KissMeData/445970/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8202735	3859	53.60	2125	2130	2120	2765	1495	2130	2125.61	0.01	-896	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.26	1.03	12	0.07	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	0.00	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
3	20250124	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8043735	3784	52.56	2125	2130	2120	2765	1495	2130	2125.72	0.01	-821	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.44	1.04	12	0.07	54.00	2051.00	2310	20240715	-7.79	2080	20241204	2.40	2130	0.00	20250102	2085	2.16	20250115	2310	-7.79	20240715	2080	2.40	20241204	N	445970	100	5 억	582	N	N	N	N
4	20250124	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	7600625	3575	49.66	2125	2130	2120	2765	1495	2130	2126.05	0.01	-613	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.35	1.04	12	0.07	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	0.00	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	582	N	N	N	N
5	20250124	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	7119030	3348	46.51	2125	2130	2120	2765	1495	2130	2126.35	0.01	-416	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.26	1.03	12	0.06	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	0.00	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
6	20250124	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	4642190	2182	30.31	2125	2130	2125	2765	1495	2130	2127.49	0.01	-220	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.35	1.04	12	0.04	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	0.00	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	582	N	N	N	N
7	20250124	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	1948685	917	12.74	2125	2130	2125	2765	1495	2130	2125.07	0.01	-105	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.35	1.04	12	0.02	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	0.00	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	582	N	N	N	N
8	20250124	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1725560	812	11.28	2125	2130	2125	2765	1495	2130	2125.07	0.01	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.44	1.04	12	0.02	54.00	2051.00	2310	20240715	-7.79	2080	20241204	2.40	2130	0.00	20250102	2085	2.16	20250115	2310	-7.79	20240715	2080	2.40	20241204	N	445970	100	5 억	582	N	N	N	N
9	20250124	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	87125	41	0.57	2125	2125	2125	2765	1495	2130	2125.00	0.01	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	39.35	1.04	12	0.00	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	-0.23	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	582	N	N	N	N
10	20250123	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	15277630	7199	154.22	2120	2130	2115	2745	1485	2115	2122.19	0.01	-776	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.13	54.00	2051.00	2310	20240715	-7.79	2080	20241204	2.40	2130	0.00	20250102	2085	2.16	20250115	2310	-7.79	20240715	2080	2.40	20241204	N	445970	100	5 억	581	N	N	N	N
11	20250123	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	15256330	7189	154.01	2120	2125	2115	2745	1485	2115	2122.18	0.01	-776	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.35	1.04	12	0.13	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	-0.23	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	581	N	N	N	N
12	20250123	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	13117320	6181	132.41	2120	2125	2115	2745	1485	2115	2122.20	0.01	-678	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.26	1.03	12	0.12	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	581	N	N	N	N
13	20250123	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	11686320	5506	117.95	2120	2125	2115	2745	1485	2115	2122.47	0.01	-503	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.26	1.03	12	0.10	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	581	N	N	N	N
14	20250123	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	10891320	5131	109.92	2120	2125	2115	2745	1485	2115	2122.65	0.01	-328	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.26	1.03	12	0.10	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	581	N	N	N	N
15	20250123	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	10412195	4905	105.08	2120	2125	2115	2745	1485	2115	2122.77	0.01	-153	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.26	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	581	N	N	N	N
16	20250123	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	9807340	4620	98.97	2120	2125	2115	2745	1485	2115	2122.80	0.01	1	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.35	1.04	12	0.09	54.00	2051.00	2310	20240715	-8.01	2080	20241204	2.16	2130	-0.23	20250102	2085	1.92	20250115	2310	-8.01	20240715	2080	2.16	20241204	N	445970	100	5 억	581	N	N	N	N
17	20250123	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	4015005	1894	40.57	2120	2120	2115	2745	1485	2115	2119.85	0.01	0	2135	2125	2110	2100	2085	2117	2092	5	630	100	1480	5	1	5360000	114	39.26	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	581	N	N	N	N
18	20250122	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	9780870	4668	110.59	2120	2120	2095	2740	1480	2110	2095.30	0.01	-1	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	113	39.17	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.44	2080	20241204	1.68	2130	-0.70	20250102	2085	1.44	20250115	2310	-8.44	20240715	2080	1.68	20241204	N	445970	100	5 억	582	N	N	N	N
19	20250122	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9751260	4654	110.26	2120	2120	2095	2740	1480	2110	2095.24	0.01	13	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
20	20250122	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9751260	4654	110.26	2120	2120	2095	2740	1480	2110	2095.24	0.01	13	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
21	20250122	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9343775	4460	105.66	2120	2120	2095	2740	1480	2110	2095.02	0.01	14	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
22	20250122	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9343775	4460	105.66	2120	2120	2095	2740	1480	2110	2095.02	0.01	14	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
23	20250122	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9343775	4460	105.66	2120	2120	2095	2740	1480	2110	2095.02	0.01	14	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
24	20250122	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9343775	4460	105.66	2120	2120	2095	2740	1480	2110	2095.02	0.01	14	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
25	20250122	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	2120	1	0.02	2120	2120	2120	2740	1480	2110	2120.00	0.01	0	2140	2125	2105	2090	2070	2127	2092	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250115	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	582	N	N	N	N
26	20250121	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8918710	4221	67.41	2110	2120	2085	2730	1470	2100	2112.94	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2085	1.20	20250121	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	622	N	N	N	N
27	20250121	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8899720	4212	67.26	2110	2120	2085	2730	1470	2100	2112.94	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.08	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2085	1.20	20250121	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	622	N	N	N	N
28	20250121	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	8897610	4211	67.25	2110	2120	2085	2730	1470	2100	2112.94	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.08	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250121	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	622	N	N	N	N
29	20250121	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	7847610	3711	59.26	2110	2120	2085	2730	1470	2100	2114.69	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.07	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2085	1.20	20250121	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	622	N	N	N	N
30	20250121	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	7731560	3656	58.38	2110	2120	2085	2730	1470	2100	2114.76	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.07	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250121	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	622	N	N	N	N
31	20250121	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	7731560	3656	58.38	2110	2120	2085	2730	1470	2100	2114.76	0.01	2460	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.07	54.00	2051.00	2310	20240715	-8.23	2080	20241204	1.92	2130	-0.47	20250102	2085	1.68	20250121	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	622	N	N	N	N
32	20250121	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	2438630	1155	18.44	2110	2115	2085	2730	1470	2100	2111.37	0.01	-40	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	39.17	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.44	2080	20241204	1.68	2130	-0.70	20250102	2085	1.44	20250121	2310	-8.44	20240715	2080	1.68	20241204	N	445970	100	5 억	622	N	N	N	N
33	20250121	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.02	2110	2110	2110	2730	1470	2100	2110.00	0.01	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2085	1.20	20250115	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	622	N	N	N	N
34	20250120	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	13148555	6262	682.88	2100	2100	2090	2715	1465	2090	2099.74	0.01	-108	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.12	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
35	20250120	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	12043955	5736	625.52	2100	2100	2090	2715	1465	2090	2099.71	0.01	-93	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
36	20250120	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	12043955	5736	625.52	2100	2100	2090	2715	1465	2090	2099.71	0.01	-93	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
37	20250120	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	6300	3	0.33	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
38	20250120	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	6300	3	0.33	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
39	20250120	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	6300	3	0.33	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
40	20250120	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	2100	1	0.11	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	730	N	N	N	N
41	20250120	091307	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	0.01	0	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5360000	112	38.70	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	730	N	N	N	N
42	20250117	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1920885	917	16.00	2090	2105	2090	2730	1470	2100	2094.75	0.02	-508	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	814	N	N	N	N
43	20250117	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	1766225	843	14.71	2090	2105	2090	2730	1470	2100	2095.17	0.02	-434	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	814	N	N	N	N
44	20250117	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1747280	834	14.55	2090	2105	2090	2730	1470	2100	2095.06	0.02	-434	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2085	0.48	20250115	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	814	N	N	N	N
45	20250117	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1242375	593	10.35	2090	2105	2090	2730	1470	2100	2095.07	0.02	-434	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2085	0.48	20250115	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	814	N	N	N	N
46	20250117	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	856895	409	7.14	2090	2105	2090	2730	1470	2100	2095.10	0.02	-250	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2085	0.48	20250115	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	814	N	N	N	N
47	20250117	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	387615	185	3.23	2090	2105	2090	2730	1470	2100	2095.22	0.02	-26	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2085	0.48	20250115	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	814	N	N	N	N
48	20250117	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	354095	169	2.95	2090	2105	2090	2730	1470	2100	2095.24	0.02	-10	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	814	N	N	N	N
49	20250117	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	2120	2110	2100	2090	2080	2105	2085	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	814	N	N	N	N
50	20250116	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12070745	5731	406.45	2105	2110	2090	2735	1475	2105	2106.22	0.02	-1056	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	967	N	N	N	N
51	20250116	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12047645	5720	405.67	2105	2110	2090	2735	1475	2105	2106.23	0.02	-1056	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.09	2080	20241204	0.96	2130	-1.41	20250102	2085	0.72	20250115	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	967	N	N	N	N
52	20250116	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	11835720	5619	398.51	2105	2110	2090	2735	1475	2105	2106.37	0.02	-1112	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.10	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	967	N	N	N	N
53	20250116	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	11288120	5357	379.93	2105	2110	2090	2735	1475	2105	2107.17	0.02	-851	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.10	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	967	N	N	N	N
54	20250116	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	806630	385	27.30	2105	2110	2090	2735	1475	2105	2095.14	0.02	-379	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	967	N	N	N	N
55	20250116	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	276730	132	9.36	2105	2110	2095	2735	1475	2105	2096.44	0.02	-126	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2085	0.48	20250115	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	967	N	N	N	N
56	20250116	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	4210	2	0.14	2105	2105	2105	2735	1475	2105	2105.00	0.02	-2	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	967	N	N	N	N
57	20250116	091305	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	0.02	0	2125	2115	2100	2090	2075	2107	2082	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	967	N	N	N	N
58	20250115	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2943325	1410	48.04	2110	2110	2085	2740	1480	2110	2087.46	0.02	-919	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.03	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1012	N	N	N	N
59	20250115	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	2932800	1405	47.87	2110	2110	2085	2740	1480	2110	2087.40	0.02	-919	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.03	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1012	N	N	N	N
60	20250115	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	2580415	1236	42.11	2110	2110	2085	2740	1480	2110	2087.71	0.02	-829	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	112	38.61	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.74	2080	20241204	0.24	2130	-2.11	20250102	2085	0.00	20250115	2310	-9.74	20240715	2080	0.24	20241204	N	445970	100	5 억	1012	N	N	N	N
61	20250115	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	2129770	1020	34.75	2110	2110	2085	2740	1480	2110	2088.01	0.02	-614	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2085	0.24	20250115	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	1012	N	N	N	N
62	20250115	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	1677080	803	27.36	2110	2110	2085	2740	1480	2110	2088.52	0.02	-398	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	112	38.61	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.74	2080	20241204	0.24	2130	-2.11	20250102	2085	0.00	20250115	2310	-9.74	20240715	2080	0.24	20241204	N	445970	100	5 억	1012	N	N	N	N
63	20250115	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1145345	548	18.67	2110	2110	2085	2740	1480	2110	2090.05	0.02	-146	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2085	0.96	20250115	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1012	N	N	N	N
64	20250115	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6320	3	0.10	2110	2110	2105	2740	1480	2110	2106.67	0.02	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20241204	1.20	2130	-1.17	20250102	2090	0.72	20250114	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1012	N	N	N	N
65	20250115	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.03	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2090	0.96	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1012	N	N	N	N
66	20250114	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6150045	2935	91.80	2095	2110	2090	2735	1475	2105	2095.42	0.02	-73	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.05	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2090	0.96	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1085	N	N	N	N
67	20250114	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	5951705	2841	88.86	2095	2110	2090	2735	1475	2105	2094.93	0.02	-73	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.05	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2090	0.24	20250114	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	1085	N	N	N	N
68	20250114	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	5949610	2840	88.83	2095	2110	2090	2735	1475	2105	2094.93	0.02	-73	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	112	38.70	1.02	12	0.05	54.00	2051.00	2310	20240715	-9.52	2080	20241204	0.48	2130	-1.88	20250102	2090	0.00	20250114	2310	-9.52	20240715	2080	0.48	20241204	N	445970	100	5 억	1085	N	N	N	N
69	20250114	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4324140	2064	64.56	2095	2110	2095	2735	1475	2105	2095.03	0.02	-3	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2095	0.72	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1085	N	N	N	N
70	20250114	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4324140	2064	64.56	2095	2110	2095	2735	1475	2105	2095.03	0.02	-3	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2095	0.72	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1085	N	N	N	N
71	20250114	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4324140	2064	64.56	2095	2110	2095	2735	1475	2105	2095.03	0.02	-3	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2095	0.72	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1085	N	N	N	N
72	20250114	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4324140	2064	64.56	2095	2110	2095	2735	1475	2105	2095.03	0.02	-3	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.66	2080	20241204	1.44	2130	-0.94	20250102	2095	0.72	20250114	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1085	N	N	N	N
73	20250114	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	4317810	2061	64.47	2095	2110	2095	2735	1475	2105	2095.01	0.02	-3	2115	2110	2105	2100	2095	2107	2097	5	630	100	1470	5	1	5360000	112	38.80	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.31	2080	20241204	0.72	2130	-1.64	20250102	2095	0.00	20250114	2310	-9.31	20240715	2080	0.72	20241204	N	445970	100	5 억	1085	N	N	N	N
74	20250113	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6724360	3197	6394.00	2110	2110	2100	2740	1480	2110	2103.33	0.02	-33	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.06	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
75	20250113	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6465445	3074	6148.00	2110	2110	2100	2740	1480	2110	2103.27	0.02	16	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.06	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
76	20250113	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	4758855	2263	4526.00	2110	2110	2100	2740	1480	2110	2102.90	0.02	-20	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
77	20250113	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	4188450	1992	3984.00	2110	2110	2100	2740	1480	2110	2102.64	0.02	-10	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
78	20250113	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1730270	822	1644.00	2110	2110	2100	2740	1480	2110	2104.95	0.02	-10	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
79	20250113	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1222985	581	1162.00	2110	2110	2100	2740	1480	2110	2104.97	0.02	-6	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
80	20250113	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	189450	90	180.00	2110	2110	2100	2740	1480	2110	2105.00	0.02	-2	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20240104	1.20	2130	-1.17	20250102	2100	0.24	20250113	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1118	N	N	N	N
81	20250113	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	2.00	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20240104	1.44	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1118	N	N	N	N
82	20250110	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	105490	50	4.05	2110	2110	2105	2730	1470	2100	2109.80	0.02	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20240103	1.44	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1120	N	N	N	N
83	20250110	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	50630	24	1.94	2110	2110	2105	2730	1470	2100	2109.58	0.02	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20240103	1.20	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1120	N	N	N	N
84	20250110	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	50630	24	1.94	2110	2110	2105	2730	1470	2100	2109.58	0.02	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20240103	1.20	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1120	N	N	N	N
85	20250110	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	50630	24	1.94	2110	2110	2105	2730	1470	2100	2109.58	0.02	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20240103	1.20	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1120	N	N	N	N
86	20250110	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	50630	24	1.94	2110	2110	2105	2730	1470	2100	2109.58	0.02	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2080	20240103	1.20	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1120	N	N	N	N
87	20250110	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	4220	2	0.16	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20240103	1.44	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1120	N	N	N	N
88	20250110	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	4220	2	0.16	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20240103	1.44	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1120	N	N	N	N
89	20250110	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2110	1	0.08	2110	2110	2110	2730	1470	2100	2110.00	0.02	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2080	20240103	1.44	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1120	N	N	N	N
90	20250109	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2593330	1234	24.48	2110	2110	2100	2740	1480	2110	2101.56	0.02	-88	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.09	2075	20240102	1.20	2130	-1.41	20250102	2100	0.00	20250109	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1208	N	N	N	N
91	20250109	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2341330	1114	22.10	2110	2110	2100	2740	1480	2110	2101.73	0.02	32	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250109	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1208	N	N	N	N
92	20250109	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2038920	970	19.25	2110	2110	2100	2740	1480	2110	2101.98	0.02	32	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250109	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1208	N	N	N	N
93	20250109	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2038920	970	19.25	2110	2110	2100	2740	1480	2110	2101.98	0.02	32	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250109	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1208	N	N	N	N
94	20250109	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2036810	969	19.23	2110	2110	2100	2740	1480	2110	2101.97	0.02	32	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.09	2075	20240102	1.20	2130	-1.41	20250102	2100	0.00	20250109	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1208	N	N	N	N
95	20250109	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	1180260	562	11.15	2110	2110	2100	2740	1480	2110	2100.11	0.02	-51	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2075	20240102	1.20	2130	-1.41	20250102	2100	0.00	20250109	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1208	N	N	N	N
96	20250109	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1208	N	N	N	N
97	20250109	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	2126	2117	2111	2102	2096	2115	2100	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1208	N	N	N	N
98	20250108	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	10609445	5040	996.05	2120	2120	2105	2755	1485	2120	2105.05	0.02	-2	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	39.07	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1210	N	N	N	N
99	20250108	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	10577795	5025	993.08	2120	2120	2105	2755	1485	2120	2105.03	0.02	-2	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	39.07	1.03	12	0.09	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1210	N	N	N	N
100	20250108	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	50660	24	4.74	2120	2120	2105	2755	1485	2120	2110.83	0.02	-1	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2075	20240102	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1210	N	N	N	N
101	20250108	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	29560	14	2.77	2120	2120	2105	2755	1485	2120	2111.43	0.02	-1	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20240102	1.45	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1210	N	N	N	N
102	20250108	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	29560	14	2.77	2120	2120	2105	2755	1485	2120	2111.43	0.02	-1	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20240102	1.45	2130	-1.17	20250102	2100	0.24	20250106	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1210	N	N	N	N
103	20250108	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6355	3	0.59	2120	2120	2115	2755	1485	2120	2118.33	0.02	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2075	20240102	2.17	2130	-0.47	20250102	2100	0.95	20250106	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1210	N	N	N	N
104	20250108	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6355	3	0.59	2120	2120	2115	2755	1485	2120	2118.33	0.02	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2075	20240102	2.17	2130	-0.47	20250102	2100	0.95	20250106	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1210	N	N	N	N
105	20250108	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4235	2	0.40	2120	2120	2115	2755	1485	2120	2117.50	0.02	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2075	20240102	1.93	2130	-0.70	20250102	2100	0.71	20250106	2310	-8.44	20240715	2080	1.68	20241204	N	445970	100	5 억	1210	N	N	N	N
106	20250107	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	1065285	506	26.76	2110	2120	2100	2740	1480	2110	2105.31	0.02	-13	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	114	39.26	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.23	2075	20231227	2.17	2130	-0.47	20250102	2100	0.95	20250107	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1223	N	N	N	N
107	20250107	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1050445	499	26.39	2110	2120	2100	2740	1480	2110	2105.10	0.02	-13	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2075	20231227	1.93	2130	-0.70	20250102	2100	0.71	20250107	2310	-8.44	20240715	2080	1.68	20241204	N	445970	100	5 억	1223	N	N	N	N
108	20250107	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	564140	268	14.17	2110	2110	2100	2740	1480	2110	2105.00	0.02	-10	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20231227	1.45	2130	-1.17	20250102	2100	0.24	20250107	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1223	N	N	N	N
109	20250107	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	564140	268	14.17	2110	2110	2100	2740	1480	2110	2105.00	0.02	-10	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20231227	1.45	2130	-1.17	20250102	2100	0.24	20250107	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1223	N	N	N	N
110	20250107	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	246280	117	6.19	2110	2110	2100	2740	1480	2110	2104.96	0.02	-10	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20231227	1.45	2130	-1.17	20250102	2100	0.24	20250107	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1223	N	N	N	N
111	20250107	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	246280	117	6.19	2110	2110	2100	2740	1480	2110	2104.96	0.02	-10	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2075	20231227	1.45	2130	-1.17	20250102	2100	0.24	20250107	2310	-8.87	20240715	2080	1.20	20241204	N	445970	100	5 억	1223	N	N	N	N
112	20250107	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	50515	24	1.27	2110	2110	2100	2740	1480	2110	2104.79	0.02	-2	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2075	20231227	1.20	2130	-1.41	20250102	2100	0.00	20250107	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1223	N	N	N	N
113	20250107	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.05	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2075	20231227	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1223	N	N	N	N
114	20250106	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	3978245	1891	84.23	2110	2115	2100	2755	1485	2120	2103.78	0.02	-63	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	113	39.07	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.66	2075	20231226	1.69	2130	-0.94	20250102	2100	0.48	20250106	2310	-8.66	20240715	2080	1.44	20241204	N	445970	100	5 억	1286	N	N	N	N
115	20250106	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3347355	1592	70.91	2110	2115	2100	2755	1485	2120	2102.61	0.02	-63	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	113	39.17	1.03	12	0.03	54.00	2051.00	2310	20240715	-8.44	2075	20231226	1.93	2130	-0.70	20250102	2100	0.71	20250106	2310	-8.44	20240715	2080	1.68	20241204	N	445970	100	5 억	1286	N	N	N	N
116	20250106	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	1988900	947	42.18	2110	2110	2100	2755	1485	2120	2100.21	0.02	-63	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	113	38.89	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.09	2075	20231226	1.20	2130	-1.41	20250102	2100	0.00	20250106	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1286	N	N	N	N
117	20250106	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	1988900	947	42.18	2110	2110	2100	2755	1485	2120	2100.21	0.02	-63	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	113	38.89	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.09	2075	20231226	1.20	2130	-1.41	20250102	2100	0.00	20250106	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1286	N	N	N	N
118	20250106	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	1988900	947	42.18	2110	2110	2100	2755	1485	2120	2100.21	0.02	-63	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	113	38.89	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.09	2075	20231226	1.20	2130	-1.41	20250102	2100	0.00	20250106	2310	-9.09	20240715	2080	0.96	20241204	N	445970	100	5 억	1286	N	N	N	N
119	20250106	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2075	20231226	2.17	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1286	N	N	N	N
120	20250106	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2075	20231226	2.17	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1286	N	N	N	N
121	20250106	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2075	20231226	2.17	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20241204	N	445970	100	5 억	1286	N	N	N	N
122	20250103	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4750345	2245	28062.50	2125	2125	2105	2760	1490	2125	2115.97	0.02	-1	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.23	2065	20231222	2.66	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20240103	N	445970	100	5 억	1287	N	N	N	N
123	20250103	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4739745	2240	28000.00	2125	2125	2105	2760	1490	2125	2115.96	0.02	-1	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.23	2065	20231222	2.66	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20240103	N	445970	100	5 억	1287	N	N	N	N
124	20250103	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4739745	2240	28000.00	2125	2125	2105	2760	1490	2125	2115.96	0.02	-1	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.26	1.03	12	0.04	54.00	2051.00	2310	20240715	-8.23	2065	20231222	2.66	2130	-0.47	20250102	2105	0.71	20250103	2310	-8.23	20240715	2080	1.92	20240103	N	445970	100	5 억	1287	N	N	N	N
125	20250103	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	1999080	941	11762.50	2125	2125	2105	2760	1490	2125	2124.42	0.02	-1	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	113	38.98	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.87	2065	20231222	1.94	2130	-1.17	20250102	2105	0.00	20250103	2310	-8.87	20240715	2080	1.20	20240103	N	445970	100	5 억	1287	N	N	N	N
126	20250103	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	1999080	941	11762.50	2125	2125	2105	2760	1490	2125	2124.42	0.02	-1	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	113	38.98	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.87	2065	20231222	1.94	2130	-1.17	20250102	2105	0.00	20250103	2310	-8.87	20240715	2080	1.20	20240103	N	445970	100	5 억	1287	N	N	N	N
127	20250103	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1975875	930	11625.00	2125	2125	2120	2760	1490	2125	2124.60	0.02	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.35	1.04	12	0.02	54.00	2051.00	2310	20240715	-8.01	2065	20231222	2.91	2130	-0.23	20250102	2120	0.24	20250103	2310	-8.01	20240715	2080	2.16	20240103	N	445970	100	5 억	1287	N	N	N	N
128	20250103	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1975875	930	11625.00	2125	2125	2120	2760	1490	2125	2124.60	0.02	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.35	1.04	12	0.02	54.00	2051.00	2310	20240715	-8.01	2065	20231222	2.91	2130	-0.23	20250102	2120	0.24	20250103	2310	-8.01	20240715	2080	2.16	20240103	N	445970	100	5 억	1287	N	N	N	N
129	20250103	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4250	2	25.00	2125	2125	2125	2760	1490	2125	2125.00	0.02	0	2131	2127	2126	2122	2121	2127	2122	5	635	100	1480	5	1	5360000	114	39.35	1.04	12	0.00	54.00	2051.00	2310	20240715	-8.01	2065	20231222	2.91	2130	-0.23	20250102	2125	0.00	20250103	2310	-8.01	20240715	2080	2.16	20240103	N	445970	100	5 억	1287	N	N	N	N
130	20250102	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	17010	8	2.41	2130	2130	2125	2745	1485	2115	2126.25	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.35	1.04	12	0.00	54.00	2051.00	2310	20240715	-8.01	2065	20231222	2.91	2130	-0.23	20250102	2125	0.00	20250102	2310	-8.01	20240715	2075	2.41	20240102	N	445970	100	5 억	1288	N	N	N	N
131	20250102	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	4260	2	0.60	2130	2130	2130	2745	1485	2115	2130.00	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2065	20231222	3.15	2130	0.00	20250102	2130	0.00	20250102	2310	-7.79	20240715	2075	2.65	20240102	N	445970	100	5 억	1288	N	N	N	N
132	20250102	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	4260	2	0.60	2130	2130	2130	2745	1485	2115	2130.00	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2065	20231222	3.15	2130	0.00	20250102	2130	0.00	20250102	2310	-7.79	20240715	2075	2.65	20240102	N	445970	100	5 억	1288	N	N	N	N
133	20250102	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	4260	2	0.60	2130	2130	2130	2745	1485	2115	2130.00	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2065	20231222	3.15	2130	0.00	20250102	2130	0.00	20250102	2310	-7.79	20240715	2075	2.65	20240102	N	445970	100	5 억	1288	N	N	N	N
134	20250102	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	2130	1	0.30	2130	2130	2130	2745	1485	2115	2130.00	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2065	20231222	3.15	2130	0.00	20250102	2130	0.00	20250102	2310	-7.79	20240715	2075	2.65	20240102	N	445970	100	5 억	1288	N	N	N	N
135	20250102	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	2130	1	0.30	2130	2130	2130	2745	1485	2115	2130.00	0.02	-1	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2065	20231222	3.15	2130	0.00	20250102	2130	0.00	20250102	2310	-7.79	20240715	2075	2.65	20240102	N	445970	100	5 억	1288	N	N	N	N
136	20250102	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	0	0.00	0	0	0.00	0	2310	-8.44	20240715	2075	1.93	20240102	N	445970	100	5 억	1288	N	N	N	N
137	20250102	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	2315	2215	2155	2055	1995	2185	2025	5	630	100	1480	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	0	0.00	0	0	0.00	0	2310	-8.44	20240715	2075	1.93	20240102	N	445970	100	5 억	1288	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History