KissMeData/211050/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161003	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	-40	5	-0.67	618749450	103904	71.87	5980	6030	5860	7770	4190	5980	5955.01	2.13	-9401	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3052	10.35	3.06	12	0.20	574.00	1943.00	6750	20241128	-12.00	3460	20240117	71.68	6250	-4.96	20250117	5060	17.39	20250109	24600	-75.85	20240412	4120	44.17	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
3	20250124	151001	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	-30	5	-0.50	600156910	100778	69.71	5980	6030	5860	7770	4190	5980	5955.24	2.13	-8633	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3057	10.37	3.06	12	0.20	574.00	1943.00	6750	20241128	-11.85	3460	20240117	71.97	6250	-4.80	20250117	5060	17.59	20250109	24600	-75.81	20240412	4120	44.42	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
4	20250124	141000	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	-60	5	-1.00	526999200	88478	61.20	5980	6030	5860	7770	4190	5980	5956.27	2.13	-7643	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3042	10.31	3.05	12	0.17	574.00	1943.00	6750	20241128	-12.30	3460	20240117	71.10	6250	-5.28	20250117	5060	17.00	20250109	24600	-75.93	20240412	4120	43.69	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
5	20250124	131002	57	100.00	KOSDAQ	금융	N	N	N	N	N	6000	20	2	0.33	396470340	66605	46.07	5980	6030	5860	7770	4190	5980	5952.56	2.13	-4268	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3083	10.45	3.09	12	0.13	574.00	1943.00	6750	20241128	-11.11	3460	20240117	73.41	6250	-4.00	20250117	5060	18.58	20250109	24600	-75.61	20240412	4120	45.63	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
6	20250124	120958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5990	10	2	0.17	337535120	56785	39.28	5980	6030	5860	7770	4190	5980	5944.09	2.13	-2616	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3078	10.44	3.08	12	0.11	574.00	1943.00	6750	20241128	-11.26	3460	20240117	73.12	6250	-4.16	20250117	5060	18.38	20250109	24600	-75.65	20240412	4120	45.39	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
7	20250124	111001	57	100.00	KOSDAQ	금융	N	N	N	N	N	6000	20	2	0.33	258696410	43627	30.18	5980	6020	5860	7770	4190	5980	5929.73	2.13	5377	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3083	10.45	3.09	12	0.08	574.00	1943.00	6750	20241128	-11.11	3460	20240117	73.41	6250	-4.00	20250117	5060	18.58	20250109	24600	-75.61	20240412	4120	45.63	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
8	20250124	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	-50	5	-0.84	164635640	27894	19.29	5980	5980	5860	7770	4190	5980	5902.19	2.13	-1155	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3047	10.33	3.05	12	0.05	574.00	1943.00	6750	20241128	-12.15	3460	20240117	71.39	6250	-5.12	20250117	5060	17.19	20250109	24600	-75.89	20240412	4120	43.93	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
9	20250124	091002	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	-30	5	-0.50	17511080	2943	2.04	5980	5980	5890	7770	4190	5980	5950.08	2.13	-832	6280	6130	5990	5840	5700	6060	5770	51	1790	100	4420	10	1	51379800	3057	10.37	3.06	12	0.01	574.00	1943.00	6750	20241128	-11.85	3460	20240117	71.97	6250	-4.80	20250117	5060	17.59	20250109	24600	-75.81	20240412	4120	44.42	20240805	0.47	N	211050	100	51 억	1093422	N	N	0	N	N
10	20250123	160957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	-140	5	-2.29	866130110	144527	74.46	6120	6140	5850	7950	4290	6120	5992.86	2.20	-36299	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3073	10.42	3.08	12	0.28	574.00	1943.00	6750	20241128	-11.41	3448	20240116	73.43	6250	-4.32	20250117	5060	18.18	20250109	24600	-75.69	20240412	4120	45.15	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
11	20250123	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	-190	5	-3.10	820560690	136886	70.52	6120	6140	5850	7950	4290	6120	5994.48	2.20	-32500	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3047	10.33	3.05	12	0.27	574.00	1943.00	6750	20241128	-12.15	3448	20240116	71.98	6250	-5.12	20250117	5060	17.19	20250109	24600	-75.89	20240412	4120	43.93	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
12	20250123	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	-160	5	-2.61	718649850	119703	61.67	6120	6140	5850	7950	4290	6120	6003.61	2.20	-26761	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3062	10.38	3.07	12	0.23	574.00	1943.00	6750	20241128	-11.70	3448	20240116	72.85	6250	-4.64	20250117	5060	17.79	20250109	24600	-75.77	20240412	4120	44.66	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
13	20250123	130954	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	-170	5	-2.78	641080270	106706	54.98	6120	6140	5850	7950	4290	6120	6007.91	2.20	-24173	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3057	10.37	3.06	12	0.21	574.00	1943.00	6750	20241128	-11.85	3448	20240116	72.56	6250	-4.80	20250117	5060	17.59	20250109	24600	-75.81	20240412	4120	44.42	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
14	20250123	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	-190	5	-3.10	567700100	94415	48.64	6120	6140	5850	7950	4290	6120	6012.82	2.20	-20603	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3047	10.33	3.05	12	0.18	574.00	1943.00	6750	20241128	-12.15	3448	20240116	71.98	6250	-5.12	20250117	5060	17.19	20250109	24600	-75.89	20240412	4120	43.93	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
15	20250123	110946	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	-160	5	-2.61	433351210	71688	36.93	6120	6140	5930	7950	4290	6120	6044.96	2.20	-19948	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3062	10.38	3.07	12	0.14	574.00	1943.00	6750	20241128	-11.70	3448	20240116	72.85	6250	-4.64	20250117	5060	17.79	20250109	24600	-75.77	20240412	4120	44.66	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
16	20250123	100954	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	-140	5	-2.29	381821980	63032	32.47	6120	6140	5950	7950	4290	6120	6057.59	2.20	-15993	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3073	10.42	3.08	12	0.12	574.00	1943.00	6750	20241128	-11.41	3448	20240116	73.43	6250	-4.32	20250117	5060	18.18	20250109	24600	-75.69	20240412	4120	45.15	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
17	20250123	090955	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	-20	5	-0.33	73857160	12123	6.25	6120	6120	6020	7950	4290	6120	6092.32	2.20	-2892	6386	6252	6016	5882	5646	6320	5950	51	1830	100	4520	10	1	51379800	3134	10.63	3.14	12	0.02	574.00	1943.00	6750	20241128	-9.63	3448	20240116	76.91	6250	-2.40	20250117	5060	20.55	20250109	24600	-75.20	20240412	4120	48.06	20240805	0.45	N	211050	100	51 억	1132701	N	N	0	N	N
18	20250122	160947	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	180	2	3.03	1160441080	193572	231.03	5930	6150	5780	7720	4160	5940	5994.62	2.22	-5640	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3144	10.66	3.15	12	0.38	574.00	1943.00	6750	20241128	-9.33	3382	20240115	80.96	6250	-2.08	20250117	5060	20.95	20250109	24600	-75.12	20240412	4120	48.54	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
19	20250122	150948	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	160	2	2.69	1040452930	173899	207.55	5930	6150	5780	7720	4160	5940	5983.09	2.22	-8177	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3134	10.63	3.14	12	0.34	574.00	1943.00	6750	20241128	-9.63	3382	20240115	80.37	6250	-2.40	20250117	5060	20.55	20250109	24600	-75.20	20240412	4120	48.06	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
20	20250122	140947	57	100.00	KOSDAQ	금융	N	N	N	N	N	6010	70	2	1.18	742397060	124901	149.07	5930	6050	5780	7720	4160	5940	5943.88	2.22	-23071	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3088	10.47	3.09	12	0.24	574.00	1943.00	6750	20241128	-10.96	3382	20240115	77.71	6250	-3.84	20250117	5060	18.77	20250109	24600	-75.57	20240412	4120	45.87	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
21	20250122	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	40	2	0.67	492422680	83403	99.54	5930	6010	5780	7720	4160	5940	5904.14	2.22	-21012	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3073	10.42	3.08	12	0.16	574.00	1943.00	6750	20241128	-11.41	3382	20240115	76.82	6250	-4.32	20250117	5060	18.18	20250109	24600	-75.69	20240412	4120	45.15	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
22	20250122	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-80	5	-1.35	281791200	48008	57.30	5930	5970	5780	7720	4160	5940	5869.67	2.22	-14257	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3011	10.21	3.02	12	0.09	574.00	1943.00	6750	20241128	-13.19	3382	20240115	73.27	6250	-6.24	20250117	5060	15.81	20250109	24600	-76.18	20240412	4120	42.23	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
23	20250122	110948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-110	5	-1.85	217005710	36929	44.07	5930	5970	5780	7720	4160	5940	5876.30	2.22	-19086	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	2995	10.16	3.00	12	0.07	574.00	1943.00	6750	20241128	-13.63	3382	20240115	72.38	6250	-6.72	20250117	5060	15.22	20250109	24600	-76.30	20240412	4120	41.50	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
24	20250122	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	-130	5	-2.19	167827460	28479	33.99	5930	5970	5780	7720	4160	5940	5893.03	2.22	-14340	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	2985	10.12	2.99	12	0.06	574.00	1943.00	6750	20241128	-13.93	3382	20240115	71.79	6250	-7.04	20250117	5060	14.82	20250109	24600	-76.38	20240412	4120	41.02	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
25	20250122	090949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	-10	5	-0.17	25605770	4302	5.13	5930	5970	5890	7720	4160	5940	5952.06	2.22	-2372	6053	5996	5903	5846	5753	6025	5875	51	1780	100	4390	10	1	51379800	3047	10.33	3.05	12	0.01	574.00	1943.00	6750	20241128	-12.15	3382	20240115	75.34	6250	-5.12	20250117	5060	17.19	20250109	24600	-75.89	20240412	4120	43.93	20240805	0.42	N	211050	100	51 억	1139037	N	N	0	N	N
26	20250121	160941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	100	2	1.71	494055210	83786	48.30	5810	5960	5810	7590	4090	5840	5896.59	2.21	4206	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3052	10.35	3.06	12	0.16	574.00	1943.00	6750	20241128	-12.00	3360	20240112	76.79	6250	-4.96	20250117	5060	17.39	20250109	24600	-75.85	20240412	4120	44.17	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
27	20250121	150943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	80	2	1.37	478624470	81187	46.80	5810	5960	5810	7590	4090	5840	5895.33	2.21	3781	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3042	10.31	3.05	12	0.16	574.00	1943.00	6750	20241128	-12.30	3360	20240112	76.19	6250	-5.28	20250117	5060	17.00	20250109	24600	-75.93	20240412	4120	43.69	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
28	20250121	140944	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	70	2	1.20	354214640	60123	34.66	5810	5960	5810	7590	4090	5840	5891.50	2.21	-2230	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3037	10.30	3.04	12	0.12	574.00	1943.00	6750	20241128	-12.44	3360	20240112	75.89	6250	-5.44	20250117	5060	16.80	20250109	24600	-75.98	20240412	4120	43.45	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
29	20250121	130943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	70	2	1.20	316989640	53811	31.02	5810	5960	5810	7590	4090	5840	5890.80	2.21	-59	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3037	10.30	3.04	12	0.10	574.00	1943.00	6750	20241128	-12.44	3360	20240112	75.89	6250	-5.44	20250117	5060	16.80	20250109	24600	-75.98	20240412	4120	43.45	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
30	20250121	120926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	70	2	1.20	282216420	47931	27.63	5810	5960	5810	7590	4090	5840	5887.97	2.21	2082	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3037	10.30	3.04	12	0.09	574.00	1943.00	6750	20241128	-12.44	3360	20240112	75.89	6250	-5.44	20250117	5060	16.80	20250109	24600	-75.98	20240412	4120	43.45	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
31	20250121	110854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	40	2	0.68	223234530	37893	21.84	5810	5960	5810	7590	4090	5840	5891.18	2.21	-36	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3021	10.24	3.03	12	0.07	574.00	1943.00	6750	20241128	-12.89	3360	20240112	75.00	6250	-5.92	20250117	5060	16.21	20250109	24600	-76.10	20240412	4120	42.72	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
32	20250121	100849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	80	2	1.37	156340240	26575	15.32	5810	5940	5810	7590	4090	5840	5882.98	2.21	3296	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3042	10.31	3.05	12	0.05	574.00	1943.00	6750	20241128	-12.30	3360	20240112	76.19	6250	-5.28	20250117	5060	17.00	20250109	24600	-75.93	20240412	4120	43.69	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
33	20250121	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	70	2	1.20	16670160	2841	1.64	5810	5910	5810	7590	4090	5840	5867.71	2.21	1194	6120	5980	5840	5700	5560	5910	5630	51	1750	100	4320	10	1	51379800	3037	10.30	3.04	12	0.01	574.00	1943.00	6750	20241128	-12.44	3360	20240112	75.89	6250	-5.44	20250117	5060	16.80	20250109	24600	-75.98	20240412	4120	43.45	20240805	0.31	N	211050	100	51 억	1134688	N	N	0	N	N
34	20250120	160930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	-60	5	-1.02	1015008780	173410	19.68	5900	5980	5700	7670	4130	5900	5853.23	2.20	2075	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	3001	10.17	3.01	12	0.34	574.00	1943.00	6750	20241128	-13.48	3360	20240112	73.81	6250	-6.56	20250117	5060	15.42	20250109	24600	-76.26	20240412	4120	41.75	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
35	20250120	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	-100	5	-1.69	999319050	170720	19.38	5900	5980	5700	7670	4130	5900	5853.56	2.20	4086	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	2980	10.10	2.99	12	0.33	574.00	1943.00	6750	20241128	-14.07	3360	20240112	72.62	6250	-7.20	20250117	5060	14.62	20250109	24600	-76.42	20240412	4120	40.78	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
36	20250120	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	-90	5	-1.53	935734150	159773	18.14	5900	5980	5700	7670	4130	5900	5856.65	2.20	5272	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	2985	10.12	2.99	12	0.31	574.00	1943.00	6750	20241128	-13.93	3360	20240112	72.92	6250	-7.04	20250117	5060	14.82	20250109	24600	-76.38	20240412	4120	41.02	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
37	20250120	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	-100	5	-1.69	904330570	154385	17.52	5900	5980	5700	7670	4130	5900	5857.63	2.20	7828	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	2980	10.10	2.99	12	0.30	574.00	1943.00	6750	20241128	-14.07	3360	20240112	72.62	6250	-7.20	20250117	5060	14.62	20250109	24600	-76.42	20240412	4120	40.78	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
38	20250120	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	-100	5	-1.69	860319400	146806	16.66	5900	5980	5700	7670	4130	5900	5860.25	2.20	4548	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	2980	10.10	2.99	12	0.29	574.00	1943.00	6750	20241128	-14.07	3360	20240112	72.62	6250	-7.20	20250117	5060	14.62	20250109	24600	-76.42	20240412	4120	40.78	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
39	20250120	110942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5790	-110	5	-1.86	749973170	127667	14.49	5900	5980	5700	7670	4130	5900	5874.45	2.20	5151	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	2975	10.09	2.98	12	0.25	574.00	1943.00	6750	20241128	-14.22	3360	20240112	72.32	6250	-7.36	20250117	5060	14.43	20250109	24600	-76.46	20240412	4120	40.53	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
40	20250120	100941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-20	5	-0.34	610334340	103644	11.76	5900	5980	5700	7670	4130	5900	5888.76	2.20	11540	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	3021	10.24	3.03	12	0.20	574.00	1943.00	6750	20241128	-12.89	3360	20240112	75.00	6250	-5.92	20250117	5060	16.21	20250109	24600	-76.10	20240412	4120	42.72	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
41	20250120	090943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	-60	5	-1.02	163671980	28056	3.18	5900	5970	5700	7670	4130	5900	5833.76	2.20	-11117	6493	6196	5953	5656	5413	6345	5805	51	1770	100	4360	10	1	51379800	3001	10.17	3.01	12	0.05	574.00	1943.00	6750	20241128	-13.48	3360	20240112	73.81	6250	-6.56	20250117	5060	15.42	20250109	24600	-76.26	20240412	4120	41.75	20240805	0.30	N	211050	100	51 억	1131848	N	N	0	N	N
42	20250117	160938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	370	2	6.69	5257031080	880912	804.02	5780	6250	5710	7180	3880	5530	5967.71	2.02	97246	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3031	10.28	3.04	12	1.71	574.00	1943.00	6750	20241128	-12.59	3360	20240112	75.60	6250	-5.60	20250117	5060	16.60	20250109	24600	-76.02	20240412	4120	43.20	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
43	20250117	150939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	350	2	6.33	4842532040	810168	739.45	5780	6250	5710	7180	3880	5530	5977.19	2.02	89110	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3021	10.24	3.03	12	1.58	574.00	1943.00	6750	20241128	-12.89	3360	20240112	75.00	6250	-5.92	20250117	5060	16.21	20250109	24600	-76.10	20240412	4120	42.72	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
44	20250117	140942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	360	2	6.51	4373688690	730252	666.51	5780	6250	5710	7180	3880	5530	5989.29	2.02	78838	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3026	10.26	3.03	12	1.42	574.00	1943.00	6750	20241128	-12.74	3360	20240112	75.30	6250	-5.76	20250117	5060	16.40	20250109	24600	-76.06	20240412	4120	42.96	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
45	20250117	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	380	2	6.87	4048098640	674775	615.87	5780	6250	5710	7180	3880	5530	5999.18	2.02	85560	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3037	10.30	3.04	12	1.31	574.00	1943.00	6750	20241128	-12.44	3360	20240112	75.89	6250	-5.44	20250117	5060	16.80	20250109	24600	-75.98	20240412	4120	43.45	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
46	20250117	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	360	2	6.51	3904168730	650352	593.58	5780	6250	5710	7180	3880	5530	6003.16	2.02	83971	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3026	10.26	3.03	12	1.27	574.00	1943.00	6750	20241128	-12.74	3360	20240112	75.30	6250	-5.76	20250117	5060	16.40	20250109	24600	-76.06	20240412	4120	42.96	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
47	20250117	110940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	390	2	7.05	3780290510	629323	574.39	5780	6250	5710	7180	3880	5530	6006.92	2.02	83022	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3042	10.31	3.05	12	1.22	574.00	1943.00	6750	20241128	-12.30	3360	20240112	76.19	6250	-5.28	20250117	5060	17.00	20250109	24600	-75.93	20240412	4120	43.69	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
48	20250117	100942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	350	2	6.33	3553658410	590505	538.96	5780	6250	5710	7180	3880	5530	6018.00	2.02	84223	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3021	10.24	3.03	12	1.15	574.00	1943.00	6750	20241128	-12.89	3360	20240112	75.00	6250	-5.92	20250117	5060	16.21	20250109	24600	-76.10	20240412	4120	42.72	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
49	20250117	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	670	2	12.12	1328135390	218932	199.82	5780	6250	5710	7180	3880	5530	6066.43	2.02	30142	5690	5610	5480	5400	5270	5650	5440	51	1650	100	4090	10	1	51379800	3186	10.80	3.19	12	0.43	574.00	1943.00	6750	20241128	-8.15	3360	20240112	84.52	6250	-0.80	20250117	5060	22.53	20250109	24600	-74.80	20240412	4120	50.49	20240805	0.31	N	211050	100	51 억	1036967	N	N	0	N	N
50	20250116	160934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	160	2	2.98	598427310	109564	296.06	5400	5560	5350	6980	3760	5370	5461.89	1.98	22394	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2841	9.63	2.85	12	0.21	574.00	1943.00	6750	20241128	-18.07	3360	20240112	64.58	5870	-5.79	20250102	5060	9.29	20250109	24600	-77.52	20240412	4120	34.22	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
51	20250116	150847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	130	2	2.42	593838270	108733	293.82	5400	5560	5350	6980	3760	5370	5461.44	1.98	22280	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2826	9.58	2.83	12	0.21	574.00	1943.00	6750	20241128	-18.52	3360	20240112	63.69	5870	-6.30	20250102	5060	8.70	20250109	24600	-77.64	20240412	4120	33.50	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
52	20250116	140939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	150	2	2.79	524498370	96124	259.75	5400	5560	5350	6980	3760	5370	5456.48	1.98	18236	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2836	9.62	2.84	12	0.19	574.00	1943.00	6750	20241128	-18.22	3360	20240112	64.29	5870	-5.96	20250102	5060	9.09	20250109	24600	-77.56	20240412	4120	33.98	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
53	20250116	130938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	140	2	2.61	456642600	83801	226.45	5400	5560	5350	6980	3760	5370	5449.13	1.98	10212	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2831	9.60	2.84	12	0.16	574.00	1943.00	6750	20241128	-18.37	3360	20240112	63.99	5870	-6.13	20250102	5060	8.89	20250109	24600	-77.60	20240412	4120	33.74	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
54	20250116	120938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	90	2	1.68	272415780	50294	135.90	5400	5500	5350	6980	3760	5370	5416.47	1.98	-832	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2805	9.51	2.81	12	0.10	574.00	1943.00	6750	20241128	-19.11	3360	20240112	62.50	5870	-6.98	20250102	5060	7.91	20250109	24600	-77.80	20240412	4120	32.52	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
55	20250116	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	40	2	0.74	132757150	24729	66.82	5400	5410	5350	6980	3760	5370	5368.48	1.98	4416	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2780	9.43	2.78	12	0.05	574.00	1943.00	6750	20241128	-19.85	3360	20240112	61.01	5870	-7.84	20250102	5060	6.92	20250109	24600	-78.01	20240412	4120	31.31	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
56	20250116	100939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	0	3	0.00	60189190	11231	30.35	5400	5400	5350	6980	3760	5370	5359.20	1.98	-902	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2759	9.36	2.76	12	0.02	574.00	1943.00	6750	20241128	-20.44	3360	20240112	59.82	5870	-8.52	20250102	5060	6.13	20250109	24600	-78.17	20240412	4120	30.34	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
57	20250116	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-20	5	-0.37	21605630	4033	10.90	5400	5400	5350	6980	3760	5370	5357.21	1.98	-1609	5530	5450	5400	5320	5270	5425	5295	51	1610	100	3970	10	1	51379800	2749	9.32	2.75	12	0.01	574.00	1943.00	6750	20241128	-20.74	3360	20240112	59.23	5870	-8.86	20250102	5060	5.73	20250109	24600	-78.25	20240412	4120	29.85	20240805	0.31	N	211050	100	51 억	1014915	N	N	0	N	N
58	20250115	160936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-40	5	-0.74	199979950	37007	42.38	5430	5480	5350	7030	3790	5410	5403.84	1.98	-2715	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2759	9.36	2.76	12	0.07	574.00	1943.00	6750	20241128	-20.44	3360	20240112	59.82	5870	-8.52	20250102	5060	6.13	20250109	24600	-78.17	20240412	4120	30.34	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
59	20250115	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-40	5	-0.74	190229640	35188	40.30	5430	5480	5350	7030	3790	5410	5406.09	1.98	-1862	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2759	9.36	2.76	12	0.07	574.00	1943.00	6750	20241128	-20.44	3360	20240112	59.82	5870	-8.52	20250102	5060	6.13	20250109	24600	-78.17	20240412	4120	30.34	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
60	20250115	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-10	5	-0.18	163053920	30124	34.50	5430	5480	5370	7030	3790	5410	5412.76	1.98	-1371	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2775	9.41	2.78	12	0.06	574.00	1943.00	6750	20241128	-20.00	3360	20240112	60.71	5870	-8.01	20250102	5060	6.72	20250109	24600	-78.05	20240412	4120	31.07	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
61	20250115	130939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-40	5	-0.74	127865810	23586	27.01	5430	5480	5370	7030	3790	5410	5421.26	1.98	-262	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2759	9.36	2.76	12	0.05	574.00	1943.00	6750	20241128	-20.44	3360	20240112	59.82	5870	-8.52	20250102	5060	6.13	20250109	24600	-78.17	20240412	4120	30.34	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
62	20250115	120922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	-20	5	-0.37	109383870	20154	23.08	5430	5480	5390	7030	3790	5410	5427.40	1.98	1067	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2769	9.39	2.77	12	0.04	574.00	1943.00	6750	20241128	-20.15	3360	20240112	60.42	5870	-8.18	20250102	5060	6.52	20250109	24600	-78.09	20240412	4120	30.83	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
63	20250115	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	0	3	0.00	88719630	16337	18.71	5430	5480	5400	7030	3790	5410	5430.59	1.98	4114	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2780	9.43	2.78	12	0.03	574.00	1943.00	6750	20241128	-19.85	3360	20240112	61.01	5870	-7.84	20250102	5060	6.92	20250109	24600	-78.01	20240412	4120	31.31	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
64	20250115	100936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	10	2	0.18	67568850	12441	14.25	5430	5480	5400	7030	3790	5410	5431.14	1.98	5769	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2785	9.44	2.79	12	0.02	574.00	1943.00	6750	20241128	-19.70	3360	20240112	61.31	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
65	20250115	090939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	30	2	0.55	10773100	1977	2.26	5430	5470	5410	7030	3790	5410	5449.22	1.98	-175	5590	5500	5440	5350	5290	5470	5320	51	1620	100	4000	10	1	51379800	2795	9.48	2.80	12	0.00	574.00	1943.00	6750	20241128	-19.41	3360	20240112	61.90	5870	-7.33	20250102	5060	7.51	20250109	24600	-77.89	20240412	4120	32.04	20240805	0.31	N	211050	100	51 억	1017036	N	N	0	N	N
66	20250114	160918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-30	5	-0.55	474942490	87317	95.07	5440	5530	5380	7070	3810	5440	5439.29	1.97	6839	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2780	9.43	2.78	12	0.17	574.00	1943.00	6750	20241128	-19.85	3360	20240112	61.01	5870	-7.84	20250102	5060	6.92	20250109	24600	-78.01	20240412	4120	31.31	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
67	20250114	150935	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	-20	5	-0.37	472134920	86798	94.50	5440	5530	5380	7070	3810	5440	5439.47	1.97	6933	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2785	9.44	2.79	12	0.17	574.00	1943.00	6750	20241128	-19.70	3360	20240112	61.31	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
68	20250114	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	-20	5	-0.37	420106850	77176	84.03	5440	5530	5380	7070	3810	5440	5443.49	1.97	10845	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2785	9.44	2.79	12	0.15	574.00	1943.00	6750	20241128	-19.70	3360	20240112	61.31	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
69	20250114	130930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	30	2	0.55	338329580	62105	67.62	5440	5530	5380	7070	3810	5440	5447.70	1.97	7683	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2810	9.53	2.82	12	0.12	574.00	1943.00	6750	20241128	-18.96	3360	20240112	62.80	5870	-6.81	20250102	5060	8.10	20250109	24600	-77.76	20240412	4120	32.77	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
70	20250114	120927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	10	2	0.18	331442190	60843	66.24	5440	5530	5380	7070	3810	5440	5447.50	1.97	7669	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2800	9.49	2.80	12	0.12	574.00	1943.00	6750	20241128	-19.26	3360	20240112	62.20	5870	-7.16	20250102	5060	7.71	20250109	24600	-77.85	20240412	4120	32.28	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
71	20250114	110927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-40	5	-0.74	306295550	56204	61.19	5440	5530	5380	7070	3810	5440	5449.71	1.97	10109	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2775	9.41	2.78	12	0.11	574.00	1943.00	6750	20241128	-20.00	3360	20240112	60.71	5870	-8.01	20250102	5060	6.72	20250109	24600	-78.05	20240412	4120	31.07	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
72	20250114	100926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	40	2	0.74	176657520	32258	35.12	5440	5530	5420	7070	3810	5440	5476.39	1.97	12021	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2816	9.55	2.82	12	0.06	574.00	1943.00	6750	20241128	-18.81	3360	20240112	63.10	5870	-6.64	20250102	5060	8.30	20250109	24600	-77.72	20240412	4120	33.01	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
73	20250114	090930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-10	5	-0.18	2693590	495	0.54	5440	5490	5420	7070	3810	5440	5441.60	1.97	-44	5606	5522	5406	5322	5206	5465	5265	51	1630	100	4020	10	1	51379800	2790	9.46	2.79	12	0.00	574.00	1943.00	6750	20241128	-19.56	3360	20240112	61.61	5870	-7.50	20250102	5060	7.31	20250109	24600	-77.93	20240412	4120	31.80	20240805	0.32	N	211050	100	51 억	1010743	N	N	1	N	N
74	20250113	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	60	2	1.12	496751170	91828	67.96	5470	5490	5290	6990	3770	5380	5409.56	2.00	-15519	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2795	9.48	2.80	12	0.18	574.00	1943.00	6750	20241128	-19.41	3162	20240104	72.04	5870	-7.33	20250102	5060	7.51	20250109	24600	-77.89	20240412	4120	32.04	20240805	0.30	N	211050	100	51 억	1028668	N	N	1	N	N
75	20250113	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	60	2	1.12	485537140	89770	66.43	5470	5490	5290	6990	3770	5380	5408.68	2.00	-14370	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2795	9.48	2.80	12	0.17	574.00	1943.00	6750	20241128	-19.41	3162	20240104	72.04	5870	-7.33	20250102	5060	7.51	20250109	24600	-77.89	20240412	4120	32.04	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
76	20250113	140859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	30	2	0.56	428070450	79183	58.60	5470	5490	5290	6990	3770	5380	5406.09	2.00	-17785	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2780	9.43	2.78	12	0.15	574.00	1943.00	6750	20241128	-19.85	3162	20240104	71.09	5870	-7.84	20250102	5060	6.92	20250109	24600	-78.01	20240412	4120	31.31	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
77	20250113	130908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	40	2	0.74	382859380	70837	52.42	5470	5490	5290	6990	3770	5380	5404.79	2.00	-17738	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2785	9.44	2.79	12	0.14	574.00	1943.00	6750	20241128	-19.70	3162	20240104	71.41	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
78	20250113	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	40	2	0.74	367521920	68009	50.33	5470	5490	5290	6990	3770	5380	5404.02	2.00	-16343	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2785	9.44	2.79	12	0.13	574.00	1943.00	6750	20241128	-19.70	3162	20240104	71.41	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
79	20250113	110909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	30	2	0.56	279616110	51768	38.31	5470	5490	5290	6990	3770	5380	5401.33	2.00	-7203	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2780	9.43	2.78	12	0.10	574.00	1943.00	6750	20241128	-19.85	3162	20240104	71.09	5870	-7.84	20250102	5060	6.92	20250109	24600	-78.01	20240412	4120	31.31	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
80	20250113	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	40	2	0.74	234585070	43447	32.15	5470	5490	5290	6990	3770	5380	5399.34	2.00	-6200	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2785	9.44	2.79	12	0.08	574.00	1943.00	6750	20241128	-19.70	3162	20240104	71.41	5870	-7.67	20250102	5060	7.11	20250109	24600	-77.97	20240412	4120	31.55	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
81	20250113	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-90	5	-1.67	60054220	11176	8.27	5470	5470	5290	6990	3770	5380	5373.50	2.00	-6707	5500	5440	5320	5260	5140	5470	5290	51	1610	100	3980	10	1	51379800	2718	9.22	2.72	12	0.02	574.00	1943.00	6750	20241128	-21.63	3162	20240104	67.30	5870	-9.88	20250102	5060	4.55	20250109	24600	-78.50	20240412	4120	28.40	20240805	0.30	N	211050	100	51 억	1028668	N	N	0	N	N
82	20250110	160851	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	140	2	2.67	711258590	135059	26.98	5350	5380	5200	6810	3670	5240	5266.15	1.99	8608	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2764	9.37	2.77	12	0.26	574.00	1943.00	6750	20241128	-20.30	3162	20240104	70.15	5870	-8.35	20250102	5060	6.32	20250109	24600	-78.13	20240412	4120	30.58	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
83	20250110	150859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	120	2	2.29	692974020	131651	26.30	5350	5370	5200	6810	3670	5240	5263.72	1.99	7476	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2754	9.34	2.76	12	0.26	574.00	1943.00	6750	20241128	-20.59	3162	20240104	69.51	5870	-8.69	20250102	5060	5.93	20250109	24600	-78.21	20240412	4120	30.10	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
84	20250110	140905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	100	2	1.91	585974090	111627	22.30	5350	5350	5200	6810	3670	5240	5249.39	1.99	5564	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2744	9.30	2.75	12	0.22	574.00	1943.00	6750	20241128	-20.89	3162	20240104	68.88	5870	-9.03	20250102	5060	5.53	20250109	24600	-78.29	20240412	4120	29.61	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
85	20250110	130904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	40	2	0.76	516148580	98487	19.68	5350	5350	5200	6810	3670	5240	5240.78	1.99	2745	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2713	9.20	2.72	12	0.19	574.00	1943.00	6750	20241128	-21.78	3162	20240104	66.98	5870	-10.05	20250102	5060	4.35	20250109	24600	-78.54	20240412	4120	28.16	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
86	20250110	120905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	20	2	0.38	506315720	96622	19.30	5350	5350	5200	6810	3670	5240	5240.17	1.99	3035	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2703	9.16	2.71	12	0.19	574.00	1943.00	6750	20241128	-22.07	3162	20240104	66.35	5870	-10.39	20250102	5060	3.95	20250109	24600	-78.62	20240412	4120	27.67	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
87	20250110	110904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	-10	5	-0.19	416706490	79503	15.88	5350	5350	5200	6810	3670	5240	5241.39	1.99	541	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2687	9.11	2.69	12	0.15	574.00	1943.00	6750	20241128	-22.52	3162	20240104	65.40	5870	-10.90	20250102	5060	3.36	20250109	24600	-78.74	20240412	4120	26.94	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
88	20250110	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	0	3	0.00	154577040	29335	5.86	5350	5350	5200	6810	3670	5240	5269.37	1.99	-5082	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2692	9.13	2.70	12	0.06	574.00	1943.00	6750	20241128	-22.37	3162	20240104	65.72	5870	-10.73	20250102	5060	3.56	20250109	24600	-78.70	20240412	4120	27.18	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
89	20250110	090906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	60	2	1.15	10895940	2048	0.41	5350	5350	5250	6810	3670	5240	5320.28	1.99	-1086	5706	5472	5266	5032	4826	5370	4930	51	1570	100	3870	10	1	51379800	2723	9.23	2.73	12	0.00	574.00	1943.00	6750	20241128	-21.48	3162	20240104	67.62	5870	-9.71	20250102	5060	4.74	20250109	24600	-78.46	20240412	4120	28.64	20240805	0.26	N	211050	100	51 억	1023976	N	N	0	N	N
90	20250109	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	-210	5	-3.85	2599069090	499760	119.75	5450	5500	5060	7080	3820	5450	5200.61	2.01	-7165	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2692	9.13	2.70	12	0.97	574.00	1943.00	6750	20241128	-22.37	3052	20240102	71.69	5870	-10.73	20250102	5060	3.56	20250109	24600	-78.70	20240412	4120	27.18	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
91	20250109	150851	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-200	5	-3.67	2569616260	494138	118.40	5450	5500	5060	7080	3820	5450	5200.20	2.01	-3923	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2697	9.15	2.70	12	0.96	574.00	1943.00	6750	20241128	-22.22	3052	20240102	72.02	5870	-10.56	20250102	5060	3.75	20250109	24600	-78.66	20240412	4120	27.43	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
92	20250109	140859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-260	5	-4.77	2280934380	438566	105.09	5450	5500	5060	7080	3820	5450	5200.89	2.01	12058	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2667	9.04	2.67	12	0.85	574.00	1943.00	6750	20241128	-23.11	3052	20240102	70.05	5870	-11.58	20250102	5060	2.57	20250109	24600	-78.90	20240412	4120	25.97	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
93	20250109	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-300	5	-5.50	1822810610	349014	83.63	5450	5500	5130	7080	3820	5450	5222.74	2.01	32279	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2646	8.97	2.65	12	0.68	574.00	1943.00	6750	20241128	-23.70	3052	20240102	68.74	5870	-12.27	20250102	5130	0.39	20250109	24600	-79.07	20240412	4120	25.00	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
94	20250109	120858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-240	5	-4.40	1339765180	255500	61.22	5450	5500	5160	7080	3820	5450	5243.70	2.01	23260	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2677	9.08	2.68	12	0.50	574.00	1943.00	6750	20241128	-22.81	3052	20240102	70.71	5870	-11.24	20250102	5160	0.97	20250109	24600	-78.82	20240412	4120	26.46	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
95	20250109	110903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	-210	5	-3.85	786264990	149029	35.71	5450	5500	5210	7080	3820	5450	5275.92	2.01	-10356	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2692	9.13	2.70	12	0.29	574.00	1943.00	6750	20241128	-22.37	3052	20240102	71.69	5870	-10.73	20250102	5210	0.58	20250109	24600	-78.70	20240412	4120	27.18	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
96	20250109	100900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-160	5	-2.94	405799730	76528	18.34	5450	5500	5240	7080	3820	5450	5302.63	2.01	-14438	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2718	9.22	2.72	12	0.15	574.00	1943.00	6750	20241128	-21.63	3052	20240102	73.33	5870	-9.88	20250102	5240	0.95	20250109	24600	-78.50	20240412	4120	28.40	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
97	20250109	090905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-90	5	-1.65	13286800	2466	0.59	5450	5500	5360	7080	3820	5450	5388.00	2.01	-1575	5910	5680	5510	5280	5110	5595	5195	51	1630	100	4030	10	1	51379800	2754	9.34	2.76	12	0.00	574.00	1943.00	6750	20241128	-20.59	3052	20240102	75.62	5870	-8.69	20250102	5340	0.37	20250108	24600	-78.21	20240412	4120	30.10	20240805	0.27	N	211050	100	51 억	1030314	N	N	0	N	N
98	20250108	160852	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-230	5	-4.05	2283966100	416958	246.51	5680	5740	5340	7380	3980	5680	5477.69	1.92	53830	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2800	9.49	2.80	12	0.81	574.00	1943.00	6750	20241128	-19.26	3052	20240102	78.57	5870	-7.16	20250102	5340	2.06	20250108	24600	-77.85	20240412	4120	32.28	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
99	20250108	150855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-230	5	-4.05	2213806300	404057	238.88	5680	5740	5340	7380	3980	5680	5478.95	1.92	61503	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2800	9.49	2.80	12	0.79	574.00	1943.00	6750	20241128	-19.26	3052	20240102	78.57	5870	-7.16	20250102	5340	2.06	20250108	24600	-77.85	20240412	4120	32.28	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
100	20250108	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-270	5	-4.75	2047946160	373630	220.89	5680	5740	5340	7380	3980	5680	5481.21	1.92	76711	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2780	9.43	2.78	12	0.73	574.00	1943.00	6750	20241128	-19.85	3052	20240102	77.26	5870	-7.84	20250102	5340	1.31	20250108	24600	-78.01	20240412	4120	31.31	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
101	20250108	130856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-200	5	-3.52	1371156970	248285	146.79	5680	5740	5410	7380	3980	5680	5522.51	1.92	71415	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2816	9.55	2.82	12	0.48	574.00	1943.00	6750	20241128	-18.81	3052	20240102	79.55	5870	-6.64	20250102	5410	1.29	20250108	24600	-77.72	20240412	4120	33.01	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
102	20250108	120853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-200	5	-3.52	1097867350	198176	117.16	5680	5740	5460	7380	3980	5680	5539.86	1.92	83700	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2816	9.55	2.82	12	0.39	574.00	1943.00	6750	20241128	-18.81	3052	20240102	79.55	5870	-6.64	20250102	5430	0.92	20250102	24600	-77.72	20240412	4120	33.01	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
103	20250108	110854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	-10	5	-0.18	97399480	17202	10.17	5680	5740	5600	7380	3980	5680	5662.10	1.92	-4232	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2913	9.88	2.92	12	0.03	574.00	1943.00	6750	20241128	-16.00	3052	20240102	85.78	5870	-3.41	20250102	5430	4.42	20250102	24600	-76.95	20240412	4120	37.62	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
104	20250108	100855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	-10	5	-0.18	67346960	11903	7.04	5680	5740	5600	7380	3980	5680	5657.98	1.92	-2488	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2913	9.88	2.92	12	0.02	574.00	1943.00	6750	20241128	-16.00	3052	20240102	85.78	5870	-3.41	20250102	5430	4.42	20250102	24600	-76.95	20240412	4120	37.62	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
105	20250108	090855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	0	3	0.00	12010460	2129	1.26	5680	5680	5610	7380	3980	5680	5641.36	1.92	1435	5993	5836	5713	5556	5433	5775	5495	51	1700	100	4200	10	1	51379800	2918	9.90	2.92	12	0.00	574.00	1943.00	6750	20241128	-15.85	3052	20240102	86.11	5870	-3.24	20250102	5430	4.60	20250102	24600	-76.91	20240412	4120	37.86	20240805	0.27	N	211050	100	51 억	985145	N	N	0	N	N
106	20250107	160847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-60	5	-1.05	975019190	169142	324.65	5790	5870	5590	7460	4020	5740	5764.50	1.87	36047	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2918	9.90	2.92	12	0.33	574.00	1943.00	6750	20241128	-15.85	3052	20240102	86.11	5870	0.00	20250102	5430	4.60	20250102	24600	-76.91	20240412	4120	37.86	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
107	20250107	150849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	-30	5	-0.52	958212810	166187	318.98	5790	5870	5590	7460	4020	5740	5765.87	1.87	36274	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2934	9.95	2.94	12	0.32	574.00	1943.00	6750	20241128	-15.41	3052	20240102	87.09	5870	0.00	20250102	5430	5.16	20250102	24600	-76.79	20240412	4120	38.59	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
108	20250107	140847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	10	2	0.17	883228460	153038	293.74	5790	5870	5590	7460	4020	5740	5771.30	1.87	40417	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2954	10.02	2.96	12	0.30	574.00	1943.00	6750	20241128	-14.81	3052	20240102	88.40	5870	0.00	20250102	5430	5.89	20250102	24600	-76.63	20240412	4120	39.56	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
109	20250107	130847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	10	2	0.17	853791370	147921	283.92	5790	5870	5590	7460	4020	5740	5771.94	1.87	39570	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2954	10.02	2.96	12	0.29	574.00	1943.00	6750	20241128	-14.81	3052	20240102	88.40	5870	0.00	20250102	5430	5.89	20250102	24600	-76.63	20240412	4120	39.56	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
110	20250107	120848	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	60	2	1.05	804547050	139382	267.53	5790	5870	5590	7460	4020	5740	5772.24	1.87	38245	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2980	10.10	2.99	12	0.27	574.00	1943.00	6750	20241128	-14.07	3052	20240102	90.04	5870	0.00	20250102	5430	6.81	20250102	24600	-76.42	20240412	4120	40.78	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
111	20250107	110844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	100	2	1.74	770831200	133586	256.40	5790	5870	5590	7460	4020	5740	5770.30	1.87	39837	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	3001	10.17	3.01	12	0.26	574.00	1943.00	6750	20241128	-13.48	3052	20240102	91.35	5870	0.00	20250102	5430	7.55	20250102	24600	-76.26	20240412	4120	41.75	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
112	20250107	100850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	40	2	0.70	392298280	68341	131.17	5790	5820	5590	7460	4020	5740	5740.31	1.87	6100	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2970	10.07	2.97	12	0.13	574.00	1943.00	6750	20241128	-14.37	3052	20240102	89.38	5870	-1.53	20250102	5430	6.45	20250102	24600	-76.50	20240412	4120	40.29	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
113	20250107	090852	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	-120	5	-2.09	46732030	8198	15.74	5790	5790	5590	7460	4020	5740	5700.42	1.87	1526	5833	5786	5733	5686	5633	5790	5690	51	1720	100	4240	10	1	51379800	2888	9.79	2.89	12	0.02	574.00	1943.00	6750	20241128	-16.74	3052	20240102	84.14	5870	-4.26	20250102	5430	3.50	20250102	24600	-77.15	20240412	4120	36.41	20240805	0.26	N	211050	100	51 억	962421	N	N	3	N	N
114	20250106	160838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	80	2	1.41	298411800	52100	34.33	5740	5780	5680	7350	3970	5660	5727.67	1.90	2149	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2949	10.00	2.95	12	0.10	574.00	1943.00	6750	20241128	-14.96	3052	20240102	88.07	5870	-2.21	20250102	5430	5.71	20250102	24600	-76.67	20240412	4120	39.32	20240805	0.27	N	211050	100	51 억	976886	N	N	3	N	N
115	20250106	150837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	70	2	1.24	292339240	51041	33.64	5740	5780	5680	7350	3970	5660	5727.54	1.90	2062	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2944	9.98	2.95	12	0.10	574.00	1943.00	6750	20241128	-15.11	3052	20240102	87.75	5870	-2.39	20250102	5430	5.52	20250102	24600	-76.71	20240412	4120	39.08	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
116	20250106	140838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	90	2	1.59	245262980	42813	28.21	5740	5780	5680	7350	3970	5660	5728.70	1.90	-1480	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2954	10.02	2.96	12	0.08	574.00	1943.00	6750	20241128	-14.81	3052	20240102	88.40	5870	-2.04	20250102	5430	5.89	20250102	24600	-76.63	20240412	4120	39.56	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
117	20250106	130831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	90	2	1.59	174717760	30510	20.11	5740	5780	5680	7350	3970	5660	5726.57	1.90	456	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2954	10.02	2.96	12	0.06	574.00	1943.00	6750	20241128	-14.81	3052	20240102	88.40	5870	-2.04	20250102	5430	5.89	20250102	24600	-76.63	20240412	4120	39.56	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
118	20250106	120835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	20	2	0.35	153662040	26837	17.69	5740	5780	5680	7350	3970	5660	5725.75	1.90	-1929	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2918	9.90	2.92	12	0.05	574.00	1943.00	6750	20241128	-15.85	3052	20240102	86.11	5870	-3.24	20250102	5430	4.60	20250102	24600	-76.91	20240412	4120	37.86	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
119	20250106	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	80	2	1.41	112336690	19607	12.92	5740	5780	5690	7350	3970	5660	5729.42	1.90	-1744	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2949	10.00	2.95	12	0.04	574.00	1943.00	6750	20241128	-14.96	3052	20240102	88.07	5870	-2.21	20250102	5430	5.71	20250102	24600	-76.67	20240412	4120	39.32	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
120	20250106	100830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	40	2	0.71	65991950	11505	7.58	5740	5780	5690	7350	3970	5660	5735.94	1.90	-3023	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2929	9.93	2.93	12	0.02	574.00	1943.00	6750	20241128	-15.56	3052	20240102	86.76	5870	-2.90	20250102	5430	4.97	20250102	24600	-76.83	20240412	4120	38.35	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
121	20250106	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	100	2	1.77	4672170	813	0.54	5740	5780	5710	7350	3970	5660	5746.83	1.90	-209	5880	5770	5600	5490	5320	5825	5545	51	1690	100	4180	10	1	51379800	2959	10.03	2.96	12	0.00	574.00	1943.00	6750	20241128	-14.67	3052	20240102	88.73	5870	-1.87	20250102	5430	6.08	20250102	24600	-76.59	20240412	4120	39.81	20240805	0.27	N	211050	100	51 억	976886	N	N	1	N	N
122	20250103	160827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	80	2	1.43	838473500	151748	77.74	5630	5710	5430	7250	3910	5580	5525.43	1.97	-15821	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2908	9.86	2.91	12	0.30	574.00	1943.00	6750	20241128	-16.15	3052	20240102	85.45	5870	-3.58	20250102	5430	4.24	20250103	24600	-76.99	20240412	4120	37.38	20240805	0.28	N	211050	100	51 억	1012111	N	N	1	N	N
123	20250103	150829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	120	2	2.15	830639970	150368	77.03	5630	5710	5430	7250	3910	5580	5524.05	1.97	-15453	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2929	9.93	2.93	12	0.29	574.00	1943.00	6750	20241128	-15.56	3052	20240102	86.76	5870	-2.90	20250102	5430	4.97	20250103	24600	-76.83	20240412	4120	38.35	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
124	20250103	140830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	50	2	0.90	734279180	133275	68.28	5630	5690	5430	7250	3910	5580	5509.50	1.97	-12012	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2893	9.81	2.90	12	0.26	574.00	1943.00	6750	20241128	-16.59	3052	20240102	84.47	5870	-4.09	20250102	5430	3.68	20250103	24600	-77.11	20240412	4120	36.65	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
125	20250103	130829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	10	2	0.18	677127580	123093	63.06	5630	5690	5430	7250	3910	5580	5500.94	1.97	-12084	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2872	9.74	2.88	12	0.24	574.00	1943.00	6750	20241128	-17.19	3052	20240102	83.16	5870	-4.77	20250102	5430	2.95	20250103	24600	-77.28	20240412	4120	35.68	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
126	20250103	120828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-30	5	-0.54	617063870	112313	57.54	5630	5690	5430	7250	3910	5580	5494.14	1.97	-15097	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2852	9.67	2.86	12	0.22	574.00	1943.00	6750	20241128	-17.78	3052	20240102	81.85	5870	-5.45	20250102	5430	2.21	20250103	24600	-77.44	20240412	4120	34.71	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
127	20250103	110829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-100	5	-1.79	563193200	102514	52.52	5630	5690	5440	7250	3910	5580	5493.82	1.97	-15979	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2816	9.55	2.82	12	0.20	574.00	1943.00	6750	20241128	-18.81	3052	20240102	79.55	5870	-6.64	20250102	5430	0.92	20250102	24600	-77.72	20240412	4120	33.01	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
128	20250103	100827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-110	5	-1.97	340554280	62004	31.76	5630	5630	5450	7250	3910	5580	5492.46	1.97	-4127	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2810	9.53	2.82	12	0.12	574.00	1943.00	6750	20241128	-18.96	3052	20240102	79.23	5870	-6.81	20250102	5430	0.74	20250102	24600	-77.76	20240412	4120	32.77	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
129	20250103	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-80	5	-1.43	19677340	3555	1.82	5630	5630	5500	7250	3910	5580	5535.12	1.97	-2548	6066	5822	5626	5382	5186	5725	5285	51	1670	100	4120	10	1	51379800	2826	9.58	2.83	12	0.01	574.00	1943.00	6750	20241128	-18.52	3052	20240102	80.21	5870	-6.30	20250102	5430	1.29	20250102	24600	-77.64	20240412	4120	33.50	20240805	0.28	N	211050	100	51 억	1012111	N	N	0	N	N
130	20250102	160820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-30	5	-0.53	1102148800	195200	125.13	5690	5870	5430	7290	3930	5610	5646.26	1.99	-3856	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2867	9.72	2.87	12	0.38	574.00	1943.00	6750	20241128	-17.33	2964	20231221	88.26	5870	-4.94	20250102	5430	2.76	20250102	24600	-77.32	20240412	4120	35.44	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
131	20250102	150821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	-40	5	-0.71	1034929580	183066	117.35	5690	5870	5430	7290	3930	5610	5653.31	1.99	-1838	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2862	9.70	2.87	12	0.36	574.00	1943.00	6750	20241128	-17.48	2964	20231221	87.92	5870	-5.11	20250102	5430	2.58	20250102	24600	-77.36	20240412	4120	35.19	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
132	20250102	140819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	40	2	0.71	787057300	138269	88.64	5690	5870	5510	7290	3930	5610	5692.22	1.99	7968	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2903	9.84	2.91	12	0.27	574.00	1943.00	6750	20241128	-16.30	2964	20231221	90.62	5870	-3.75	20250102	5510	2.54	20250102	24600	-77.03	20240412	4120	37.14	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
133	20250102	130821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	-40	5	-0.71	742886110	130402	83.59	5690	5870	5510	7290	3930	5610	5696.89	1.99	14472	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2862	9.70	2.87	12	0.25	574.00	1943.00	6750	20241128	-17.48	2964	20231221	87.92	5870	-5.11	20250102	5510	1.09	20250102	24600	-77.36	20240412	4120	35.19	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
134	20250102	120819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	0	3	0.00	712565150	124994	80.13	5690	5870	5510	7290	3930	5610	5700.79	1.99	15912	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2882	9.77	2.89	12	0.24	574.00	1943.00	6750	20241128	-16.89	2964	20231221	89.27	5870	-4.43	20250102	5510	1.81	20250102	24600	-77.20	20240412	4120	36.17	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
135	20250102	110810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	80	2	1.43	408985600	70863	45.43	5690	5870	5610	7290	3930	5610	5771.50	1.99	6441	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2924	9.91	2.93	12	0.14	574.00	1943.00	6750	20241128	-15.70	2964	20231221	91.97	5870	-3.07	20250102	5610	1.43	20250102	24600	-76.87	20240412	4120	38.11	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
136	20250102	100817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	0	3	0.00	8738160	1552	0.99	5690	5690	5610	7290	3930	5610	5630.26	1.99	-693	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2882	9.77	2.89	12	0.00	574.00	1943.00	6750	20241128	-16.89	2964	20231221	89.27	5690	-1.41	20250102	5610	0.00	20250102	24600	-77.20	20240412	4120	36.17	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N
137	20250102	090810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	1.99	0	5963	5786	5653	5476	5343	5875	5565	51	1680	100	4150	10	1	51379800	2882	9.77	2.89	12	0.00	574.00	1943.00	6750	20241128	-16.89	2964	20231221	89.27	0	0.00	0	0	0.00	0	24600	-77.20	20240412	4120	36.17	20240805	0.29	N	211050	100	51 억	1021217	N	N	5	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History