KissMeData/465320/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	1627400	790	143.64	2070	2080	2055	2680	1450	2065	2060.00	0.39	-268	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2050	1.46	20250123	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14698	N	N	N	N
3	20250124	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1625320	789	143.45	2070	2075	2055	2680	1450	2065	2059.97	0.39	-268	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	79	-44.89	1.06	12	0.02	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14698	N	N	N	N
4	20250124	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1348610	655	119.09	2070	2075	2055	2680	1450	2065	2058.95	0.39	-198	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	79	-44.89	1.06	12	0.02	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14698	N	N	N	N
5	20250124	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1222645	594	108.00	2070	2075	2055	2680	1450	2065	2058.32	0.39	-142	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	79	-44.89	1.06	12	0.02	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14698	N	N	N	N
6	20250124	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	1103115	536	97.45	2070	2075	2055	2680	1450	2065	2058.05	0.39	-84	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	78	-44.78	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14698	N	N	N	N
7	20250124	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	991875	482	87.64	2070	2075	2055	2680	1450	2065	2057.83	0.39	-30	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	78	-44.78	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2050	0.49	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14698	N	N	N	N
8	20250124	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	925950	450	81.82	2070	2070	2055	2680	1450	2065	2057.67	0.39	0	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	78	-44.67	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.65	2015	20241209	1.99	2110	-2.61	20250106	2050	0.24	20250123	2300	-10.65	20240221	2015	1.99	20241209	N	465320	100	3 억	14698	N	N	N	N
9	20250124	091402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.39	0	2088	2076	2063	2051	2038	2070	2045	4	615	100	1480	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14698	N	N	N	N
10	20250123	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1130865	550	5.56	2075	2075	2050	2690	1450	2070	2056.12	0.39	-216	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.01	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2050	0.73	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14674	N	N	N	N
11	20250123	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	1128800	549	5.55	2075	2075	2050	2690	1450	2070	2056.10	0.39	-216	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	78	-44.57	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.87	2015	20241209	1.74	2110	-2.84	20250106	2050	0.00	20250123	2300	-10.87	20240221	2015	1.74	20241209	N	465320	100	3 억	14674	N	N	N	N
12	20250123	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	513555	249	2.52	2075	2075	2050	2690	1450	2070	2062.47	0.39	-196	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	78	-44.57	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.87	2015	20241209	1.74	2110	-2.84	20250106	2050	0.00	20250123	2300	-10.87	20240221	2015	1.74	20241209	N	465320	100	3 억	14674	N	N	N	N
13	20250123	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	410910	199	2.01	2075	2075	2060	2690	1450	2070	2064.87	0.39	-146	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	78	-44.78	1.05	12	0.01	-46.00	1954.00	2300	20240221	-10.43	2015	20241209	2.23	2110	-2.37	20250106	2060	0.00	20250123	2300	-10.43	20240221	2015	2.23	20241209	N	465320	100	3 억	14674	N	N	N	N
14	20250123	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	246070	119	1.20	2075	2075	2065	2690	1450	2070	2067.82	0.39	-96	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2065	0.00	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14674	N	N	N	N
15	20250123	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	138690	67	0.68	2075	2075	2065	2690	1450	2070	2070.00	0.39	-44	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	79	-44.89	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.22	2015	20241209	2.48	2110	-2.13	20250106	2065	0.00	20250123	2300	-10.22	20240221	2015	2.48	20241209	N	465320	100	3 억	14674	N	N	N	N
16	20250123	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	33200	16	0.16	2075	2075	2075	2690	1450	2070	2075.00	0.39	0	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2070	0.24	20250113	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14674	N	N	N	N
17	20250123	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2096	2082	2076	2062	2056	2080	2060	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250113	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
18	20250122	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	20609730	9884	421.31	2075	2090	2070	2690	1450	2070	2085.16	0.39	-286	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.26	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250122	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14960	N	N	N	N
19	20250122	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	19926630	9554	407.25	2075	2090	2075	2690	1450	2070	2085.68	0.39	44	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.25	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14960	N	N	N	N
20	20250122	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	19345610	9276	395.40	2075	2090	2075	2690	1450	2070	2085.56	0.39	44	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.24	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14960	N	N	N	N
21	20250122	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1770825	849	36.19	2075	2090	2075	2690	1450	2070	2085.78	0.39	-286	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14960	N	N	N	N
22	20250122	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	333570	160	6.82	2075	2085	2075	2690	1450	2070	2084.81	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14960	N	N	N	N
23	20250122	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	333570	160	6.82	2075	2085	2075	2690	1450	2070	2084.81	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14960	N	N	N	N
24	20250122	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	2075	1	0.04	2075	2075	2075	2690	1450	2070	2075.00	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.78	2015	20241209	2.98	2110	-1.66	20250106	2070	0.24	20250113	2300	-9.78	20240221	2015	2.98	20241209	N	465320	100	3 억	14960	N	N	N	N
25	20250122	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250113	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14960	N	N	N	N
26	20250121	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4866470	2346	243.61	2080	2080	2070	2710	1460	2085	2074.37	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.06	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
27	20250121	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4866470	2346	243.61	2080	2080	2070	2710	1460	2085	2074.37	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.06	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
28	20250121	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4856120	2341	243.09	2080	2080	2070	2710	1460	2085	2074.38	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.06	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
29	20250121	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4856120	2341	243.09	2080	2080	2070	2710	1460	2085	2074.38	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.06	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
30	20250121	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4856120	2341	243.09	2080	2080	2070	2710	1460	2085	2074.38	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.06	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
31	20250121	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4235120	2041	211.94	2080	2080	2070	2710	1460	2085	2075.02	0.39	286	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.05	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
32	20250121	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	3053150	1470	152.65	2080	2080	2070	2710	1460	2085	2076.97	0.39	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.04	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250121	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14674	N	N	N	N
33	20250121	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.39	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14674	N	N	N	N
34	20250120	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2008380	963	22.09	2080	2090	2075	2715	1465	2090	2085.55	0.39	-67	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.03	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
35	20250120	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1706055	818	18.77	2080	2090	2075	2715	1465	2090	2085.64	0.39	-61	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
36	20250120	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1184395	567	13.01	2080	2090	2080	2715	1465	2090	2088.88	0.39	-61	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
37	20250120	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1184395	567	13.01	2080	2090	2080	2715	1465	2090	2088.88	0.39	-61	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
38	20250120	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1123930	538	12.34	2080	2090	2080	2715	1465	2090	2089.09	0.39	-61	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14729	N	N	N	N
39	20250120	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	124910	60	1.38	2080	2090	2080	2715	1465	2090	2081.83	0.39	-60	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14729	N	N	N	N
40	20250120	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	124910	60	1.38	2080	2090	2080	2715	1465	2090	2081.83	0.39	-60	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14729	N	N	N	N
41	20250120	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	101920	49	1.12	2080	2080	2080	2715	1465	2090	2080.00	0.39	-49	2096	2092	2086	2082	2076	2095	2085	4	625	100	1500	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
42	20250117	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	9066730	4359	668.56	2080	2090	2080	2735	1475	2105	2080.00	0.39	-106	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.43	1.07	12	0.11	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14729	N	N	N	N
43	20250117	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	9064640	4358	668.40	2080	2080	2080	2735	1475	2105	2080.00	0.39	-106	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.11	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
44	20250117	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	9064640	4358	668.40	2080	2080	2080	2735	1475	2105	2080.00	0.39	-106	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.11	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
45	20250117	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	322400	155	23.77	2080	2080	2080	2735	1475	2105	2080.00	0.39	-106	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
46	20250117	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	124800	60	9.20	2080	2080	2080	2735	1475	2105	2080.00	0.39	-60	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
47	20250117	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	8320	4	0.61	2080	2080	2080	2735	1475	2105	2080.00	0.39	-4	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14729	N	N	N	N
48	20250117	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2070	1.69	20250113	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14729	N	N	N	N
49	20250117	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2070	1.69	20250113	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14729	N	N	N	N
50	20250116	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1364050	652	78.37	2095	2105	2085	2735	1475	2105	2092.10	0.39	-344	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2070	1.69	20250113	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14729	N	N	N	N
51	20250116	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	1359845	650	78.12	2095	2100	2085	2735	1475	2105	2092.07	0.39	-344	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
52	20250116	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	1268105	606	72.84	2095	2100	2085	2735	1475	2105	2092.58	0.39	-300	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
53	20250116	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	1080455	516	62.02	2095	2100	2085	2735	1475	2105	2093.91	0.39	-216	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
54	20250116	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	899060	429	51.56	2095	2100	2085	2735	1475	2105	2095.71	0.39	-129	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
55	20250116	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	717665	342	41.11	2095	2100	2085	2735	1475	2105	2098.44	0.39	-42	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2070	0.72	20250113	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14729	N	N	N	N
56	20250116	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	629995	300	36.06	2095	2100	2095	2735	1475	2105	2099.98	0.39	0	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2070	1.45	20250113	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14729	N	N	N	N
57	20250116	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2121	2112	2096	2087	2071	2117	2092	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2070	1.69	20250113	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14729	N	N	N	N
58	20250115	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	25	2	1.20	1738165	832	924.44	2090	2105	2080	2700	1460	2080	2089.14	0.39	-298	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2070	1.69	20250113	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14733	N	N	N	N
59	20250115	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1736060	831	923.33	2090	2090	2080	2700	1460	2080	2089.12	0.39	-298	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
60	20250115	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1673360	801	890.00	2090	2090	2080	2700	1460	2080	2089.09	0.39	-268	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
61	20250115	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1522880	729	810.00	2090	2090	2080	2700	1460	2080	2089.00	0.39	-196	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
62	20250115	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1372400	657	730.00	2090	2090	2080	2700	1460	2080	2088.89	0.39	-124	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
63	20250115	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1046600	501	556.67	2090	2090	2080	2700	1460	2080	2089.02	0.39	-36	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
64	20250115	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	445040	213	236.67	2090	2090	2080	2700	1460	2080	2089.39	0.39	0	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
65	20250115	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.39	0	2093	2086	2083	2076	2073	2085	2075	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
66	20250114	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	187450	90	3.17	2090	2090	2080	2690	1450	2070	2082.78	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
67	20250114	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	187450	90	3.17	2090	2090	2080	2690	1450	2070	2082.78	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
68	20250114	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	187450	90	3.17	2090	2090	2080	2690	1450	2070	2082.78	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
69	20250114	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	104250	50	1.76	2090	2090	2080	2690	1450	2070	2085.00	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
70	20250114	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	104250	50	1.76	2090	2090	2080	2690	1450	2070	2085.00	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	2300	20240221	-9.57	2015	20241209	3.23	2110	-1.42	20250106	2070	0.48	20250113	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14733	N	N	N	N
71	20250114	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	20900	10	0.35	2090	2090	2090	2690	1450	2070	2090.00	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2070	0.97	20250113	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14733	N	N	N	N
72	20250114	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250113	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14733	N	N	N	N
73	20250114	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.39	0	2116	2092	2081	2057	2046	2087	2052	4	620	100	1490	5	1	3810000	79	-45.00	1.06	12	0.00	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250113	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14733	N	N	N	N
74	20250113	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	5950235	2840	34.47	2090	2105	2070	2715	1465	2090	2095.15	0.39	-546	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	79	-45.00	1.06	12	0.07	-46.00	1954.00	2300	20240221	-10.00	2015	20241209	2.73	2110	-1.90	20250106	2070	0.00	20250113	2300	-10.00	20240221	2015	2.73	20241209	N	465320	100	3 억	14944	N	N	N	N
75	20250113	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	5225735	2490	30.23	2090	2105	2090	2715	1465	2090	2098.69	0.39	-546	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.07	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2075	1.45	20250108	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14944	N	N	N	N
76	20250113	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	5225735	2490	30.23	2090	2105	2090	2715	1465	2090	2098.69	0.39	-546	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.07	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2075	1.45	20250108	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14944	N	N	N	N
77	20250113	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	5183635	2470	29.98	2090	2105	2090	2715	1465	2090	2098.64	0.39	-546	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.76	1.08	12	0.06	-46.00	1954.00	2300	20240221	-8.48	2015	20241209	4.47	2110	-0.24	20250106	2075	1.45	20250108	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14944	N	N	N	N
78	20250113	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	5133115	2446	29.69	2090	2100	2090	2715	1465	2090	2098.58	0.39	-546	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2075	1.20	20250108	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14944	N	N	N	N
79	20250113	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	1531615	731	8.87	2090	2100	2090	2715	1465	2090	2095.23	0.39	-391	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.70	2015	20241209	4.22	2110	-0.47	20250106	2075	1.20	20250108	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14944	N	N	N	N
80	20250113	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.39	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2075	0.72	20250108	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14944	N	N	N	N
81	20250113	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.39	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2075	0.72	20250108	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14944	N	N	N	N
82	20250110	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	17179470	8238	838.05	2090	2090	2085	2720	1470	2095	2085.39	0.39	-26	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.22	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2075	0.72	20250108	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14970	N	N	N	N
83	20250110	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	17137670	8218	836.01	2090	2090	2085	2720	1470	2095	2085.38	0.39	-25	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.22	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2075	0.72	20250108	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14970	N	N	N	N
84	20250110	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	8820250	4230	430.32	2090	2090	2085	2720	1470	2095	2085.17	0.39	-25	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.11	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2075	0.48	20250108	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14970	N	N	N	N
85	20250110	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	6735250	3230	328.59	2090	2090	2085	2720	1470	2095	2085.22	0.39	-25	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2075	0.48	20250108	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14970	N	N	N	N
86	20250110	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	6735250	3230	328.59	2090	2090	2085	2720	1470	2095	2085.22	0.39	-25	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.08	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2075	0.48	20250108	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14970	N	N	N	N
87	20250110	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	4254100	2040	207.53	2090	2090	2085	2720	1470	2095	2085.34	0.39	-25	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.05	-46.00	1954.00	2300	20240221	-9.35	2015	20241209	3.47	2110	-1.18	20250106	2075	0.48	20250108	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14970	N	N	N	N
88	20250110	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14970	N	N	N	N
89	20250110	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14970	N	N	N	N
90	20250109	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2054605	983	10.71	2095	2095	2090	2720	1470	2095	2090.14	0.39	25	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.03	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
91	20250109	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2048325	980	10.68	2095	2095	2090	2720	1470	2095	2090.13	0.39	25	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.03	-46.00	1954.00	2300	20240221	-9.13	2015	20241209	3.72	2110	-0.95	20250106	2075	0.72	20250108	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14945	N	N	N	N
92	20250109	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	52375	25	0.27	2095	2095	2095	2720	1470	2095	2095.00	0.39	25	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
93	20250109	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
94	20250109	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
95	20250109	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
96	20250109	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
97	20250109	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.39	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	2300	20240221	-8.91	2015	20241209	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14945	N	N	N	N
98	20250108	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	19118245	9175	1132.72	2080	2095	2075	2720	1470	2095	2083.73	0.39	-14	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.24	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
99	20250108	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	19118245	9175	1132.72	2080	2095	2075	2720	1470	2095	2083.73	0.39	-14	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.24	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
100	20250108	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	18344225	8805	1087.04	2080	2095	2075	2720	1470	2095	2083.39	0.39	-2	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.23	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
101	20250108	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	18344225	8805	1087.04	2080	2095	2075	2720	1470	2095	2083.39	0.39	-2	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.23	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
102	20250108	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	11757545	5661	698.89	2080	2095	2075	2720	1470	2095	2076.94	0.39	-2	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.15	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
103	20250108	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	11757545	5661	698.89	2080	2095	2075	2720	1470	2095	2076.94	0.39	-2	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.15	-46.00	1954.00	2300	20240221	-8.91	2015	20231228	3.97	2110	-0.71	20250106	2075	0.96	20250108	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
104	20250108	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1248000	600	74.07	2080	2080	2080	2720	1470	2095	2080.00	0.39	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	79	-45.22	1.06	12	0.02	-46.00	1954.00	2300	20240221	-9.57	2015	20231228	3.23	2110	-1.42	20250106	2080	0.00	20250108	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14959	N	N	N	N
105	20250108	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1040000	500	61.73	2080	2080	2080	2720	1470	2095	2080.00	0.39	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1500	5	1	3810000	79	-45.22	1.06	12	0.01	-46.00	1954.00	2300	20240221	-9.57	2015	20231228	3.23	2110	-1.42	20250106	2080	0.00	20250108	2300	-9.57	20240221	2015	3.23	20241209	N	465320	100	3 억	14959	N	N	N	N
106	20250107	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1696950	810	7.12	2095	2095	2095	2735	1475	2105	2095.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.91	2010	20231227	4.23	2110	-0.71	20250106	2080	0.72	20250102	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
107	20250107	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1696950	810	7.12	2095	2095	2095	2735	1475	2105	2095.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.91	2010	20231227	4.23	2110	-0.71	20250106	2080	0.72	20250102	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
108	20250107	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1696950	810	7.12	2095	2095	2095	2735	1475	2105	2095.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.02	-46.00	1954.00	2300	20240221	-8.91	2010	20231227	4.23	2110	-0.71	20250106	2080	0.72	20250102	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
109	20250107	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
110	20250107	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
111	20250107	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
112	20250107	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
113	20250107	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.39	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
114	20250106	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	23902675	11384	45.30	2100	2110	2095	2730	1470	2100	2099.67	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.30	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
115	20250106	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	23875310	11371	45.25	2100	2110	2095	2730	1470	2100	2099.67	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.30	-46.00	1954.00	2300	20240221	-8.70	2010	20231227	4.48	2110	-0.47	20250106	2080	0.96	20250102	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14959	N	N	N	N
116	20250106	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	13336925	6353	25.28	2100	2110	2095	2730	1470	2100	2099.31	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.76	1.08	12	0.17	-46.00	1954.00	2300	20240221	-8.48	2010	20231227	4.73	2110	-0.24	20250106	2080	1.20	20250102	2300	-8.48	20240221	2015	4.47	20241209	N	465320	100	3 억	14959	N	N	N	N
117	20250106	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	11084300	5283	21.02	2100	2100	2095	2730	1470	2100	2098.11	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.14	-46.00	1954.00	2300	20240221	-8.70	2010	20231227	4.48	2100	0.00	20250103	2080	0.96	20250102	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14959	N	N	N	N
118	20250106	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	11084300	5283	21.02	2100	2100	2095	2730	1470	2100	2098.11	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.14	-46.00	1954.00	2300	20240221	-8.70	2010	20231227	4.48	2100	0.00	20250103	2080	0.96	20250102	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14959	N	N	N	N
119	20250106	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	6420800	3060	12.18	2100	2100	2095	2730	1470	2100	2098.30	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.54	1.07	12	0.08	-46.00	1954.00	2300	20240221	-8.91	2010	20231227	4.23	2100	0.00	20250103	2080	0.72	20250102	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14959	N	N	N	N
120	20250106	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	4200000	2000	7.96	2100	2100	2100	2730	1470	2100	2100.00	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.05	-46.00	1954.00	2300	20240221	-8.70	2010	20231227	4.48	2100	0.00	20250103	2080	0.96	20250102	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14959	N	N	N	N
121	20250106	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	4200000	2000	7.96	2100	2100	2100	2730	1470	2100	2100.00	0.39	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	3810000	80	-45.65	1.07	12	0.05	-46.00	1954.00	2300	20240221	-8.70	2010	20231227	4.48	2100	0.00	20250103	2080	0.96	20250102	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14959	N	N	N	N
122	20250103	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	52514105	25132	3519.89	2085	2100	2080	2710	1460	2085	2089.53	0.39	-33	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.66	-46.00	1954.00	2300	20240221	-8.70	2010	20231222	4.48	2100	0.00	20250103	2080	0.96	20250103	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14992	N	N	N	N
123	20250103	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	52480515	25116	3517.65	2085	2100	2080	2710	1460	2085	2089.53	0.39	-31	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	80	-45.65	1.07	12	0.66	-46.00	1954.00	2300	20240221	-8.70	2010	20231222	4.48	2100	0.00	20250103	2080	0.96	20250103	2300	-8.70	20240221	2015	4.22	20241209	N	465320	100	3 억	14992	N	N	N	N
124	20250103	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	41572360	19909	2788.38	2085	2095	2080	2710	1460	2085	2088.12	0.39	126	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.52	-46.00	1954.00	2300	20240221	-8.91	2010	20231222	4.23	2095	0.00	20250103	2080	0.72	20250103	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14992	N	N	N	N
125	20250103	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	28827195	13820	1935.57	2085	2095	2080	2710	1460	2085	2085.90	0.39	-28	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	80	-45.43	1.07	12	0.36	-46.00	1954.00	2300	20240221	-9.13	2010	20231222	3.98	2095	-0.24	20250103	2080	0.48	20250103	2300	-9.13	20240221	2015	3.72	20241209	N	465320	100	3 억	14992	N	N	N	N
126	20250103	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	22051825	10574	1480.95	2085	2095	2080	2710	1460	2085	2085.48	0.39	-28	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.28	-46.00	1954.00	2300	20240221	-9.35	2010	20231222	3.73	2095	-0.48	20250103	2080	0.24	20250103	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14992	N	N	N	N
127	20250103	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	21778695	10443	1462.60	2085	2095	2085	2710	1460	2085	2085.48	0.39	-27	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.27	-46.00	1954.00	2300	20240221	-9.35	2010	20231222	3.73	2095	-0.48	20250103	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14992	N	N	N	N
128	20250103	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2517575	1207	169.05	2085	2095	2085	2710	1460	2085	2085.81	0.39	-27	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	80	-45.54	1.07	12	0.03	-46.00	1954.00	2300	20240221	-8.91	2010	20231222	4.23	2095	0.00	20250103	2080	0.72	20250102	2300	-8.91	20240221	2015	3.97	20241209	N	465320	100	3 억	14992	N	N	N	N
129	20250103	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	22935	11	1.54	2085	2085	2085	2710	1460	2085	2085.00	0.39	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2010	20231222	3.73	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14992	N	N	N	N
130	20250102	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1488630	714	23.89	2085	2085	2080	2710	1460	2085	2084.92	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
131	20250102	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1457355	699	23.39	2085	2085	2080	2710	1460	2085	2084.91	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.02	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
132	20250102	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1175880	564	18.87	2085	2085	2080	2710	1460	2085	2084.89	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
133	20250102	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	894405	429	14.35	2085	2085	2080	2710	1460	2085	2084.86	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
134	20250102	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	602505	289	9.67	2085	2085	2080	2710	1460	2085	2084.79	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.01	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2080	0.24	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
135	20250102	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	285645	137	4.58	2085	2085	2085	2710	1460	2085	2085.00	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2085	0.00	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
136	20250102	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	10425	5	0.17	2085	2085	2085	2710	1460	2085	2085.00	0.39	-5	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	2085	0.00	20250102	2085	0.00	20250102	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N
137	20250102	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.39	0	2105	2095	2080	2070	2055	2100	2075	4	625	100	1500	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	2300	20240221	-9.35	2005	20231221	3.99	0	0.00	0	0	0.00	0	2300	-9.35	20240221	2015	3.47	20241209	N	465320	100	3 억	14997	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History