KissMeData/027360/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-20	5	-0.84	1711169820	715698	59.18	2405	2460	2350	3090	1670	2380	2391.43	0.00	-30301	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2854	17.23	1.09	12	0.59	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2340	0.85	20250120	3650	-35.34	20240621	1884	25.27	20240909	3.23	N	027360	500	604 억	0	N	N	2	N	N
3	20250124	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-10	5	-0.42	1577701745	659232	54.51	2405	2460	2350	3090	1670	2380	2393.24	0.00	-27658	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2866	17.30	1.09	12	0.55	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2340	1.28	20250120	3650	-35.07	20240621	1884	25.80	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
4	20250124	140405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	30	2	1.26	1314939300	548761	45.38	2405	2460	2350	3090	1670	2380	2396.20	0.00	-32856	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2915	17.59	1.11	12	0.45	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	2750	-12.36	20250103	2340	2.99	20250120	3650	-33.97	20240621	1884	27.92	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
5	20250124	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	20	2	0.84	1207688690	504207	41.69	2405	2460	2350	3090	1670	2380	2395.22	0.00	-35389	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2903	17.52	1.11	12	0.42	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	2750	-12.73	20250103	2340	2.56	20250120	3650	-34.25	20240621	1884	27.39	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
6	20250124	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	40	2	1.68	1033513290	431674	35.70	2405	2460	2350	3090	1670	2380	2394.20	0.00	-44688	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2927	17.66	1.12	12	0.36	137.00	2166.00	3650	20240621	-33.70	1884	20240909	28.45	2750	-12.00	20250103	2340	3.42	20250120	3650	-33.70	20240621	1884	28.45	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
7	20250124	110405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	0	3	0.00	432382055	182298	15.07	2405	2405	2350	3090	1670	2380	2371.84	0.00	-22201	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2879	17.37	1.10	12	0.15	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2340	1.71	20250120	3650	-34.79	20240621	1884	26.33	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
8	20250124	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-5	5	-0.21	351671450	148339	12.27	2405	2405	2350	3090	1670	2380	2370.73	0.00	-17263	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2872	17.34	1.10	12	0.12	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2340	1.50	20250120	3650	-34.93	20240621	1884	26.06	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
9	20250124	090405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	0	3	0.00	38609960	16160	1.34	2405	2405	2380	3090	1670	2380	2389.23	0.00	-6612	2613	2496	2428	2311	2243	2462	2277	605	710	500	1660	5	1	120945406	2879	17.37	1.10	12	0.01	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2340	1.71	20250120	3650	-34.79	20240621	1884	26.33	20240909	3.23	N	027360	500	604 억	0	N	N	1	N	N
10	20250123	160404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	-155	5	-6.11	2901967040	1193999	61.22	2545	2545	2360	3295	1775	2535	2430.47	0.00	-121894	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2879	17.37	1.10	12	0.99	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2340	1.71	20250120	3650	-34.79	20240621	1884	26.33	20240909	3.08	N	027360	500	604 억	0	N	N	1	N	N
11	20250123	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-160	5	-6.31	2704124820	1110775	56.96	2545	2545	2360	3295	1775	2535	2434.41	0.00	-121469	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2872	17.34	1.10	12	0.92	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2340	1.50	20250120	3650	-34.93	20240621	1884	26.06	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
12	20250123	140403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2425	-110	5	-4.34	1769309715	720217	36.93	2545	2545	2415	3295	1775	2535	2456.59	0.00	-101853	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2933	17.70	1.12	12	0.60	137.00	2166.00	3650	20240621	-33.56	1884	20240909	28.72	2750	-11.82	20250103	2340	3.63	20250120	3650	-33.56	20240621	1884	28.72	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
13	20250123	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	-95	5	-3.75	1551114820	630334	32.32	2545	2545	2425	3295	1775	2535	2460.74	0.00	-86260	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2951	17.81	1.13	12	0.52	137.00	2166.00	3650	20240621	-33.15	1884	20240909	29.51	2750	-11.27	20250103	2340	4.27	20250120	3650	-33.15	20240621	1884	29.51	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
14	20250123	120403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	-100	5	-3.94	1367390390	554820	28.45	2545	2545	2425	3295	1775	2535	2464.51	0.00	-70429	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2945	17.77	1.12	12	0.46	137.00	2166.00	3650	20240621	-33.29	1884	20240909	29.25	2750	-11.45	20250103	2340	4.06	20250120	3650	-33.29	20240621	1884	29.25	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
15	20250123	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	-90	5	-3.55	1077643475	435711	22.34	2545	2545	2435	3295	1775	2535	2473.24	0.00	-55537	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2957	17.85	1.13	12	0.36	137.00	2166.00	3650	20240621	-33.01	1884	20240909	29.78	2750	-11.09	20250103	2340	4.49	20250120	3650	-33.01	20240621	1884	29.78	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
16	20250123	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-75	5	-2.96	791455415	318763	16.35	2545	2545	2445	3295	1775	2535	2482.83	0.00	-44501	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	2975	17.96	1.14	12	0.26	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	2750	-10.55	20250103	2340	5.13	20250120	3650	-32.60	20240621	1884	30.57	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
17	20250123	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-25	5	-0.99	167487730	66354	3.40	2545	2545	2500	3295	1775	2535	2524.09	0.00	-18104	2641	2587	2526	2472	2411	2615	2500	605	760	500	1770	5	1	120945406	3036	18.32	1.16	12	0.05	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2750	-8.73	20250103	2340	7.26	20250120	3650	-31.23	20240621	1884	33.23	20240909	3.08	N	027360	500	604 억	0	N	N	0	N	N
18	20250122	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	55	2	2.22	4884317755	1936583	63.30	2520	2580	2465	3220	1740	2480	2522.10	0.00	10633	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3066	18.50	1.17	12	1.60	137.00	2166.00	3650	20240621	-30.55	1884	20240909	34.55	2750	-7.82	20250103	2340	8.33	20250120	3650	-30.55	20240621	1884	34.55	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
19	20250122	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	65	2	2.62	4485190200	1779283	58.16	2520	2580	2465	3220	1740	2480	2520.79	0.00	46958	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3078	18.58	1.17	12	1.47	137.00	2166.00	3650	20240621	-30.27	1884	20240909	35.08	2750	-7.45	20250103	2340	8.76	20250120	3650	-30.27	20240621	1884	35.08	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
20	20250122	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	25	2	1.01	3769578260	1496583	48.92	2520	2580	2465	3220	1740	2480	2518.79	0.00	114858	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3030	18.28	1.16	12	1.24	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2750	-8.91	20250103	2340	7.05	20250120	3650	-31.37	20240621	1884	32.96	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
21	20250122	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	20	2	0.81	3385504570	1343108	43.90	2520	2580	2465	3220	1740	2480	2520.65	0.00	93409	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3024	18.25	1.15	12	1.11	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	2750	-9.09	20250103	2340	6.84	20250120	3650	-31.51	20240621	1884	32.70	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
22	20250122	120400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2530	50	2	2.02	2785304180	1104386	36.10	2520	2580	2465	3220	1740	2480	2522.04	0.00	41688	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3060	18.47	1.17	12	0.91	137.00	2166.00	3650	20240621	-30.68	1884	20240909	34.29	2750	-8.00	20250103	2340	8.12	20250120	3650	-30.68	20240621	1884	34.29	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
23	20250122	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	65	2	2.62	2041914760	812863	26.57	2520	2560	2465	3220	1740	2480	2512.00	0.00	39574	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3078	18.58	1.17	12	0.67	137.00	2166.00	3650	20240621	-30.27	1884	20240909	35.08	2750	-7.45	20250103	2340	8.76	20250120	3650	-30.27	20240621	1884	35.08	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
24	20250122	100400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	5	2	0.20	965429890	386706	12.64	2520	2545	2465	3220	1740	2480	2496.55	0.00	16549	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3005	18.14	1.15	12	0.32	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2340	6.20	20250120	3650	-31.92	20240621	1884	31.90	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
25	20250122	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	25	2	1.01	262568805	104145	3.40	2520	2545	2505	3220	1740	2480	2521.18	0.00	18964	2703	2591	2478	2366	2253	2535	2310	605	740	500	1730	5	1	120945406	3030	18.28	1.16	12	0.09	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2750	-8.91	20250103	2340	7.05	20250120	3650	-31.37	20240621	1884	32.96	20240909	3.14	N	027360	500	604 억	0	N	N	3	N	N
26	20250121	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	100	2	4.20	7526688710	3045743	846.06	2550	2590	2365	3090	1670	2380	2471.20	0.20	-320208	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2999	18.10	1.14	12	2.52	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2750	-9.82	20250103	2340	5.98	20250120	3650	-32.05	20240621	1884	31.63	20240909	3.16	N	027360	500	604 억	247115	N	N	3	N	N
27	20250121	150400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	105	2	4.41	7331368030	2966832	824.14	2550	2590	2365	3090	1670	2380	2471.11	0.20	-337808	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	3005	18.14	1.15	12	2.45	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2340	6.20	20250120	3650	-31.92	20240621	1884	31.90	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
28	20250121	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	85	2	3.57	6981869890	2825558	784.90	2550	2590	2365	3090	1670	2380	2470.97	0.20	-375038	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2981	17.99	1.14	12	2.34	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	2750	-10.36	20250103	2340	5.34	20250120	3650	-32.47	20240621	1884	30.84	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
29	20250121	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	110	2	4.62	6197948055	2506918	696.39	2550	2590	2365	3090	1670	2380	2472.34	0.20	-369560	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	3012	18.18	1.15	12	2.07	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2750	-9.45	20250103	2340	6.41	20250120	3650	-31.78	20240621	1884	32.17	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
30	20250121	120349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	25	2	1.05	3002454270	1226207	340.62	2550	2550	2365	3090	1670	2380	2448.57	0.20	-243018	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2909	17.55	1.11	12	1.01	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2340	2.78	20250120	3650	-34.11	20240621	1884	27.65	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
31	20250121	110344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	25	2	1.05	2818779130	1149852	319.41	2550	2550	2365	3090	1670	2380	2451.43	0.20	-261948	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2909	17.55	1.11	12	0.95	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2340	2.78	20250120	3650	-34.11	20240621	1884	27.65	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
32	20250121	100339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	15	2	0.63	2449979120	995303	276.48	2550	2550	2380	3090	1670	2380	2461.55	0.20	-249847	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2897	17.48	1.11	12	0.82	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	2750	-12.91	20250103	2340	2.35	20250120	3650	-34.38	20240621	1884	27.12	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
33	20250121	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	55	2	2.31	1502396980	602315	167.31	2550	2550	2435	3090	1670	2380	2494.38	0.20	-96601	2440	2410	2375	2345	2310	2392	2327	605	710	500	1660	5	1	120945406	2945	17.77	1.12	12	0.50	137.00	2166.00	3650	20240621	-33.29	1884	20240909	29.25	2750	-11.45	20250103	2340	4.06	20250120	3650	-33.29	20240621	1884	29.25	20240909	3.16	N	027360	500	604 억	247115	N	N	0	N	N
34	20250120	160357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2380	-25	5	-1.04	847562895	357381	102.35	2405	2405	2340	3125	1685	2405	2371.55	0.19	-18859	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2879	17.37	1.10	12	0.30	137.00	2166.00	3650	20240621	-34.79	1884	20240909	26.33	2750	-13.45	20250103	2340	1.71	20250120	3650	-34.79	20240621	1884	26.33	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
35	20250120	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2370	-35	5	-1.46	774481435	326555	93.52	2405	2405	2340	3125	1685	2405	2371.62	0.19	-21178	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2866	17.30	1.09	12	0.27	137.00	2166.00	3650	20240621	-35.07	1884	20240909	25.80	2750	-13.82	20250103	2340	1.28	20250120	3650	-35.07	20240621	1884	25.80	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
36	20250120	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-45	5	-1.87	699945385	295064	84.50	2405	2405	2340	3125	1685	2405	2372.13	0.19	-14011	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2854	17.23	1.09	12	0.24	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2340	0.85	20250120	3650	-35.34	20240621	1884	25.27	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
37	20250120	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-30	5	-1.25	549911020	231549	66.31	2405	2405	2340	3125	1685	2405	2374.86	0.19	2016	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2872	17.34	1.10	12	0.19	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2340	1.50	20250120	3650	-34.93	20240621	1884	26.06	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
38	20250120	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-30	5	-1.25	502882445	211764	60.65	2405	2405	2340	3125	1685	2405	2374.66	0.19	-6905	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2872	17.34	1.10	12	0.18	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2340	1.50	20250120	3650	-34.93	20240621	1884	26.06	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
39	20250120	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2365	-40	5	-1.66	429911990	180990	51.83	2405	2405	2340	3125	1685	2405	2375.25	0.19	-21600	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2860	17.26	1.09	12	0.15	137.00	2166.00	3650	20240621	-35.21	1884	20240909	25.53	2750	-14.00	20250103	2340	1.07	20250120	3650	-35.21	20240621	1884	25.53	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
40	20250120	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2375	-30	5	-1.25	326560615	137305	39.32	2405	2405	2340	3125	1685	2405	2378.26	0.19	-22475	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2872	17.34	1.10	12	0.11	137.00	2166.00	3650	20240621	-34.93	1884	20240909	26.06	2750	-13.64	20250103	2340	1.50	20250120	3650	-34.93	20240621	1884	26.06	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
41	20250120	090358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2360	-45	5	-1.87	82883560	35030	10.03	2405	2405	2340	3125	1685	2405	2365.51	0.19	5725	2458	2431	2403	2376	2348	2445	2390	605	720	500	1680	5	1	120945406	2854	17.23	1.09	12	0.03	137.00	2166.00	3650	20240621	-35.34	1884	20240909	25.27	2750	-14.18	20250103	2340	0.85	20250120	3650	-35.34	20240621	1884	25.27	20240909	3.19	N	027360	500	604 억	227858	N	N	8	N	N
42	20250117	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	0	3	0.00	821799110	341393	75.22	2395	2430	2375	3125	1685	2405	2407.20	0.23	-47586	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2909	17.55	1.11	12	0.28	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2375	1.26	20250117	3650	-34.11	20240621	1884	27.65	20240909	3.17	N	027360	500	604 억	275444	N	N	8	N	N
43	20250117	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	-5	5	-0.21	754775705	313541	69.08	2395	2430	2375	3125	1685	2405	2407.26	0.23	-43773	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2903	17.52	1.11	12	0.26	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	2750	-12.73	20250103	2375	1.05	20250117	3650	-34.25	20240621	1884	27.39	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
44	20250117	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	5	2	0.21	667967295	277474	61.14	2395	2430	2375	3125	1685	2405	2407.31	0.23	-24969	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2915	17.59	1.11	12	0.23	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	2750	-12.36	20250103	2375	1.47	20250117	3650	-33.97	20240621	1884	27.92	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
45	20250117	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2425	20	2	0.83	571232300	237544	52.34	2395	2430	2375	3125	1685	2405	2404.74	0.23	-10033	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2933	17.70	1.12	12	0.20	137.00	2166.00	3650	20240621	-33.56	1884	20240909	28.72	2750	-11.82	20250103	2375	2.11	20250117	3650	-33.56	20240621	1884	28.72	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
46	20250117	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	5	2	0.21	479494130	199626	43.98	2395	2430	2375	3125	1685	2405	2401.96	0.23	-6155	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2915	17.59	1.11	12	0.17	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	2750	-12.36	20250103	2375	1.47	20250117	3650	-33.97	20240621	1884	27.92	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
47	20250117	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	0	3	0.00	404261615	168275	37.08	2395	2430	2375	3125	1685	2405	2402.39	0.23	-12548	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2909	17.55	1.11	12	0.14	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2375	1.26	20250117	3650	-34.11	20240621	1884	27.65	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
48	20250117	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2415	10	2	0.42	314900305	131251	28.92	2395	2425	2375	3125	1685	2405	2399.22	0.23	-1247	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2921	17.63	1.11	12	0.11	137.00	2166.00	3650	20240621	-33.84	1884	20240909	28.18	2750	-12.18	20250103	2375	1.68	20250117	3650	-33.84	20240621	1884	28.18	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
49	20250117	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	-5	5	-0.21	75792325	31698	6.98	2395	2420	2375	3125	1685	2405	2391.08	0.23	7963	2525	2465	2435	2375	2345	2450	2360	605	720	500	1680	5	1	120945406	2903	17.52	1.11	12	0.03	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	2750	-12.73	20250103	2375	1.05	20250117	3650	-34.25	20240621	1884	27.39	20240909	3.17	N	027360	500	604 억	275444	N	N	0	N	N
50	20250116	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	10	2	0.42	1104622215	451684	109.44	2430	2495	2405	3110	1680	2395	2445.60	0.21	20295	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2909	17.55	1.11	12	0.37	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2385	0.84	20250115	3650	-34.11	20240621	1884	27.65	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
51	20250116	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	40	2	1.67	985575385	402394	97.50	2430	2495	2425	3110	1680	2395	2449.28	0.21	10838	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2945	17.77	1.12	12	0.33	137.00	2166.00	3650	20240621	-33.29	1884	20240909	29.25	2750	-11.45	20250103	2385	2.10	20250115	3650	-33.29	20240621	1884	29.25	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
52	20250116	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	45	2	1.88	883431810	360483	87.34	2430	2495	2425	3110	1680	2395	2450.69	0.21	15557	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2951	17.81	1.13	12	0.30	137.00	2166.00	3650	20240621	-33.15	1884	20240909	29.51	2750	-11.27	20250103	2385	2.31	20250115	3650	-33.15	20240621	1884	29.51	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
53	20250116	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	40	2	1.67	792192210	323122	78.29	2430	2495	2425	3110	1680	2395	2451.68	0.21	8128	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2945	17.77	1.12	12	0.27	137.00	2166.00	3650	20240621	-33.29	1884	20240909	29.25	2750	-11.45	20250103	2385	2.10	20250115	3650	-33.29	20240621	1884	29.25	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
54	20250116	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	45	2	1.88	719965590	293605	71.14	2430	2495	2425	3110	1680	2395	2452.16	0.21	13713	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2951	17.81	1.13	12	0.24	137.00	2166.00	3650	20240621	-33.15	1884	20240909	29.51	2750	-11.27	20250103	2385	2.31	20250115	3650	-33.15	20240621	1884	29.51	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
55	20250116	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	40	2	1.67	685534325	279498	67.72	2430	2495	2425	3110	1680	2395	2452.73	0.21	16683	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2945	17.77	1.12	12	0.23	137.00	2166.00	3650	20240621	-33.29	1884	20240909	29.25	2750	-11.45	20250103	2385	2.10	20250115	3650	-33.29	20240621	1884	29.25	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
56	20250116	100357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	35	2	1.46	578137885	235322	57.02	2430	2495	2430	3110	1680	2395	2456.79	0.21	20467	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2939	17.74	1.12	12	0.19	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	2750	-11.64	20250103	2385	1.89	20250115	3650	-33.42	20240621	1884	28.98	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
57	20250116	090357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	80	2	3.34	254278320	102892	24.93	2430	2495	2430	3110	1680	2395	2471.31	0.21	68458	2501	2447	2416	2362	2331	2432	2347	605	715	500	1670	5	1	120945406	2993	18.07	1.14	12	0.09	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	2750	-10.00	20250103	2385	3.77	20250115	3650	-32.19	20240621	1884	31.37	20240909	3.20	N	027360	500	604 억	255108	N	N	255	N	N
58	20250115	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2395	-65	5	-2.64	963298185	398657	85.06	2460	2470	2385	3195	1725	2460	2416.37	0.32	-127605	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2897	17.48	1.11	12	0.33	137.00	2166.00	3650	20240621	-34.38	1884	20240909	27.12	2750	-12.91	20250103	2385	0.42	20250115	3650	-34.38	20240621	1884	27.12	20240909	3.21	N	027360	500	604 억	382714	N	N	255	N	N
59	20250115	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2400	-60	5	-2.44	863722190	357068	76.18	2460	2470	2385	3195	1725	2460	2418.93	0.32	-126428	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2903	17.52	1.11	12	0.30	137.00	2166.00	3650	20240621	-34.25	1884	20240909	27.39	2750	-12.73	20250103	2385	0.63	20250115	3650	-34.25	20240621	1884	27.39	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
60	20250115	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	-55	5	-2.24	742778310	306663	65.43	2460	2470	2400	3195	1725	2460	2422.13	0.32	-113531	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2909	17.55	1.11	12	0.25	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2390	0.63	20250114	3650	-34.11	20240621	1884	27.65	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
61	20250115	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	-40	5	-1.63	650592890	268342	57.25	2460	2470	2400	3195	1725	2460	2424.49	0.32	-96903	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2927	17.66	1.12	12	0.22	137.00	2166.00	3650	20240621	-33.70	1884	20240909	28.45	2750	-12.00	20250103	2390	1.26	20250114	3650	-33.70	20240621	1884	28.45	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
62	20250115	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	-50	5	-2.03	531764630	218999	46.73	2460	2470	2400	3195	1725	2460	2428.16	0.32	-71762	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2915	17.59	1.11	12	0.18	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	2750	-12.36	20250103	2390	0.84	20250114	3650	-33.97	20240621	1884	27.92	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
63	20250115	110357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	-50	5	-2.03	475879650	195779	41.77	2460	2470	2400	3195	1725	2460	2430.70	0.32	-58582	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2915	17.59	1.11	12	0.16	137.00	2166.00	3650	20240621	-33.97	1884	20240909	27.92	2750	-12.36	20250103	2390	0.84	20250114	3650	-33.97	20240621	1884	27.92	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
64	20250115	100356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	-30	5	-1.22	253876985	103923	22.17	2460	2470	2425	3195	1725	2460	2442.93	0.32	-13604	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2939	17.74	1.12	12	0.09	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	2750	-11.64	20250103	2390	1.67	20250114	3650	-33.42	20240621	1884	28.98	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
65	20250115	090357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	-5	5	-0.20	63401075	25850	5.52	2460	2470	2435	3195	1725	2460	2452.65	0.32	-688	2520	2490	2440	2410	2360	2505	2425	605	735	500	1720	5	1	120945406	2969	17.92	1.13	12	0.02	137.00	2166.00	3650	20240621	-32.74	1884	20240909	30.31	2750	-10.73	20250103	2390	2.72	20250114	3650	-32.74	20240621	1884	30.31	20240909	3.21	N	027360	500	604 억	382714	N	N	170	N	N
66	20250114	160354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	30	2	1.23	1123223775	462167	83.61	2435	2470	2390	3155	1705	2430	2430.34	0.30	22259	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2975	17.96	1.14	12	0.38	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	2750	-10.55	20250103	2390	2.93	20250114	3650	-32.60	20240621	1884	30.57	20240909	3.20	N	027360	500	604 억	359616	N	N	170	N	N
67	20250114	150355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	25	2	1.03	1039819380	428234	77.47	2435	2460	2390	3155	1705	2430	2428.16	0.30	36899	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2969	17.92	1.13	12	0.35	137.00	2166.00	3650	20240621	-32.74	1884	20240909	30.31	2750	-10.73	20250103	2390	2.72	20250114	3650	-32.74	20240621	1884	30.31	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
68	20250114	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	15	2	0.62	770542105	317911	57.51	2435	2460	2390	3155	1705	2430	2423.77	0.30	1185	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2957	17.85	1.13	12	0.26	137.00	2166.00	3650	20240621	-33.01	1884	20240909	29.78	2750	-11.09	20250103	2390	2.30	20250114	3650	-33.01	20240621	1884	29.78	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
69	20250114	130354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	0	3	0.00	647079855	267311	48.36	2435	2460	2390	3155	1705	2430	2420.70	0.30	9073	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2939	17.74	1.12	12	0.22	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	2750	-11.64	20250103	2390	1.67	20250114	3650	-33.42	20240621	1884	28.98	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
70	20250114	120352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	-10	5	-0.41	587081700	242581	43.88	2435	2460	2390	3155	1705	2430	2420.15	0.30	2123	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2927	17.66	1.12	12	0.20	137.00	2166.00	3650	20240621	-33.70	1884	20240909	28.45	2750	-12.00	20250103	2390	1.26	20250114	3650	-33.70	20240621	1884	28.45	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
71	20250114	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2415	-15	5	-0.62	542969720	224293	40.58	2435	2460	2390	3155	1705	2430	2420.81	0.30	770	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2921	17.63	1.11	12	0.19	137.00	2166.00	3650	20240621	-33.84	1884	20240909	28.18	2750	-12.18	20250103	2390	1.05	20250114	3650	-33.84	20240621	1884	28.18	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
72	20250114	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2405	-25	5	-1.03	484956640	200245	36.22	2435	2460	2390	3155	1705	2430	2421.82	0.30	-3369	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2909	17.55	1.11	12	0.17	137.00	2166.00	3650	20240621	-34.11	1884	20240909	27.65	2750	-12.55	20250103	2390	0.63	20250114	3650	-34.11	20240621	1884	27.65	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
73	20250114	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	30	2	1.23	41710865	17096	3.09	2435	2460	2435	3155	1705	2430	2439.81	0.30	3275	2536	2482	2456	2402	2376	2470	2390	605	725	500	1700	5	1	120945406	2975	17.96	1.14	12	0.01	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	2750	-10.55	20250103	2420	1.65	20250102	3650	-32.60	20240621	1884	30.57	20240909	3.20	N	027360	500	604 억	359616	N	N	1419	N	N
74	20250113	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	-80	5	-3.19	1320421385	535395	123.48	2495	2510	2430	3260	1760	2510	2466.28	0.37	-92811	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2939	17.74	1.12	12	0.44	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	2750	-11.64	20250103	2420	0.41	20250102	3650	-33.42	20240621	1884	28.98	20240909	3.19	N	027360	500	604 억	451785	N	N	1419	N	N
75	20250113	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	-65	5	-2.59	1206993345	488818	112.74	2495	2510	2435	3260	1760	2510	2469.21	0.37	-90109	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2957	17.85	1.13	12	0.40	137.00	2166.00	3650	20240621	-33.01	1884	20240909	29.78	2750	-11.09	20250103	2420	1.03	20250102	3650	-33.01	20240621	1884	29.78	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
76	20250113	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	-55	5	-2.19	994798145	402185	92.76	2495	2510	2450	3260	1760	2510	2473.48	0.37	-67334	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2969	17.92	1.13	12	0.33	137.00	2166.00	3650	20240621	-32.74	1884	20240909	30.31	2750	-10.73	20250103	2420	1.45	20250102	3650	-32.74	20240621	1884	30.31	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
77	20250113	130345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-50	5	-1.99	915686005	369975	85.33	2495	2510	2450	3260	1760	2510	2474.99	0.37	-50666	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2975	17.96	1.14	12	0.31	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	2750	-10.55	20250103	2420	1.65	20250102	3650	-32.60	20240621	1884	30.57	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
78	20250113	120346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-35	5	-1.39	808685110	326458	75.29	2495	2510	2455	3260	1760	2510	2477.15	0.37	-48625	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2993	18.07	1.14	12	0.27	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	2750	-10.00	20250103	2420	2.27	20250102	3650	-32.19	20240621	1884	31.37	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
79	20250113	110346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	-45	5	-1.79	624721365	251804	58.07	2495	2510	2460	3260	1760	2510	2480.98	0.37	-24823	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2981	17.99	1.14	12	0.21	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	2750	-10.36	20250103	2420	1.86	20250102	3650	-32.47	20240621	1884	30.84	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
80	20250113	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-30	5	-1.20	355087020	142661	32.90	2495	2510	2475	3260	1760	2510	2489.02	0.37	33527	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	2999	18.10	1.14	12	0.12	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2750	-9.82	20250103	2420	2.48	20250102	3650	-32.05	20240621	1884	31.63	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
81	20250113	090350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-5	5	-0.20	35674610	14300	3.30	2495	2510	2480	3260	1760	2510	2494.71	0.37	2882	2580	2545	2500	2465	2420	2562	2482	605	750	500	1750	5	1	120945406	3030	18.28	1.16	12	0.01	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2750	-8.91	20250103	2420	3.51	20250102	3650	-31.37	20240621	1884	32.96	20240909	3.19	N	027360	500	604 억	451785	N	N	0	N	N
82	20250110	160345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	20	2	0.80	1066590130	427004	74.34	2475	2535	2455	3235	1745	2490	2497.85	0.37	-415	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3036	18.32	1.16	12	0.35	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2750	-8.73	20250103	2420	3.72	20250102	3650	-31.23	20240621	1884	33.23	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
83	20250110	150345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	30	2	1.20	1002995775	401702	69.94	2475	2535	2455	3235	1745	2490	2496.87	0.37	4298	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3048	18.39	1.16	12	0.33	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2750	-8.36	20250103	2420	4.13	20250102	3650	-30.96	20240621	1884	33.76	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
84	20250110	140345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	30	2	1.20	794318215	318951	55.53	2475	2520	2455	3235	1745	2490	2490.41	0.37	-6859	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3048	18.39	1.16	12	0.26	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2750	-8.36	20250103	2420	4.13	20250102	3650	-30.96	20240621	1884	33.76	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
85	20250110	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	10	2	0.40	620433705	249523	43.44	2475	2515	2455	3235	1745	2490	2486.47	0.37	-23093	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3024	18.25	1.15	12	0.21	137.00	2166.00	3650	20240621	-31.51	1884	20240909	32.70	2750	-9.09	20250103	2420	3.31	20250102	3650	-31.51	20240621	1884	32.70	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
86	20250110	120345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	15	2	0.60	561142215	225799	39.31	2475	2515	2455	3235	1745	2490	2485.13	0.37	-20889	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3030	18.28	1.16	12	0.19	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2750	-8.91	20250103	2420	3.51	20250102	3650	-31.37	20240621	1884	32.96	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
87	20250110	110345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	5	2	0.20	436363265	175991	30.64	2475	2505	2455	3235	1745	2490	2479.44	0.37	-9626	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	3018	18.21	1.15	12	0.15	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	2750	-9.27	20250103	2420	3.10	20250102	3650	-31.64	20240621	1884	32.43	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
88	20250110	100344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-10	5	-0.40	262733805	106301	18.51	2475	2490	2455	3235	1745	2490	2471.54	0.37	3947	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	2999	18.10	1.14	12	0.09	137.00	2166.00	3650	20240621	-32.05	1884	20240909	31.63	2750	-9.82	20250103	2420	2.48	20250102	3650	-32.05	20240621	1884	31.63	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
89	20250110	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-20	5	-0.80	36641980	14787	2.57	2475	2490	2470	3235	1745	2490	2477.71	0.37	5223	2543	2516	2478	2451	2413	2497	2432	605	745	500	1740	5	1	120945406	2987	18.03	1.14	12	0.01	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2750	-10.18	20250103	2420	2.07	20250102	3650	-32.33	20240621	1884	31.10	20240909	3.15	N	027360	500	604 억	451635	N	N	0	N	N
90	20250109	160343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-30	5	-1.19	1374323805	556310	49.80	2495	2505	2440	3275	1765	2520	2470.41	0.39	-64699	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	3012	18.18	1.15	12	0.46	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2750	-9.45	20250103	2420	2.89	20250102	3650	-31.78	20240621	1884	32.17	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
91	20250109	150344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-30	5	-1.19	1306776760	529184	47.37	2495	2505	2440	3275	1765	2520	2469.42	0.39	-61365	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	3012	18.18	1.15	12	0.44	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2750	-9.45	20250103	2420	2.89	20250102	3650	-31.78	20240621	1884	32.17	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
92	20250109	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2495	-25	5	-0.99	1200757865	486672	43.57	2495	2505	2440	3275	1765	2520	2467.28	0.39	-59638	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	3018	18.21	1.15	12	0.40	137.00	2166.00	3650	20240621	-31.64	1884	20240909	32.43	2750	-9.27	20250103	2420	3.10	20250102	3650	-31.64	20240621	1884	32.43	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
93	20250109	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-35	5	-1.39	979957790	397837	35.61	2495	2505	2440	3275	1765	2520	2463.21	0.39	-61142	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	3005	18.14	1.15	12	0.33	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2420	2.69	20250102	3650	-31.92	20240621	1884	31.90	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
94	20250109	120344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-45	5	-1.79	878253545	356772	31.94	2495	2505	2440	3275	1765	2520	2461.66	0.39	-73832	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	2993	18.07	1.14	12	0.29	137.00	2166.00	3650	20240621	-32.19	1884	20240909	31.37	2750	-10.00	20250103	2420	2.27	20250102	3650	-32.19	20240621	1884	31.37	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
95	20250109	110344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-35	5	-1.39	793571545	322528	28.87	2495	2505	2440	3275	1765	2520	2460.47	0.39	-74244	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	3005	18.14	1.15	12	0.27	137.00	2166.00	3650	20240621	-31.92	1884	20240909	31.90	2750	-9.64	20250103	2420	2.69	20250102	3650	-31.92	20240621	1884	31.90	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
96	20250109	100343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-50	5	-1.98	693680435	282287	25.27	2495	2505	2440	3275	1765	2520	2457.36	0.39	-77048	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	2987	18.03	1.14	12	0.23	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2750	-10.18	20250103	2420	2.07	20250102	3650	-32.33	20240621	1884	31.10	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
97	20250109	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-60	5	-2.38	170048235	68790	6.16	2495	2505	2455	3275	1765	2520	2471.98	0.39	-31280	2643	2581	2538	2476	2433	2560	2455	605	755	500	1760	5	1	120945406	2975	17.96	1.14	12	0.06	137.00	2166.00	3650	20240621	-32.60	1884	20240909	30.57	2750	-10.55	20250103	2420	1.65	20250102	3650	-32.60	20240621	1884	30.57	20240909	3.08	N	027360	500	604 억	476053	N	N	0	N	N
98	20250108	160340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-70	5	-2.70	2758279390	1090813	110.99	2595	2600	2495	3365	1815	2590	2528.12	0.55	-189017	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3048	18.39	1.16	12	0.90	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2750	-8.36	20250103	2420	4.13	20250102	3650	-30.96	20240621	1884	33.76	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
99	20250108	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-75	5	-2.90	2639448165	1043677	106.19	2595	2600	2495	3365	1815	2590	2528.42	0.55	-200772	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3042	18.36	1.16	12	0.86	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	2750	-8.55	20250103	2420	3.93	20250102	3650	-31.10	20240621	1884	33.49	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
100	20250108	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-85	5	-3.28	2386762240	943167	95.97	2595	2600	2495	3365	1815	2590	2529.97	0.55	-242998	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3030	18.28	1.16	12	0.78	137.00	2166.00	3650	20240621	-31.37	1884	20240909	32.96	2750	-8.91	20250103	2420	3.51	20250102	3650	-31.37	20240621	1884	32.96	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
101	20250108	130345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-80	5	-3.09	2185652865	862845	87.79	2595	2600	2495	3365	1815	2590	2532.44	0.55	-257753	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3036	18.32	1.16	12	0.71	137.00	2166.00	3650	20240621	-31.23	1884	20240909	33.23	2750	-8.73	20250103	2420	3.72	20250102	3650	-31.23	20240621	1884	33.23	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
102	20250108	120341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-75	5	-2.90	1819123000	716461	72.90	2595	2600	2505	3365	1815	2590	2538.35	0.55	-200945	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3042	18.36	1.16	12	0.59	137.00	2166.00	3650	20240621	-31.10	1884	20240909	33.49	2750	-8.55	20250103	2420	3.93	20250102	3650	-31.10	20240621	1884	33.49	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
103	20250108	110341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-70	5	-2.70	1524195800	599153	60.96	2595	2600	2505	3365	1815	2590	2543.17	0.55	-134048	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3048	18.39	1.16	12	0.50	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2750	-8.36	20250103	2420	4.13	20250102	3650	-30.96	20240621	1884	33.76	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
104	20250108	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-70	5	-2.70	1325219665	520065	52.92	2595	2600	2505	3365	1815	2590	2547.40	0.55	-109606	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3048	18.39	1.16	12	0.43	137.00	2166.00	3650	20240621	-30.96	1884	20240909	33.76	2750	-8.36	20250103	2420	4.13	20250102	3650	-30.96	20240621	1884	33.76	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
105	20250108	090344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	-5	5	-0.19	208905845	80850	8.23	2595	2600	2565	3365	1815	2590	2583.05	0.55	-11897	2670	2630	2600	2560	2530	2615	2545	605	775	500	1810	5	1	120945406	3126	18.87	1.19	12	0.07	137.00	2166.00	3650	20240621	-29.18	1884	20240909	37.21	2750	-6.00	20250103	2420	6.82	20250102	3650	-29.18	20240621	1884	37.21	20240909	3.07	N	027360	500	604 억	666454	N	N	2	N	N
106	20250107	160339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2590	-30	5	-1.15	2533445640	973504	62.46	2620	2640	2570	3405	1835	2620	2602.40	0.63	-91521	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3132	18.91	1.20	12	0.80	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	2750	-5.82	20250103	2420	7.02	20250102	3650	-29.04	20240621	1884	37.47	20240909	2.94	N	027360	500	604 억	757744	N	N	2	N	N
107	20250107	150340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	-40	5	-1.53	2284127760	877307	56.29	2620	2640	2575	3405	1835	2620	2603.57	0.63	-99274	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3120	18.83	1.19	12	0.73	137.00	2166.00	3650	20240621	-29.32	1884	20240909	36.94	2750	-6.18	20250103	2420	6.61	20250102	3650	-29.32	20240621	1884	36.94	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
108	20250107	140340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-20	5	-0.76	1983785395	761206	48.84	2620	2640	2575	3405	1835	2620	2606.11	0.63	-78642	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3145	18.98	1.20	12	0.63	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	2750	-5.45	20250103	2420	7.44	20250102	3650	-28.77	20240621	1884	38.00	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
109	20250107	130340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-15	5	-0.57	1796387905	689078	44.21	2620	2640	2575	3405	1835	2620	2606.94	0.63	-86786	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3151	19.01	1.20	12	0.57	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	2750	-5.27	20250103	2420	7.64	20250102	3650	-28.63	20240621	1884	38.27	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
110	20250107	120341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-10	5	-0.38	1415810145	542138	34.78	2620	2640	2595	3405	1835	2620	2611.53	0.63	-60298	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3157	19.05	1.20	12	0.45	137.00	2166.00	3650	20240621	-28.49	1884	20240909	38.54	2750	-5.09	20250103	2420	7.85	20250102	3650	-28.49	20240621	1884	38.54	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
111	20250107	110338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-15	5	-0.57	1201600815	459922	29.51	2620	2640	2595	3405	1835	2620	2612.62	0.63	-55895	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3151	19.01	1.20	12	0.38	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	2750	-5.27	20250103	2420	7.64	20250102	3650	-28.63	20240621	1884	38.27	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
112	20250107	100343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-10	5	-0.38	827754775	316742	20.32	2620	2640	2595	3405	1835	2620	2613.34	0.63	-65006	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3157	19.05	1.20	12	0.26	137.00	2166.00	3650	20240621	-28.49	1884	20240909	38.54	2750	-5.09	20250103	2420	7.85	20250102	3650	-28.49	20240621	1884	38.54	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
113	20250107	090340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	0	3	0.00	83524785	31863	2.04	2620	2640	2610	3405	1835	2620	2621.37	0.63	-16532	2673	2646	2598	2571	2523	2660	2585	605	785	500	1830	5	1	120945406	3169	19.12	1.21	12	0.03	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	2750	-4.73	20250103	2420	8.26	20250102	3650	-28.22	20240621	1884	39.07	20240909	2.94	N	027360	500	604 억	757744	N	N	0	N	N
114	20250106	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	85	2	3.35	3980255850	1531078	38.85	2550	2625	2550	3295	1775	2535	2599.62	0.53	109144	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3169	19.12	1.21	12	1.27	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	2750	-4.73	20250103	2420	8.26	20250102	3650	-28.22	20240621	1884	39.07	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
115	20250106	150337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	85	2	3.35	3671285885	1412804	35.85	2550	2625	2550	3295	1775	2535	2598.61	0.53	109925	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3169	19.12	1.21	12	1.17	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	2750	-4.73	20250103	2420	8.26	20250102	3650	-28.22	20240621	1884	39.07	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
116	20250106	140336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	65	2	2.56	3293511500	1267944	32.17	2550	2625	2550	3295	1775	2535	2597.55	0.53	95113	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3145	18.98	1.20	12	1.05	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	2750	-5.45	20250103	2420	7.44	20250102	3650	-28.77	20240621	1884	38.00	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
117	20250106	130335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	65	2	2.56	2757939430	1062242	26.95	2550	2625	2550	3295	1775	2535	2596.37	0.53	150839	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3145	18.98	1.20	12	0.88	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	2750	-5.45	20250103	2420	7.44	20250102	3650	-28.77	20240621	1884	38.00	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
118	20250106	120334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	80	2	3.16	2574584865	991826	25.17	2550	2625	2550	3295	1775	2535	2595.84	0.53	135002	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3163	19.09	1.21	12	0.82	137.00	2166.00	3650	20240621	-28.36	1884	20240909	38.80	2750	-4.91	20250103	2420	8.06	20250102	3650	-28.36	20240621	1884	38.80	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
119	20250106	110335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	65	2	2.56	2143758905	826680	20.98	2550	2625	2550	3295	1775	2535	2593.26	0.53	123995	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3145	18.98	1.20	12	0.68	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	2750	-5.45	20250103	2420	7.44	20250102	3650	-28.77	20240621	1884	38.00	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
120	20250106	100334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	65	2	2.56	1778769295	686637	17.42	2550	2625	2550	3295	1775	2535	2590.60	0.53	156380	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3145	18.98	1.20	12	0.57	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	2750	-5.45	20250103	2420	7.44	20250102	3650	-28.77	20240621	1884	38.00	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
121	20250106	090331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	35	2	1.38	333129395	129663	3.29	2550	2580	2550	3295	1775	2535	2569.35	0.53	84337	2838	2686	2598	2446	2358	2642	2402	605	760	500	1770	5	1	120945406	3108	18.76	1.19	12	0.11	137.00	2166.00	3650	20240621	-29.59	1884	20240909	36.41	2750	-6.55	20250103	2420	6.20	20250102	3650	-29.59	20240621	1884	36.41	20240909	2.94	N	027360	500	604 억	643835	N	N	0	N	N
122	20250103	160333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2535	-50	5	-1.93	10279962925	3915097	398.74	2595	2750	2510	3360	1810	2585	2625.74	0.93	-487689	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3066	18.50	1.17	12	3.24	137.00	2166.00	3650	20240621	-30.55	1884	20240909	34.55	2750	-7.82	20250103	2420	4.75	20250102	3650	-30.55	20240621	1884	34.55	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
123	20250103	150333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2545	-40	5	-1.55	10058925025	3828098	389.88	2595	2750	2510	3360	1810	2585	2627.66	0.93	-508997	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3078	18.58	1.17	12	3.17	137.00	2166.00	3650	20240621	-30.27	1884	20240909	35.08	2750	-7.45	20250103	2420	5.17	20250102	3650	-30.27	20240621	1884	35.08	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
124	20250103	140333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	70	2	2.71	6408443795	2407062	245.15	2595	2750	2535	3360	1810	2585	2662.35	0.93	-500186	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3211	19.38	1.23	12	1.99	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	2750	-3.45	20250103	2420	9.71	20250102	3650	-27.26	20240621	1884	40.92	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
125	20250103	130332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	-10	5	-0.39	1035335460	402629	41.01	2595	2600	2545	3360	1810	2585	2571.44	0.93	-36361	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3114	18.80	1.19	12	0.33	137.00	2166.00	3650	20240621	-29.45	1884	20240909	36.68	2600	-0.96	20250103	2420	6.40	20250102	3650	-29.45	20240621	1884	36.68	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
126	20250103	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-25	5	-0.97	954421110	371105	37.80	2595	2600	2545	3360	1810	2585	2571.84	0.93	-32732	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3096	18.69	1.18	12	0.31	137.00	2166.00	3650	20240621	-29.86	1884	20240909	35.88	2600	-1.54	20250103	2420	5.79	20250102	3650	-29.86	20240621	1884	35.88	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
127	20250103	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2555	-30	5	-1.16	879432050	341779	34.81	2595	2600	2545	3360	1810	2585	2573.10	0.93	-34956	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3090	18.65	1.18	12	0.28	137.00	2166.00	3650	20240621	-30.00	1884	20240909	35.62	2600	-1.73	20250103	2420	5.58	20250102	3650	-30.00	20240621	1884	35.62	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
128	20250103	100332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	-10	5	-0.39	602651420	233652	23.80	2595	2600	2560	3360	1810	2585	2579.27	0.93	-41883	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3114	18.80	1.19	12	0.19	137.00	2166.00	3650	20240621	-29.45	1884	20240909	36.68	2600	-0.96	20250103	2420	6.40	20250102	3650	-29.45	20240621	1884	36.68	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
129	20250103	090334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	0	3	0.00	127350790	49219	5.01	2595	2595	2575	3360	1810	2585	2587.43	0.93	-18313	2695	2640	2530	2475	2365	2667	2502	605	775	500	1800	5	1	120945406	3126	18.87	1.19	12	0.04	137.00	2166.00	3650	20240621	-29.18	1884	20240909	37.21	2595	-0.39	20250103	2420	6.82	20250102	3650	-29.18	20240621	1884	37.21	20240909	2.95	N	027360	500	604 억	1128419	N	N	0	N	N
130	20250102	160331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2585	155	2	6.38	2417485695	962291	234.06	2450	2585	2420	3155	1705	2430	2511.62	0.76	-74078	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	3126	18.87	1.19	12	0.80	137.00	2166.00	3650	20240621	-29.18	1884	20240909	37.21	2585	0.00	20250102	2420	6.82	20250102	3650	-29.18	20240621	1884	37.21	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
131	20250102	150332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	145	2	5.97	2120170035	847103	206.05	2450	2580	2420	3155	1705	2430	2502.85	0.76	-58214	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	3114	18.80	1.19	12	0.70	137.00	2166.00	3650	20240621	-29.45	1884	20240909	36.68	2580	-0.19	20250102	2420	6.40	20250102	3650	-29.45	20240621	1884	36.68	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
132	20250102	140330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	60	2	2.47	1132384000	458991	111.64	2450	2500	2420	3155	1705	2430	2467.12	0.76	-106085	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	3012	18.18	1.15	12	0.38	137.00	2166.00	3650	20240621	-31.78	1884	20240909	32.17	2500	-0.40	20250102	2420	2.89	20250102	3650	-31.78	20240621	1884	32.17	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
133	20250102	130331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	40	2	1.65	897030145	364047	88.55	2450	2490	2420	3155	1705	2430	2464.05	0.76	-78498	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	2987	18.03	1.14	12	0.30	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2490	-0.80	20250102	2420	2.07	20250102	3650	-32.33	20240621	1884	31.10	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
134	20250102	120331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	40	2	1.65	706711235	287192	69.86	2450	2485	2420	3155	1705	2430	2460.76	0.76	-78079	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	2987	18.03	1.14	12	0.24	137.00	2166.00	3650	20240621	-32.33	1884	20240909	31.10	2485	-0.60	20250102	2420	2.07	20250102	3650	-32.33	20240621	1884	31.10	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
135	20250102	110322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2465	35	2	1.44	522112180	212593	51.71	2450	2480	2420	3155	1705	2430	2455.92	0.76	-61141	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	2981	17.99	1.14	12	0.18	137.00	2166.00	3650	20240621	-32.47	1884	20240909	30.84	2480	-0.60	20250102	2420	1.86	20250102	3650	-32.47	20240621	1884	30.84	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
136	20250102	100329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	25	2	1.03	68234140	27846	6.77	2450	2460	2440	3155	1705	2430	2450.41	0.76	-9443	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	2969	17.92	1.13	12	0.02	137.00	2166.00	3650	20240621	-32.74	1884	20240909	30.31	2460	-0.20	20250102	2440	0.61	20250102	3650	-32.74	20240621	1884	30.31	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N
137	20250102	090327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	0.76	0	2506	2467	2416	2377	2326	2487	2397	605	725	500	1700	5	1	120945406	2939	17.74	1.12	12	0.00	137.00	2166.00	3650	20240621	-33.42	1884	20240909	28.98	0	0.00	0	0	0.00	0	3650	-33.42	20240621	1884	28.98	20240909	2.96	N	027360	500	604 억	921118	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History