KissMeData/413600/price/prices-20250101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-10	5	-0.42	211123055	88366	116.28	2380	2440	2350	3085	1665	2375	2389.19	1.33	-1707	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	81	147.81	1.22	12	2.58	16.00	1938.00	3321	20240426	-28.79	1964	20241209	20.42	2450	-3.47	20250123	2100	12.62	20250103	3100	-23.71	20240905	1964	20.42	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
3	20250124	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	15	2	0.63	196435610	82164	108.12	2380	2440	2350	3085	1665	2375	2390.77	1.33	-1383	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	82	149.38	1.23	12	2.40	16.00	1938.00	3321	20240426	-28.03	1964	20241209	21.69	2450	-2.45	20250123	2100	13.81	20250103	3100	-22.90	20240905	1964	21.69	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
4	20250124	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-10	5	-0.42	175182695	73176	96.29	2380	2440	2350	3085	1665	2375	2393.99	1.33	291	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	81	147.81	1.22	12	2.13	16.00	1938.00	3321	20240426	-28.79	1964	20241209	20.42	2450	-3.47	20250123	2100	12.62	20250103	3100	-23.71	20240905	1964	20.42	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
5	20250124	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	0	3	0.00	142378275	59289	78.02	2380	2440	2355	3085	1665	2375	2401.43	1.33	-1587	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	81	148.44	1.23	12	1.73	16.00	1938.00	3321	20240426	-28.49	1964	20241209	20.93	2450	-3.06	20250123	2100	13.10	20250103	3100	-23.39	20240905	1964	20.93	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
6	20250124	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	130227850	54179	71.29	2380	2440	2355	3085	1665	2375	2403.66	1.33	-947	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	81	148.12	1.22	12	1.58	16.00	1938.00	3321	20240426	-28.64	1964	20241209	20.67	2450	-3.27	20250123	2100	12.86	20250103	3100	-23.55	20240905	1964	20.67	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
7	20250124	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	30	2	1.26	97584800	40486	53.27	2380	2440	2355	3085	1665	2375	2410.33	1.33	-1132	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	82	150.31	1.24	12	1.18	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2450	-1.84	20250123	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
8	20250124	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	35	2	1.47	95589565	39658	52.19	2380	2440	2355	3085	1665	2375	2410.35	1.33	-1117	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	83	150.62	1.24	12	1.16	16.00	1938.00	3321	20240426	-27.43	1964	20241209	22.71	2450	-1.63	20250123	2100	14.76	20250103	3100	-22.26	20240905	1964	22.71	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
9	20250124	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	20	2	0.84	58468760	24214	31.86	2380	2440	2355	3085	1665	2375	2414.67	1.33	817	2475	2425	2400	2350	2325	2412	2337	3	710	100	1560	5	1	3430000	82	149.69	1.24	12	0.71	16.00	1938.00	3321	20240426	-27.88	1964	20241209	21.95	2450	-2.24	20250123	2100	14.05	20250103	3100	-22.74	20240905	1964	21.95	20241209	0.31	N	413600	100	3 억	45638	N	N	N	N
10	20250123	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-30	5	-1.25	183227955	75994	90.86	2405	2450	2375	3125	1685	2405	2411.08	1.26	2430	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	81	148.44	1.23	12	2.22	16.00	1938.00	3321	20240426	-28.49	1964	20241209	20.93	2450	-3.06	20250123	2100	13.10	20250103	3100	-23.39	20240905	1964	20.93	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
11	20250123	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	0	3	0.00	172610975	71527	85.52	2405	2450	2380	3125	1685	2405	2413.23	1.26	5425	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	82	150.31	1.24	12	2.09	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2450	-1.84	20250123	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
12	20250123	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	15	2	0.62	122187385	50510	60.39	2405	2450	2390	3125	1685	2405	2419.07	1.26	3466	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	83	151.25	1.25	12	1.47	16.00	1938.00	3321	20240426	-27.13	1964	20241209	23.22	2450	-1.22	20250123	2100	15.24	20250103	3100	-21.94	20240905	1964	23.22	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
13	20250123	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	10	2	0.42	101469885	41973	50.18	2405	2450	2390	3125	1685	2405	2417.50	1.26	3382	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	83	150.94	1.25	12	1.22	16.00	1938.00	3321	20240426	-27.28	1964	20241209	22.96	2450	-1.43	20250123	2100	15.00	20250103	3100	-22.10	20240905	1964	22.96	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
14	20250123	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	0	3	0.00	82430775	34132	40.81	2405	2450	2390	3125	1685	2405	2415.06	1.26	4009	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	82	150.31	1.24	12	1.00	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2450	-1.84	20250123	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
15	20250123	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	10	2	0.42	68565865	28385	33.94	2405	2450	2390	3125	1685	2405	2415.57	1.26	3924	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	83	150.94	1.25	12	0.83	16.00	1938.00	3321	20240426	-27.28	1964	20241209	22.96	2450	-1.43	20250123	2100	15.00	20250103	3100	-22.10	20240905	1964	22.96	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
16	20250123	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	20	2	0.83	58863250	24348	29.11	2405	2450	2390	3125	1685	2405	2417.58	1.26	3885	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	83	151.56	1.25	12	0.71	16.00	1938.00	3321	20240426	-26.98	1964	20241209	23.47	2450	-1.02	20250123	2100	15.48	20250103	3100	-21.77	20240905	1964	23.47	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
17	20250123	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	40	2	1.66	13958705	5753	6.88	2405	2450	2390	3125	1685	2405	2426.33	1.26	212	2448	2426	2403	2381	2358	2437	2392	3	720	100	1580	5	1	3430000	84	152.81	1.26	12	0.17	16.00	1938.00	3321	20240426	-26.38	1964	20241209	24.49	2450	-0.20	20250123	2100	16.43	20250103	3100	-21.13	20240905	1964	24.49	20241209	0.28	N	413600	100	3 억	43088	N	N	N	N
18	20250122	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	5	2	0.21	200481610	83638	53.84	2400	2425	2380	3120	1680	2400	2397.02	1.16	3315	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	150.31	1.24	12	2.44	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2425	-0.82	20250122	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
19	20250122	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	15	2	0.62	196526290	81994	52.78	2400	2425	2380	3120	1680	2400	2396.84	1.16	3494	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	83	150.94	1.25	12	2.39	16.00	1938.00	3321	20240426	-27.28	1964	20241209	22.96	2425	-0.41	20250122	2100	15.00	20250103	3100	-22.10	20240905	1964	22.96	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
20	20250122	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	-5	5	-0.21	167113185	69790	44.92	2400	2410	2380	3120	1680	2400	2394.51	1.16	2986	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	149.69	1.24	12	2.03	16.00	1938.00	3321	20240426	-27.88	1964	20241209	21.95	2415	-0.83	20250121	2100	14.05	20250103	3100	-22.74	20240905	1964	21.95	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
21	20250122	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	5	2	0.21	130867380	54682	35.20	2400	2410	2380	3120	1680	2400	2393.24	1.16	2973	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	150.31	1.24	12	1.59	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2415	-0.41	20250121	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
22	20250122	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	102870495	43007	27.68	2400	2410	2380	3120	1680	2400	2391.95	1.16	3153	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	150.00	1.24	12	1.25	16.00	1938.00	3321	20240426	-27.73	1964	20241209	22.20	2415	-0.62	20250121	2100	14.29	20250103	3100	-22.58	20240905	1964	22.20	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
23	20250122	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	82202240	34395	22.14	2400	2410	2380	3120	1680	2400	2389.95	1.16	3366	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	150.00	1.24	12	1.00	16.00	1938.00	3321	20240426	-27.73	1964	20241209	22.20	2415	-0.62	20250121	2100	14.29	20250103	3100	-22.58	20240905	1964	22.20	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
24	20250122	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	37016555	15462	9.95	2400	2410	2385	3120	1680	2400	2394.03	1.16	1593	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	150.00	1.24	12	0.45	16.00	1938.00	3321	20240426	-27.73	1964	20241209	22.20	2415	-0.62	20250121	2100	14.29	20250103	3100	-22.58	20240905	1964	22.20	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
25	20250122	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-15	5	-0.62	3828195	1605	1.03	2400	2400	2385	3120	1680	2400	2385.17	1.16	366	2473	2436	2378	2341	2283	2455	2360	3	720	100	1580	5	1	3430000	82	149.06	1.23	12	0.05	16.00	1938.00	3321	20240426	-28.18	1964	20241209	21.44	2415	-1.24	20250121	2100	13.57	20250103	3100	-23.06	20240905	1964	21.44	20241209	0.28	N	413600	100	3 억	39773	N	N	N	N
26	20250121	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	55	2	2.35	368800130	155354	226.56	2335	2415	2320	3045	1645	2345	2373.93	0.86	10152	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	82	150.00	1.24	12	4.53	16.00	1938.00	3321	20240426	-27.73	1964	20241209	22.20	2415	-0.62	20250121	2100	14.29	20250103	3100	-22.58	20240905	1964	22.20	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
27	20250121	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	70	2	2.99	360503130	151899	221.52	2335	2415	2320	3045	1645	2345	2373.31	0.86	10393	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	83	150.94	1.25	12	4.43	16.00	1938.00	3321	20240426	-27.28	1964	20241209	22.96	2415	0.00	20250121	2100	15.00	20250103	3100	-22.10	20240905	1964	22.96	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
28	20250121	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	65	2	2.77	345178200	145523	212.22	2335	2415	2320	3045	1645	2345	2371.98	0.86	10691	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	83	150.62	1.24	12	4.24	16.00	1938.00	3321	20240426	-27.43	1964	20241209	22.71	2415	-0.21	20250121	2100	14.76	20250103	3100	-22.26	20240905	1964	22.71	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
29	20250121	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	60	2	2.56	335426645	141460	206.30	2335	2415	2320	3045	1645	2345	2371.18	0.86	10455	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	82	150.31	1.24	12	4.12	16.00	1938.00	3321	20240426	-27.58	1964	20241209	22.45	2415	-0.41	20250121	2100	14.52	20250103	3100	-22.42	20240905	1964	22.45	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
30	20250121	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	50	2	2.13	305306630	128935	188.03	2335	2410	2320	3045	1645	2345	2367.91	0.86	10273	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	82	149.69	1.24	12	3.76	16.00	1938.00	3321	20240426	-27.88	1964	20241209	21.95	2410	-0.62	20250121	2100	14.05	20250103	3100	-22.74	20240905	1964	21.95	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
31	20250121	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	50	2	2.13	299204610	126388	184.32	2335	2410	2320	3045	1645	2345	2367.35	0.86	10272	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	82	149.69	1.24	12	3.68	16.00	1938.00	3321	20240426	-27.88	1964	20241209	21.95	2410	-0.62	20250121	2100	14.05	20250103	3100	-22.74	20240905	1964	21.95	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
32	20250121	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	45	2	1.92	232039575	98369	143.46	2335	2390	2320	3045	1645	2345	2358.87	0.86	3632	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	82	149.38	1.23	12	2.87	16.00	1938.00	3321	20240426	-28.03	1964	20241209	21.69	2395	-0.21	20250113	2100	13.81	20250103	3100	-22.90	20240905	1964	21.69	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
33	20250121	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	15	2	0.64	73185455	31179	45.47	2335	2375	2320	3045	1645	2345	2347.27	0.86	2751	2405	2375	2335	2305	2265	2390	2320	3	700	100	1540	5	1	3430000	81	147.50	1.22	12	0.91	16.00	1938.00	3321	20240426	-28.94	1964	20241209	20.16	2395	-1.46	20250113	2100	12.38	20250103	3100	-23.87	20240905	1964	20.16	20241209	0.19	N	413600	100	3 억	29621	N	N	N	N
34	20250120	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	45	2	1.96	160500700	68571	261.16	2295	2365	2295	2990	1610	2300	2340.59	0.83	1277	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	80	146.56	1.21	12	2.00	16.00	1938.00	3321	20240426	-29.39	1964	20241209	19.40	2395	-2.09	20250113	2100	11.67	20250103	3100	-24.35	20240905	1964	19.40	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
35	20250120	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	30	2	1.30	148381655	63379	241.39	2295	2365	2295	2990	1610	2300	2341.18	0.83	1179	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	80	145.62	1.20	12	1.85	16.00	1938.00	3321	20240426	-29.84	1964	20241209	18.64	2395	-2.71	20250113	2100	10.95	20250103	3100	-24.84	20240905	1964	18.64	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
36	20250120	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	60	2	2.61	100802760	43106	164.18	2295	2365	2295	2990	1610	2300	2338.49	0.83	605	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	81	147.50	1.22	12	1.26	16.00	1938.00	3321	20240426	-28.94	1964	20241209	20.16	2395	-1.46	20250113	2100	12.38	20250103	3100	-23.87	20240905	1964	20.16	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
37	20250120	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	55	2	2.39	89411715	38266	145.74	2295	2360	2295	2990	1610	2300	2336.58	0.83	605	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	81	147.19	1.22	12	1.12	16.00	1938.00	3321	20240426	-29.09	1964	20241209	19.91	2395	-1.67	20250113	2100	12.14	20250103	3100	-24.03	20240905	1964	19.91	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
38	20250120	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	60	2	2.61	87356460	37393	142.42	2295	2360	2295	2990	1610	2300	2336.17	0.83	295	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	81	147.50	1.22	12	1.09	16.00	1938.00	3321	20240426	-28.94	1964	20241209	20.16	2395	-1.46	20250113	2100	12.38	20250103	3100	-23.87	20240905	1964	20.16	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
39	20250120	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	40	2	1.74	62597070	26844	102.24	2295	2350	2295	2990	1610	2300	2331.88	0.83	295	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	80	146.25	1.21	12	0.78	16.00	1938.00	3321	20240426	-29.54	1964	20241209	19.14	2395	-2.30	20250113	2100	11.43	20250103	3100	-24.52	20240905	1964	19.14	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
40	20250120	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	40	2	1.74	52232785	22402	85.32	2295	2350	2295	2990	1610	2300	2331.61	0.83	294	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	80	146.25	1.21	12	0.65	16.00	1938.00	3321	20240426	-29.54	1964	20241209	19.14	2395	-2.30	20250113	2100	11.43	20250103	3100	-24.52	20240905	1964	19.14	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
41	20250120	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	71145	31	0.12	2295	2295	2295	2990	1610	2300	2295.00	0.83	4	2336	2317	2301	2282	2266	2310	2275	3	690	100	1510	5	1	3430000	79	143.44	1.18	12	0.00	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	2395	-4.18	20250113	2100	9.29	20250103	3100	-25.97	20240905	1964	16.85	20241209	0.20	N	413600	100	3 억	28344	N	N	N	N
42	20250117	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-10	5	-0.43	60448130	26254	119.54	2320	2320	2285	3000	1620	2310	2302.44	0.85	-1030	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.75	1.19	12	0.77	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
43	20250117	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-10	5	-0.43	50873380	22091	100.59	2320	2320	2285	3000	1620	2310	2302.90	0.85	-870	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.75	1.19	12	0.64	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
44	20250117	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-10	5	-0.43	33919680	14742	67.13	2320	2320	2285	3000	1620	2310	2300.89	0.85	-834	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.75	1.19	12	0.43	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
45	20250117	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-10	5	-0.43	28202210	12259	55.82	2320	2320	2285	3000	1620	2310	2300.53	0.85	-834	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.75	1.19	12	0.36	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
46	20250117	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-5	5	-0.22	18690325	8124	36.99	2320	2320	2285	3000	1620	2310	2300.63	0.85	-810	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	144.06	1.19	12	0.24	16.00	1938.00	3321	20240426	-30.59	1964	20241209	17.36	2395	-3.76	20250113	2100	9.76	20250103	3100	-25.65	20240905	1964	17.36	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
47	20250117	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-15	5	-0.65	15301085	6652	30.29	2320	2320	2285	3000	1620	2310	2300.22	0.85	-778	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.44	1.18	12	0.19	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	2395	-4.18	20250113	2100	9.29	20250103	3100	-25.97	20240905	1964	16.85	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
48	20250117	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-15	5	-0.65	2404195	1042	4.74	2320	2320	2285	3000	1620	2310	2307.29	0.85	-875	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	143.44	1.18	12	0.03	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	2395	-4.18	20250113	2100	9.29	20250103	3100	-25.97	20240905	1964	16.85	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
49	20250117	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	0	3	0.00	2009720	870	3.96	2320	2320	2310	3000	1620	2310	2310.02	0.85	-868	2353	2331	2308	2286	2263	2342	2297	3	690	100	1520	5	1	3430000	79	144.38	1.19	12	0.03	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2395	-3.55	20250113	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.20	N	413600	100	3 억	29320	N	N	N	N
50	20250116	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	30	2	1.32	50687060	21960	53.69	2295	2330	2285	2960	1600	2280	2308.15	0.86	-431	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	144.38	1.19	12	0.64	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2395	-3.55	20250113	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
51	20250116	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	30	2	1.32	50225060	21760	53.20	2295	2330	2285	2960	1600	2280	2308.14	0.86	-431	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	144.38	1.19	12	0.63	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2395	-3.55	20250113	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
52	20250116	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	41720385	18070	44.18	2295	2330	2290	2960	1600	2280	2308.82	0.86	-195	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	143.12	1.18	12	0.53	16.00	1938.00	3321	20240426	-31.04	1964	20241209	16.60	2395	-4.38	20250113	2100	9.05	20250103	3100	-26.13	20240905	1964	16.60	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
53	20250116	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	34584715	14965	36.59	2295	2330	2295	2960	1600	2280	2311.04	0.86	-165	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	143.75	1.19	12	0.44	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
54	20250116	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	15	2	0.66	29597720	12806	31.31	2295	2330	2295	2960	1600	2280	2311.24	0.86	-119	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	143.44	1.18	12	0.37	16.00	1938.00	3321	20240426	-30.89	1964	20241209	16.85	2395	-4.18	20250113	2100	9.29	20250103	3100	-25.97	20240905	1964	16.85	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
55	20250116	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	30	2	1.32	23641160	10221	24.99	2295	2330	2295	2960	1600	2280	2313.00	0.86	-81	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	144.38	1.19	12	0.30	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2395	-3.55	20250113	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
56	20250116	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	35	2	1.54	7674640	3306	8.08	2295	2330	2295	2960	1600	2280	2321.43	0.86	-64	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	144.69	1.19	12	0.10	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	2395	-3.34	20250113	2100	10.24	20250103	3100	-25.32	20240905	1964	17.87	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
57	20250116	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	117295	51	0.12	2295	2300	2295	2960	1600	2280	2299.90	0.86	0	2380	2330	2290	2240	2200	2310	2220	3	680	100	1500	5	1	3430000	79	143.75	1.19	12	0.00	16.00	1938.00	3321	20240426	-30.74	1964	20241209	17.11	2395	-3.97	20250113	2100	9.52	20250103	3100	-25.81	20240905	1964	17.11	20241209	0.20	N	413600	100	3 억	29627	N	N	N	N
58	20250115	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-35	5	-1.51	93032460	40883	164.52	2340	2340	2250	3005	1625	2315	2275.58	0.85	466	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	142.50	1.18	12	1.19	16.00	1938.00	3321	20240426	-31.35	1964	20241209	16.09	2395	-4.80	20250113	2100	8.57	20250103	3100	-26.45	20240905	1964	16.09	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
59	20250115	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-45	5	-1.94	78589535	34494	138.81	2340	2340	2250	3005	1625	2315	2278.35	0.85	1037	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	141.88	1.17	12	1.01	16.00	1938.00	3321	20240426	-31.65	1964	20241209	15.58	2395	-5.22	20250113	2100	8.10	20250103	3100	-26.77	20240905	1964	15.58	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
60	20250115	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-50	5	-2.16	66631155	29213	117.56	2340	2340	2250	3005	1625	2315	2280.87	0.85	713	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	141.56	1.17	12	0.85	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	2395	-5.43	20250113	2100	7.86	20250103	3100	-26.94	20240905	1964	15.33	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
61	20250115	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-35	5	-1.51	64791565	28401	114.29	2340	2340	2250	3005	1625	2315	2281.31	0.85	737	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	142.50	1.18	12	0.83	16.00	1938.00	3321	20240426	-31.35	1964	20241209	16.09	2395	-4.80	20250113	2100	8.57	20250103	3100	-26.45	20240905	1964	16.09	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
62	20250115	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-40	5	-1.73	55370500	24245	97.57	2340	2340	2250	3005	1625	2315	2283.79	0.85	886	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	142.19	1.17	12	0.71	16.00	1938.00	3321	20240426	-31.50	1964	20241209	15.84	2395	-5.01	20250113	2100	8.33	20250103	3100	-26.61	20240905	1964	15.84	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
63	20250115	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-30	5	-1.30	43378070	18952	76.27	2340	2340	2250	3005	1625	2315	2288.84	0.85	919	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	78	142.81	1.18	12	0.55	16.00	1938.00	3321	20240426	-31.20	1964	20241209	16.34	2395	-4.59	20250113	2100	8.81	20250103	3100	-26.29	20240905	1964	16.34	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
64	20250115	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-10	5	-0.43	22049415	9569	38.51	2340	2340	2295	3005	1625	2315	2304.25	0.85	1013	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	79	144.06	1.19	12	0.28	16.00	1938.00	3321	20240426	-30.59	1964	20241209	17.36	2395	-3.76	20250113	2100	9.76	20250103	3100	-25.65	20240905	1964	17.36	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
65	20250115	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	25	2	1.08	4680	2	0.01	2340	2340	2340	3005	1625	2315	2340.00	0.85	0	2371	2342	2321	2292	2271	2332	2282	3	690	100	1520	5	1	3430000	80	146.25	1.21	12	0.00	16.00	1938.00	3321	20240426	-29.54	1964	20241209	19.14	2395	-2.30	20250113	2100	11.43	20250103	3100	-24.52	20240905	1964	19.14	20241209	0.20	N	413600	100	3 억	29063	N	N	N	N
66	20250114	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-30	5	-1.28	57807165	24850	51.17	2345	2350	2300	3045	1645	2345	2326.24	0.91	-2079	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	79	144.69	1.19	12	0.72	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	2395	-3.34	20250113	2100	10.24	20250103	3100	-25.32	20240905	1964	17.87	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
67	20250114	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-15	5	-0.64	52612305	22606	46.55	2345	2350	2300	3045	1645	2345	2327.36	0.91	-1796	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	145.62	1.20	12	0.66	16.00	1938.00	3321	20240426	-29.84	1964	20241209	18.64	2395	-2.71	20250113	2100	10.95	20250103	3100	-24.84	20240905	1964	18.64	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
68	20250114	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-10	5	-0.43	35106940	15049	30.99	2345	2350	2310	3045	1645	2345	2332.84	0.91	-2487	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	145.94	1.20	12	0.44	16.00	1938.00	3321	20240426	-29.69	1964	20241209	18.89	2395	-2.51	20250113	2100	11.19	20250103	3100	-24.68	20240905	1964	18.89	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
69	20250114	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-10	5	-0.43	34927140	14972	30.83	2345	2350	2310	3045	1645	2345	2332.83	0.91	-2487	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	145.94	1.20	12	0.44	16.00	1938.00	3321	20240426	-29.69	1964	20241209	18.89	2395	-2.51	20250113	2100	11.19	20250103	3100	-24.68	20240905	1964	18.89	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
70	20250114	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-10	5	-0.43	33236145	14248	29.34	2345	2350	2310	3045	1645	2345	2332.69	0.91	-2487	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	145.94	1.20	12	0.42	16.00	1938.00	3321	20240426	-29.69	1964	20241209	18.89	2395	-2.51	20250113	2100	11.19	20250103	3100	-24.68	20240905	1964	18.89	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
71	20250114	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-5	5	-0.21	27830810	11939	24.58	2345	2350	2310	3045	1645	2345	2331.08	0.91	-2690	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	146.25	1.21	12	0.35	16.00	1938.00	3321	20240426	-29.54	1964	20241209	19.14	2395	-2.30	20250113	2100	11.43	20250103	3100	-24.52	20240905	1964	19.14	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
72	20250114	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-15	5	-0.64	24783435	10634	21.90	2345	2350	2310	3045	1645	2345	2330.58	0.91	-2134	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	80	145.62	1.20	12	0.31	16.00	1938.00	3321	20240426	-29.84	1964	20241209	18.64	2395	-2.71	20250113	2100	10.95	20250103	3100	-24.84	20240905	1964	18.64	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
73	20250114	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	5	2	0.21	6636515	2829	5.83	2345	2350	2345	3045	1645	2345	2345.89	0.91	-2478	2438	2391	2348	2301	2258	2415	2325	3	700	100	1540	5	1	3430000	81	146.88	1.21	12	0.08	16.00	1938.00	3321	20240426	-29.24	1964	20241209	19.65	2395	-1.88	20250113	2100	11.90	20250103	3100	-24.19	20240905	1964	19.65	20241209	0.20	N	413600	100	3 억	31142	N	N	N	N
74	20250113	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	35	2	1.52	113904960	48565	276.55	2310	2395	2305	3000	1620	2310	2345.41	0.81	3326	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	80	146.56	1.21	12	1.42	16.00	1938.00	3321	20240426	-29.39	1964	20241209	19.40	2395	-2.09	20250113	2100	11.67	20250103	3100	-24.35	20240905	1964	19.40	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
75	20250113	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	55	2	2.38	106103690	45234	257.58	2310	2395	2305	3000	1620	2310	2345.66	0.81	3948	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	147.81	1.22	12	1.32	16.00	1938.00	3321	20240426	-28.79	1964	20241209	20.42	2395	-1.25	20250113	2100	12.62	20250103	3100	-23.71	20240905	1964	20.42	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
76	20250113	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	65	2	2.81	92622420	39516	225.02	2310	2395	2305	3000	1620	2310	2343.92	0.81	4652	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	148.44	1.23	12	1.15	16.00	1938.00	3321	20240426	-28.49	1964	20241209	20.93	2395	-0.84	20250113	2100	13.10	20250103	3100	-23.39	20240905	1964	20.93	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
77	20250113	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	60	2	2.60	82090895	35080	199.76	2310	2395	2305	3000	1620	2310	2340.11	0.81	4732	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	148.12	1.22	12	1.02	16.00	1938.00	3321	20240426	-28.64	1964	20241209	20.67	2395	-1.04	20250113	2100	12.86	20250103	3100	-23.55	20240905	1964	20.67	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
78	20250113	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	65	2	2.81	78761540	33671	191.74	2310	2395	2305	3000	1620	2310	2339.15	0.81	4629	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	148.44	1.23	12	0.98	16.00	1938.00	3321	20240426	-28.49	1964	20241209	20.93	2395	-0.84	20250113	2100	13.10	20250103	3100	-23.39	20240905	1964	20.93	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
79	20250113	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	50	2	2.16	67722680	29012	165.21	2310	2395	2305	3000	1620	2310	2334.30	0.81	4772	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	147.50	1.22	12	0.85	16.00	1938.00	3321	20240426	-28.94	1964	20241209	20.16	2395	-1.46	20250113	2100	12.38	20250103	3100	-23.87	20240905	1964	20.16	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
80	20250113	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	50	2	2.16	64691250	27730	157.91	2310	2395	2305	3000	1620	2310	2332.90	0.81	5392	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	81	147.50	1.22	12	0.81	16.00	1938.00	3321	20240426	-28.94	1964	20241209	20.16	2395	-1.46	20250113	2100	12.38	20250103	3100	-23.87	20240905	1964	20.16	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
81	20250113	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	5	2	0.22	11363535	4911	27.97	2310	2315	2305	3000	1620	2310	2313.89	0.81	2116	2366	2337	2291	2262	2216	2352	2277	3	690	100	1520	5	1	3430000	79	144.69	1.19	12	0.14	16.00	1938.00	3321	20240426	-30.29	1964	20241209	17.87	2320	-0.22	20250110	2100	10.24	20250103	3100	-25.32	20240905	1964	17.87	20241209	0.20	N	413600	100	3 억	27816	N	N	N	N
82	20250110	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	55	2	2.44	39986730	17561	77.70	2245	2320	2245	2930	1580	2255	2277.02	0.81	-129	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	79	144.38	1.19	12	0.51	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2320	-0.43	20250110	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
83	20250110	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	55	2	2.44	35121070	15444	68.33	2245	2320	2245	2930	1580	2255	2274.09	0.81	-83	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	79	144.38	1.19	12	0.45	16.00	1938.00	3321	20240426	-30.44	1964	20241209	17.62	2320	-0.43	20250110	2100	10.00	20250103	3100	-25.48	20240905	1964	17.62	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
84	20250110	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	15	2	0.67	20842375	9224	40.81	2245	2270	2245	2930	1580	2255	2259.58	0.81	-166	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	78	141.88	1.17	12	0.27	16.00	1938.00	3321	20240426	-31.65	1964	20241209	15.58	2270	0.00	20250109	2100	8.10	20250103	3100	-26.77	20240905	1964	15.58	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
85	20250110	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	10	2	0.44	19739310	8737	38.66	2245	2265	2245	2930	1580	2255	2259.28	0.81	-212	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	78	141.56	1.17	12	0.25	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	2270	-0.22	20250109	2100	7.86	20250103	3100	-26.94	20240905	1964	15.33	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
86	20250110	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	10	2	0.44	16969415	7514	33.25	2245	2265	2245	2930	1580	2255	2258.37	0.81	-212	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	78	141.56	1.17	12	0.22	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	2270	-0.22	20250109	2100	7.86	20250103	3100	-26.94	20240905	1964	15.33	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
87	20250110	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	7681925	3408	15.08	2245	2260	2245	2930	1580	2255	2254.09	0.81	-212	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	77	140.94	1.16	12	0.10	16.00	1938.00	3321	20240426	-32.10	1964	20241209	14.82	2270	-0.66	20250109	2100	7.38	20250103	3100	-27.26	20240905	1964	14.82	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
88	20250110	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	3848220	1707	7.55	2245	2255	2245	2930	1580	2255	2254.38	0.81	-212	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	77	140.94	1.16	12	0.05	16.00	1938.00	3321	20240426	-32.10	1964	20241209	14.82	2270	-0.66	20250109	2100	7.38	20250103	3100	-27.26	20240905	1964	14.82	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
89	20250110	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.81	0	2305	2280	2245	2220	2185	2292	2232	3	675	100	1480	5	1	3430000	77	140.94	1.16	12	0.00	16.00	1938.00	3321	20240426	-32.10	1964	20241209	14.82	2270	-0.66	20250109	2100	7.38	20250103	3100	-27.26	20240905	1964	14.82	20241209	0.21	N	413600	100	3 억	27945	N	N	N	N
90	20250109	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	15	2	0.67	50892955	22601	127.78	2210	2270	2210	2910	1570	2240	2251.80	0.81	15	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.94	1.16	12	0.66	16.00	1938.00	3321	20240426	-32.10	1964	20241209	14.82	2270	-0.66	20250109	2100	7.38	20250103	3100	-27.26	20240905	1964	14.82	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
91	20250109	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	45692895	20291	114.72	2210	2270	2210	2910	1570	2240	2251.88	0.81	22	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.62	1.16	12	0.59	16.00	1938.00	3321	20240426	-32.25	1964	20241209	14.56	2270	-0.88	20250109	2100	7.14	20250103	3100	-27.42	20240905	1964	14.56	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
92	20250109	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	39771565	17650	99.79	2210	2270	2210	2910	1570	2240	2253.35	0.81	22	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.31	1.16	12	0.51	16.00	1938.00	3321	20240426	-32.40	1964	20241209	14.31	2270	-1.10	20250109	2100	6.90	20250103	3100	-27.58	20240905	1964	14.31	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
93	20250109	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	15	2	0.67	32413315	14379	81.29	2210	2270	2210	2910	1570	2240	2254.21	0.81	28	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.94	1.16	12	0.42	16.00	1938.00	3321	20240426	-32.10	1964	20241209	14.82	2270	-0.66	20250109	2100	7.38	20250103	3100	-27.26	20240905	1964	14.82	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
94	20250109	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	32406560	14376	81.28	2210	2270	2210	2910	1570	2240	2254.21	0.81	30	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.00	1.16	12	0.42	16.00	1938.00	3321	20240426	-32.55	1964	20241209	14.05	2270	-1.32	20250109	2100	6.67	20250103	3100	-27.74	20240905	1964	14.05	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
95	20250109	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	25	2	1.12	26967010	11956	67.59	2210	2270	2210	2910	1570	2240	2255.52	0.81	30	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	78	141.56	1.17	12	0.35	16.00	1938.00	3321	20240426	-31.80	1964	20241209	15.33	2270	-0.22	20250109	2100	7.86	20250103	3100	-26.94	20240905	1964	15.33	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
96	20250109	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	10464215	4670	26.40	2210	2270	2210	2910	1570	2240	2240.73	0.81	31	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.62	1.16	12	0.14	16.00	1938.00	3321	20240426	-32.25	1964	20241209	14.56	2270	-0.88	20250109	2100	7.14	20250103	3100	-27.42	20240905	1964	14.56	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
97	20250109	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	2125210	961	5.43	2210	2245	2210	2910	1570	2240	2211.46	0.81	0	2280	2260	2230	2210	2180	2270	2220	3	670	100	1470	5	1	3430000	77	140.31	1.16	12	0.03	16.00	1938.00	3321	20240426	-32.40	1964	20241209	14.31	2250	-0.22	20250108	2100	6.90	20250103	3100	-27.58	20240905	1964	14.31	20241209	0.21	N	413600	100	3 억	27930	N	N	N	N
98	20250108	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	40	2	1.82	39608980	17688	34.36	2200	2250	2200	2860	1540	2200	2239.31	0.83	-489	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	140.00	1.16	12	0.52	16.00	1938.00	3321	20240426	-32.55	1964	20241209	14.05	2250	-0.44	20250108	2100	6.67	20250103	3100	-27.74	20240905	1964	14.05	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
99	20250108	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	35	2	1.59	38366020	17133	33.28	2200	2250	2200	2860	1540	2200	2239.31	0.83	-416	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	139.69	1.15	12	0.50	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	2250	-0.67	20250108	2100	6.43	20250103	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
100	20250108	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	40	2	1.82	38157330	17039	33.10	2200	2250	2200	2860	1540	2200	2239.41	0.83	-415	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	140.00	1.16	12	0.50	16.00	1938.00	3321	20240426	-32.55	1964	20241209	14.05	2250	-0.44	20250108	2100	6.67	20250103	3100	-27.74	20240905	1964	14.05	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
101	20250108	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	35	2	1.59	31154880	13888	26.98	2200	2250	2200	2860	1540	2200	2243.29	0.83	-397	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	139.69	1.15	12	0.40	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	2250	-0.67	20250108	2100	6.43	20250103	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
102	20250108	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	35	2	1.59	30906795	13777	26.76	2200	2250	2200	2860	1540	2200	2243.36	0.83	-386	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	139.69	1.15	12	0.40	16.00	1938.00	3321	20240426	-32.70	1964	20241209	13.80	2250	-0.67	20250108	2100	6.43	20250103	3100	-27.90	20240905	1964	13.80	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
103	20250108	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	50	2	2.27	13190660	5888	11.44	2200	2250	2200	2860	1540	2200	2240.26	0.83	-386	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	140.62	1.16	12	0.17	16.00	1938.00	3321	20240426	-32.25	1964	20241209	14.56	2250	0.00	20250108	2100	7.14	20250103	3100	-27.42	20240905	1964	14.56	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
104	20250108	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	40	2	1.82	5087100	2277	4.42	2200	2245	2200	2860	1540	2200	2234.12	0.83	-391	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	77	140.00	1.16	12	0.07	16.00	1938.00	3321	20240426	-32.55	1964	20241209	14.05	2245	-0.22	20250108	2100	6.67	20250103	3100	-27.74	20240905	1964	14.05	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
105	20250108	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	207390	94	0.18	2200	2210	2200	2860	1540	2200	2206.28	0.83	33	2270	2235	2185	2150	2100	2252	2167	3	660	100	1450	5	1	3430000	76	138.12	1.14	12	0.00	16.00	1938.00	3321	20240426	-33.45	1964	20241209	12.53	2220	-0.45	20250107	2100	5.24	20250103	3100	-28.71	20240905	1964	12.53	20241209	0.21	N	413600	100	3 억	28419	N	N	N	N
106	20250107	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	45	2	2.09	112497065	51477	246.09	2145	2220	2135	2800	1510	2155	2185.39	0.93	-3600	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	75	137.50	1.14	12	1.50	16.00	1938.00	3321	20240426	-33.75	1964	20241209	12.02	2220	-0.90	20250107	2100	4.76	20250103	3100	-29.03	20240905	1964	12.02	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
107	20250107	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	55	2	2.55	112057065	51277	245.13	2145	2220	2135	2800	1510	2155	2185.33	0.93	-3625	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	76	138.12	1.14	12	1.49	16.00	1938.00	3321	20240426	-33.45	1964	20241209	12.53	2220	-0.45	20250107	2100	5.24	20250103	3100	-28.71	20240905	1964	12.53	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
108	20250107	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	45	2	2.09	103472560	47395	226.58	2145	2205	2135	2800	1510	2155	2183.20	0.93	-3560	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	75	137.50	1.14	12	1.38	16.00	1938.00	3321	20240426	-33.75	1964	20241209	12.02	2205	-0.23	20250107	2100	4.76	20250103	3100	-29.03	20240905	1964	12.02	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
109	20250107	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	25	2	1.16	101921830	46688	223.20	2145	2205	2135	2800	1510	2155	2183.04	0.93	-3506	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	75	136.25	1.12	12	1.36	16.00	1938.00	3321	20240426	-34.36	1964	20241209	11.00	2205	-1.13	20250107	2100	3.81	20250103	3100	-29.68	20240905	1964	11.00	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
110	20250107	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	35	2	1.62	77011035	35329	168.89	2145	2205	2135	2800	1510	2155	2179.82	0.93	-2388	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	75	136.88	1.13	12	1.03	16.00	1938.00	3321	20240426	-34.06	1964	20241209	11.51	2205	-0.68	20250107	2100	4.29	20250103	3100	-29.35	20240905	1964	11.51	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
111	20250107	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	20748095	9687	46.31	2145	2180	2135	2800	1510	2155	2141.85	0.93	41	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	74	135.00	1.11	12	0.28	16.00	1938.00	3321	20240426	-34.96	1964	20241209	9.98	2180	-0.92	20250107	2100	2.86	20250103	3100	-30.32	20240905	1964	9.98	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
112	20250107	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	19213570	8975	42.91	2145	2180	2135	2800	1510	2155	2140.79	0.93	41	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	74	135.62	1.12	12	0.26	16.00	1938.00	3321	20240426	-34.66	1964	20241209	10.49	2180	-0.46	20250107	2100	3.33	20250103	3100	-30.00	20240905	1964	10.49	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
113	20250107	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	10725	5	0.02	2145	2145	2145	2800	1510	2155	2145.00	0.93	0	2195	2175	2145	2125	2095	2185	2135	3	645	100	1420	5	1	3430000	74	134.06	1.11	12	0.00	16.00	1938.00	3321	20240426	-35.41	1964	20241209	9.22	2175	-1.38	20250102	2100	2.14	20250103	3100	-30.81	20240905	1964	9.22	20241209	0.21	N	413600	100	3 억	32019	N	N	N	N
114	20250106	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	44926200	20918	38.60	2115	2165	2115	2765	1495	2130	2147.73	0.95	-434	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.69	1.11	12	0.61	16.00	1938.00	3321	20240426	-35.11	1964	20241209	9.73	2175	-0.92	20250102	2100	2.62	20250103	3100	-30.48	20240905	1964	9.73	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
115	20250106	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	42979760	20011	36.93	2115	2165	2115	2765	1495	2130	2147.81	0.95	-430	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	73	133.75	1.10	12	0.58	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	2175	-1.61	20250102	2100	1.90	20250103	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
116	20250106	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	37593965	17498	32.29	2115	2165	2115	2765	1495	2130	2148.47	0.95	-437	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.06	1.11	12	0.51	16.00	1938.00	3321	20240426	-35.41	1964	20241209	9.22	2175	-1.38	20250102	2100	2.14	20250103	3100	-30.81	20240905	1964	9.22	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
117	20250106	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	31364165	14595	26.93	2115	2165	2115	2765	1495	2130	2148.97	0.95	-437	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.06	1.11	12	0.43	16.00	1938.00	3321	20240426	-35.41	1964	20241209	9.22	2175	-1.38	20250102	2100	2.14	20250103	3100	-30.81	20240905	1964	9.22	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
118	20250106	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	23902410	11123	20.53	2115	2165	2115	2765	1495	2130	2148.92	0.95	-437	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.38	1.11	12	0.32	16.00	1938.00	3321	20240426	-35.26	1964	20241209	9.47	2175	-1.15	20250102	2100	2.38	20250103	3100	-30.65	20240905	1964	9.47	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
119	20250106	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	10581755	4931	9.10	2115	2165	2115	2765	1495	2130	2145.97	0.95	-336	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.06	1.11	12	0.14	16.00	1938.00	3321	20240426	-35.41	1964	20241209	9.22	2175	-1.38	20250102	2100	2.14	20250103	3100	-30.81	20240905	1964	9.22	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
120	20250106	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	4337050	2021	3.73	2115	2165	2115	2765	1495	2130	2145.99	0.95	-250	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	74	134.69	1.11	12	0.06	16.00	1938.00	3321	20240426	-35.11	1964	20241209	9.73	2175	-0.92	20250102	2100	2.62	20250103	3100	-30.48	20240905	1964	9.73	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
121	20250106	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2048650	960	1.77	2115	2140	2115	2765	1495	2130	2134.01	0.95	-249	2176	2152	2126	2102	2076	2155	2105	3	635	100	1400	5	1	3430000	73	133.75	1.10	12	0.03	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	2175	-1.61	20250102	2100	1.90	20250103	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	32453	N	N	N	N
122	20250103	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	114872365	54188	622.28	2130	2150	2100	2795	1505	2150	2119.89	0.93	605	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	133.12	1.10	12	1.58	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	2175	-2.07	20250102	2100	1.43	20250103	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
123	20250103	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	109879675	51841	595.33	2130	2150	2100	2795	1505	2150	2119.55	0.93	956	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.50	1.09	12	1.51	16.00	1938.00	3321	20240426	-36.16	1964	20241209	7.94	2175	-2.53	20250102	2100	0.95	20250103	3100	-31.61	20240905	1964	7.94	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
124	20250103	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	103945965	49044	563.21	2130	2150	2100	2795	1505	2150	2119.44	0.93	1002	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.81	1.10	12	1.43	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	2175	-2.30	20250102	2100	1.19	20250103	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
125	20250103	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	93297565	44034	505.67	2130	2150	2100	2795	1505	2150	2118.76	0.93	1003	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.81	1.10	12	1.28	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	2175	-2.30	20250102	2100	1.19	20250103	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
126	20250103	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	90615020	42773	491.19	2130	2150	2100	2795	1505	2150	2118.51	0.93	1003	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.81	1.10	12	1.25	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	2175	-2.30	20250102	2100	1.19	20250103	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
127	20250103	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	83494640	39426	452.76	2130	2150	2100	2795	1505	2150	2117.76	0.93	1119	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.81	1.10	12	1.15	16.00	1938.00	3321	20240426	-36.01	1964	20241209	8.20	2175	-2.30	20250102	2100	1.19	20250103	3100	-31.45	20240905	1964	8.20	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
128	20250103	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	69307030	32756	376.16	2130	2150	2100	2795	1505	2150	2115.86	0.93	1316	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	73	132.19	1.09	12	0.95	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	2175	-2.76	20250102	2100	0.71	20250103	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
129	20250103	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	8919500	4150	47.66	2130	2150	2130	2795	1505	2150	2149.28	0.93	112	2213	2181	2143	2111	2073	2197	2127	3	645	100	1410	5	1	3430000	74	134.38	1.11	12	0.12	16.00	1938.00	3321	20240426	-35.26	1964	20241209	9.47	2175	-1.15	20250102	2105	2.14	20250102	3100	-30.65	20240905	1964	9.47	20241209	0.21	N	413600	100	3 억	31848	N	N	N	N
130	20250102	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	45	2	2.14	18450550	8708	37.87	2105	2175	2105	2735	1475	2105	2120.60	0.93	-120	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	74	134.38	1.11	12	0.25	16.00	1938.00	3321	20240426	-35.26	1964	20241209	9.47	2175	-1.15	20250102	2105	2.14	20250102	3100	-30.65	20240905	1964	9.47	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
131	20250102	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	18446250	8706	37.86	2105	2175	2105	2735	1475	2105	2120.59	0.93	-120	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	73	133.12	1.10	12	0.25	16.00	1938.00	3321	20240426	-35.86	1964	20241209	8.45	2175	-2.07	20250102	2105	1.19	20250102	3100	-31.29	20240905	1964	8.45	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
132	20250102	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	40	2	1.90	16309655	7708	33.52	2105	2175	2105	2735	1475	2105	2117.57	0.93	-120	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	74	134.06	1.11	12	0.22	16.00	1938.00	3321	20240426	-35.41	1964	20241209	9.22	2175	-1.38	20250102	2105	1.90	20250102	3100	-30.81	20240905	1964	9.22	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
133	20250102	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	35	2	1.66	15867785	7502	32.62	2105	2175	2105	2735	1475	2105	2116.70	0.93	79	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	73	133.75	1.10	12	0.22	16.00	1938.00	3321	20240426	-35.56	1964	20241209	8.96	2175	-1.61	20250102	2105	1.66	20250102	3100	-30.97	20240905	1964	8.96	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
134	20250102	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	30	2	1.43	15418385	7292	31.71	2105	2175	2105	2735	1475	2105	2115.92	0.93	103	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	73	133.44	1.10	12	0.21	16.00	1938.00	3321	20240426	-35.71	1964	20241209	8.71	2175	-1.84	20250102	2105	1.43	20250102	3100	-31.13	20240905	1964	8.71	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
135	20250102	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	14506055	6867	29.86	2105	2175	2105	2735	1475	2105	2113.70	0.93	106	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	73	132.19	1.09	12	0.20	16.00	1938.00	3321	20240426	-36.31	1964	20241209	7.69	2175	-2.76	20250102	2105	0.48	20250102	3100	-31.77	20240905	1964	7.69	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
136	20250102	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	70	2	3.33	11245305	5327	23.17	2105	2175	2105	2735	1475	2105	2112.39	0.93	-156	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	75	135.94	1.12	12	0.16	16.00	1938.00	3321	20240426	-34.51	1964	20241209	10.74	2175	0.00	20250102	2105	3.33	20250102	3100	-29.84	20240905	1964	10.74	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N
137	20250102	091039	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	0.93	0	2151	2127	2111	2087	2071	2120	2080	3	630	100	1380	5	1	3430000	72	131.56	1.09	12	0.00	16.00	1938.00	3321	20240426	-36.62	1964	20241209	7.18	0	0.00	0	0	0.00	0	3100	-32.10	20240905	1964	7.18	20241209	0.21	N	413600	100	3 억	31968	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History