2	0.04	2115	2115	2115	2740	1480	2110	2115.00	4.15	0	2143	2126	2108	2091	2073	2117	2082	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250110	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204279	N	N	N	N
42	20250117	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	10885325	5172	95.00	2125	2125	2090	2760	1490	2125	2104.66	4.15	-520	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	104	111.05	1.05	12	0.11	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
43	20250117	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	9870415	4691	86.17	2125	2125	2090	2760	1490	2125	2104.12	4.15	-520	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	104	111.05	1.05	12	0.10	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
44	20250117	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	6894515	3280	60.25	2125	2125	2090	2760	1490	2125	2101.99	4.15	-520	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	104	111.05	1.05	12	0.07	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250110	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
45	20250117	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	4056385	1933	35.51	2125	2125	2090	2760	1490	2125	2098.49	4.15	-502	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	103	110.53	1.05	12	0.04	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
46	20250117	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	2880385	1373	25.22	2125	2125	2090	2760	1490	2125	2097.88	4.15	-295	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	103	110.53	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
47	20250117	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-30	5	-1.41	1524815	727	13.35	2125	2125	2090	2760	1490	2125	2097.41	4.15	-35	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2030	20241211	3.20	2135	-1.87	20250107	2080	0.72	20250110	2635	-20.49	20240401	2030	3.20	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
48	20250117	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	515300	246	4.52	2125	2125	2090	2760	1490	2125	2094.72	4.15	-9	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
49	20250117	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	6365	3	0.06	2125	2125	2120	2760	1490	2125	2121.67	4.15	-2	2148	2136	2113	2101	2078	2142	2107	5	635	100	1440	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204322	N	N	N	N
50	20250116	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	11473355	5444	88.49	2125	2125	2090	2760	1490	2125	2107.52	4.15	-1199	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.11	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
51	20250116	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	9337730	4439	72.16	2125	2125	2090	2760	1490	2125	2103.57	4.15	-1199	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.09	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
52	20250116	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	7760545	3693	60.03	2125	2125	2090	2760	1490	2125	2101.42	4.15	-914	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.08	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
53	20250116	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	6438590	3065	49.82	2125	2125	2090	2760	1490	2125	2100.68	4.15	-624	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.06	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
54	20250116	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	5183995	2469	40.13	2125	2125	2090	2760	1490	2125	2099.63	4.15	-344	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.05	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
55	20250116	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	3887150	1853	30.12	2125	2125	2090	2760	1490	2125	2097.76	4.15	-54	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	104	110.79	1.05	12	0.04	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
56	20250116	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2923200	1395	22.68	2125	2125	2090	2760	1490	2125	2095.48	4.15	86	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	104	111.58	1.06	12	0.03	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
57	20250116	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4250	2	0.03	2125	2125	2125	2760	1490	2125	2125.00	4.15	0	2141	2132	2116	2107	2091	2137	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204417	N	N	N	N
58	20250115	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	12968275	6152	109.66	2125	2125	2100	2735	1475	2105	2107.98	4.16	-1294	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.13	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
59	20250115	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	12949150	6143	109.50	2125	2125	2100	2735	1475	2105	2107.95	4.16	-1294	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.12	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
60	20250115	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	12698505	6024	107.38	2125	2125	2100	2735	1475	2105	2107.99	4.16	-1178	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
61	20250115	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	7969890	3777	67.33	2125	2125	2100	2735	1475	2105	2110.11	4.16	-914	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.08	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2135	-1.64	20250107	2080	0.96	20250110	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
62	20250115	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	3636905	1718	30.62	2125	2125	2105	2735	1475	2105	2116.94	4.16	-650	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
63	20250115	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2531545	1193	21.27	2125	2125	2105	2735	1475	2105	2122.00	4.16	-329	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
64	20250115	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	2154750	1014	18.07	2125	2125	2125	2735	1475	2105	2125.00	4.16	-150	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
65	20250115	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	2127125	1001	17.84	2125	2125	2125	2735	1475	2105	2125.00	4.16	-150	2131	2117	2111	2097	2091	2115	2095	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204633	N	N	N	N
66	20250114	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	11877290	5610	112.20	2125	2125	2105	2745	1485	2115	2117.16	4.16	96	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.11	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2135	-1.41	20250107	2080	1.20	20250110	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
67	20250114	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	11651855	5503	110.06	2125	2125	2115	2745	1485	2115	2117.36	4.16	202	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.11	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
68	20250114	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	5516230	2602	52.04	2125	2125	2115	2745	1485	2115	2120.00	4.16	202	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
69	20250114	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	5516230	2602	52.04	2125	2125	2115	2745	1485	2115	2120.00	4.16	202	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
70	20250114	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	252270	119	2.38	2125	2125	2115	2745	1485	2115	2119.92	4.16	0	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
71	20250114	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	231020	109	2.18	2125	2125	2115	2745	1485	2115	2119.45	4.16	0	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
72	20250114	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	46580	22	0.44	2125	2125	2115	2745	1485	2115	2117.27	4.16	0	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2080	1.92	20250110	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
73	20250114	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	2125	1	0.02	2125	2125	2125	2745	1485	2115	2125.00	4.16	0	2151	2132	2106	2087	2061	2120	2075	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
74	20250113	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	10447950	5000	134.66	2125	2125	2080	2760	1490	2125	2089.59	4.16	-3	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	104	111.32	1.06	12	0.10	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2135	-0.94	20250107	2080	1.68	20250113	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
75	20250113	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	10401420	4978	134.07	2125	2125	2080	2760	1490	2125	2089.48	4.16	7	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	104	111.05	1.05	12	0.10	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2135	-1.17	20250107	2080	1.44	20250113	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
76	20250113	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	9784670	4683	126.12	2125	2125	2080	2760	1490	2125	2089.40	4.16	17	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	103	110.00	1.04	12	0.10	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2135	-2.11	20250107	2080	0.48	20250113	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
77	20250113	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	8998670	4307	116.00	2125	2125	2080	2760	1490	2125	2089.31	4.16	20	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	103	110.00	1.04	12	0.09	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2135	-2.11	20250107	2080	0.48	20250113	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
78	20250113	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	8298650	3972	106.98	2125	2125	2080	2760	1490	2125	2089.29	4.16	21	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	103	110.00	1.04	12	0.08	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2135	-2.11	20250107	2080	0.48	20250113	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
79	20250113	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	7539860	3609	97.20	2125	2125	2080	2760	1490	2125	2089.18	4.16	21	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	103	110.00	1.04	12	0.07	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2135	-2.11	20250107	2080	0.48	20250113	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
80	20250113	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-40	5	-1.88	569495	272	7.33	2125	2125	2080	2760	1490	2125	2093.73	4.16	-3	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	103	109.74	1.04	12	0.01	19.00	2000.00	2635	20240401	-20.87	2030	20241211	2.71	2135	-2.34	20250107	2080	0.24	20250113	2635	-20.87	20240401	2030	2.71	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
81	20250113	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.03	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2155	2140	2110	2095	2065	2147	2102	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
82	20250110	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7752955	3713	30941.67	2125	2125	2080	2760	1490	2125	2088.06	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.08	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
83	20250110	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7752955	3713	30941.67	2125	2125	2080	2760	1490	2125	2088.06	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.08	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
84	20250110	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7752955	3713	30941.67	2125	2125	2080	2760	1490	2125	2088.06	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.08	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2080	2.16	20250110	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
85	20250110	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	16995	8	66.67	2125	2125	2120	2760	1490	2125	2124.38	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2135	-0.70	20250107	2090	1.44	20250102	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
86	20250110	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14875	7	58.33	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
87	20250110	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14875	7	58.33	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
88	20250110	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14875	7	58.33	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
89	20250110	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	8.33	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
90	20250109	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	25505	12	0.50	2130	2130	2125	2765	1495	2130	2125.42	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
91	20250109	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
92	20250109	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
93	20250109	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
94	20250109	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
95	20250109	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
96	20250109	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14880	7	0.29	2130	2130	2125	2765	1495	2130	2125.71	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
97	20250109	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2130	1	0.04	2130	2130	2130	2765	1495	2130	2130.00	4.16	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
98	20250108	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5134685	2413	22.85	2130	2130	2125	2765	1495	2130	2127.93	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
99	20250108	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5124035	2408	22.81	2130	2130	2125	2765	1495	2130	2127.92	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
100	20250108	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	2142035	1008	9.55	2130	2130	2125	2765	1495	2130	2125.03	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
101	20250108	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	17035	8	0.08	2130	2130	2125	2765	1495	2130	2129.38	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
102	20250108	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	17035	8	0.08	2130	2130	2125	2765	1495	2130	2129.38	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
103	20250108	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	17035	8	0.08	2130	2130	2125	2765	1495	2130	2129.38	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
104	20250108	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	17035	8	0.08	2130	2130	2125	2765	1495	2130	2129.38	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
105	20250108	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	4255	2	0.02	2130	2130	2125	2765	1495	2130	2127.50	4.16	0	2140	2135	2130	2125	2120	2137	2127	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204540	N	N	N	N
106	20250107	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	22454480	10558	283.21	2125	2135	2125	2760	1490	2125	2126.77	4.16	-174	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.21	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
107	20250107	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	22443830	10553	283.07	2125	2135	2125	2760	1490	2125	2126.77	4.16	-174	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.21	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
108	20250107	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	19536380	9188	246.46	2125	2135	2125	2760	1490	2125	2126.29	4.16	-180	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2135	-0.47	20250107	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
109	20250107	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6531380	3068	82.30	2125	2135	2125	2760	1490	2125	2128.87	4.16	-60	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.06	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
110	20250107	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6531380	3068	82.30	2125	2135	2125	2760	1490	2125	2128.87	4.16	-60	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.06	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
111	20250107	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6520730	3063	82.16	2125	2135	2125	2760	1490	2125	2128.87	4.16	-60	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.06	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2135	-0.23	20250107	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
112	20250107	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1502445	707	18.96	2125	2130	2125	2760	1490	2125	2125.10	4.16	-60	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.01	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2130	0.00	20250106	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
113	20250107	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	495125	233	6.25	2125	2125	2125	2760	1490	2125	2125.00	4.16	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204714	N	N	N	N
114	20250106	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	7927030	3728	37.46	2130	2130	2120	2755	1485	2120	2126.35	4.16	-6	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.08	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
115	20250106	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	7888790	3710	37.28	2130	2130	2120	2755	1485	2120	2126.36	4.16	-4	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.08	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
116	20250106	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	6569180	3089	31.04	2130	2130	2125	2755	1485	2120	2126.64	4.16	-1	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.06	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
117	20250106	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4291180	2017	20.27	2130	2130	2125	2755	1485	2120	2127.51	4.16	-1	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
118	20250106	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4291180	2017	20.27	2130	2130	2125	2755	1485	2120	2127.51	4.16	-1	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
119	20250106	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4291180	2017	20.27	2130	2130	2125	2755	1485	2120	2127.51	4.16	-1	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
120	20250106	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2166180	1017	10.22	2130	2130	2125	2755	1485	2120	2129.97	4.16	0	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2030	20241211	4.68	2130	-0.23	20250106	2090	1.67	20250102	2635	-19.35	20240401	2030	4.68	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
121	20250106	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1902090	893	8.97	2130	2130	2130	2755	1485	2120	2130.00	4.16	0	2130	2125	2115	2110	2100	2127	2112	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.17	2030	20241211	4.93	2130	0.00	20250106	2090	1.91	20250102	2635	-19.17	20240401	2030	4.93	20241211	0.04	N	448830	100	4 억	204720	N	N	N	N
122	20250103	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	21009515	9951	60.30	2110	2120	2105	2735	1475	2105	2111.30	4.16	183	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.20	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2120	0.00	20250103	2090	1.44	20250102	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
123	20250103	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	20943815	9920	60.11	2110	2120	2105	2735	1475	2105	2111.27	4.16	187	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.20	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2120	0.00	20250103	2090	1.44	20250102	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
124	20250103	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	20672935	9792	59.34	2110	2120	2105	2735	1475	2105	2111.21	4.16	187	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.20	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2120	-0.24	20250103	2090	1.20	20250102	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
125	20250103	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	9696015	4584	27.78	2110	2120	2110	2735	1475	2105	2115.19	4.16	180	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.09	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2120	-0.24	20250103	2090	1.20	20250102	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
126	20250103	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	9023235	4266	25.85	2110	2120	2110	2735	1475	2105	2115.15	4.16	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.09	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2120	0.00	20250103	2090	1.44	20250102	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
127	20250103	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	4862390	2299	13.93	2110	2120	2110	2735	1475	2105	2115.00	4.16	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.54	2030	20241211	4.43	2120	0.00	20250103	2090	1.44	20250102	2635	-19.54	20240401	2030	4.43	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
128	20250103	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	310350	147	0.89	2110	2115	2110	2735	1475	2105	2111.22	4.16	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.32	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.73	2030	20241211	4.19	2115	0.00	20250103	2090	1.20	20250102	2635	-19.73	20240401	2030	4.19	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
129	20250103	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	16880	8	0.05	2110	2110	2110	2735	1475	2105	2110.00	4.16	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.00	19.00	2000.00	2635	20240401	-19.92	2030	20241211	3.94	2110	0.00	20250103	2090	0.96	20250102	2635	-19.92	20240401	2030	3.94	20241211	0.04	N	448830	100	4 억	204537	N	N	N	N
130	20250102	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	34642500	16502	221.03	2090	2105	2090	2720	1470	2095	2099.29	4.16	-30	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	104	110.79	1.05	12	0.34	19.00	2000.00	2635	20240401	-20.11	2030	20241211	3.69	2105	0.00	20250102	2090	0.72	20250102	2635	-20.11	20240401	2030	3.69	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
131	20250102	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	32695740	15575	208.61	2090	2100	2090	2720	1470	2095	2099.24	4.16	-6	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.32	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2100	0.00	20250102	2090	0.48	20250102	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
132	20250102	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17789945	8477	113.54	2090	2100	2090	2720	1470	2095	2098.61	4.16	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.17	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2100	0.00	20250102	2090	0.48	20250102	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
133	20250102	131118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17586245	8380	112.24	2090	2100	2090	2720	1470	2095	2098.60	4.16	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.17	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2100	0.00	20250102	2090	0.48	20250102	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
134	20250102	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17380445	8282	110.93	2090	2100	2090	2720	1470	2095	2098.58	4.16	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.17	19.00	2000.00	2635	20240401	-20.30	2030	20241211	3.45	2100	0.00	20250102	2090	0.48	20250102	2635	-20.30	20240401	2030	3.45	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
135	20250102	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2351275	1125	15.07	2090	2095	2090	2720	1470	2095	2090.02	4.16	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.49	2030	20241211	3.20	2095	0.00	20250102	2090	0.24	20250102	2635	-20.49	20240401	2030	3.20	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
136	20250102	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	10450	5	0.07	2090	2090	2090	2720	1470	2095	2090.00	4.16	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2030	20241211	2.96	2090	0.00	20250102	2090	0.00	20250102	2635	-20.68	20240401	2030	2.96	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N
137	20250102	091101	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	4.16	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2030	20241211	3.20	0	0.00	0	0	0.00	0	2635	-20.49	20240401	2030	3.20	20241211	0.04	N	448830	100	4 억	204567	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History