KissMeData/034810/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	160431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	55092490	9326	62.77	5900	5980	5860	7610	4110	5860	5907.45	0.71	798	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
3	20250124	150431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	20	2	0.34	50991770	8630	58.08	5900	5980	5860	7610	4110	5860	5908.66	0.71	798	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1914	-6.69	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
4	20250124	140431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	47330990	8008	53.90	5900	5980	5860	7610	4110	5860	5910.46	0.71	798	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
5	20250124	130432	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	50	2	0.85	44097860	7460	50.21	5900	5980	5860	7610	4110	5860	5911.24	0.71	1093	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1924	-6.72	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
6	20250124	120429	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	41789930	7069	47.58	5900	5980	5860	7610	4110	5860	5911.72	0.71	1079	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
7	20250124	110431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	90	2	1.54	30017680	5079	34.18	5900	5980	5860	7610	4110	5860	5910.16	0.71	356	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1937	-6.77	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.42	5210	20241209	14.20	6000	-0.83	20250113	5660	5.12	20250102	8430	-29.42	20240223	5210	14.20	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
8	20250124	100429	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	60	2	1.02	19042360	3237	21.79	5900	5920	5860	7610	4110	5860	5882.72	0.71	743	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1927	-6.73	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	6000	-1.33	20250113	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
9	20250124	090431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	1292100	219	1.47	5900	5900	5900	7610	4110	5860	5900.00	0.71	-32	6020	5940	5900	5820	5780	5920	5800	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	231908	N	N	N	N
10	20250123	160431	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-110	5	-1.84	87795280	14858	106.94	5980	5980	5860	7760	4180	5970	5908.96	0.72	-999	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1908	-6.67	0.26	12	0.05	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
11	20250123	150428	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-100	5	-1.68	84826270	14352	103.30	5980	5980	5870	7760	4180	5970	5910.41	0.72	-670	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1911	-6.68	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	6000	-2.17	20250113	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
12	20250123	140429	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-80	5	-1.34	74973840	12677	91.24	5980	5980	5880	7760	4180	5970	5914.16	0.72	-490	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1918	-6.70	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
13	20250123	130428	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	-60	5	-1.01	58411130	9868	71.02	5980	5980	5880	7760	4180	5970	5919.25	0.72	-726	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1924	-6.72	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
14	20250123	120428	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	-40	5	-0.67	25071510	4237	30.50	5980	5980	5880	7760	4180	5970	5917.28	0.72	-312	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1931	-6.75	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	6000	-1.17	20250113	5660	4.77	20250102	8430	-29.66	20240223	5210	13.82	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
15	20250123	110429	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	-50	5	-0.84	24418570	4127	29.70	5980	5980	5880	7760	4180	5970	5916.78	0.72	-225	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1927	-6.73	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	6000	-1.33	20250113	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
16	20250123	100427	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	-60	5	-1.01	13928550	2351	16.92	5980	5980	5910	7760	4180	5970	5924.52	0.72	-77	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
17	20250123	090427	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	10	2	0.17	968760	162	1.17	5980	5980	5980	7760	4180	5970	5980.00	0.72	-7	6083	6026	5933	5876	5783	6055	5905	163	1790	500	4290	10	1	32556857	1947	-6.80	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.06	5210	20241209	14.78	6000	-0.33	20250113	5660	5.65	20250102	8430	-29.06	20240223	5210	14.78	20241209	0.88	N	034810	500	162 억	232902	N	N	N	N
18	20250122	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	5970	70	2	1.19	82013670	13893	305.01	5960	5990	5840	7670	4130	5900	5903.24	0.71	186	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1944	-6.79	0.26	12	0.04	-879.00	22826.00	8430	20240223	-29.18	5210	20241209	14.59	6000	-0.50	20250113	5660	5.48	20250102	8430	-29.18	20240223	5210	14.59	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
19	20250122	150426	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	10	2	0.17	79650220	13497	296.31	5960	5990	5840	7670	4130	5900	5901.33	0.71	127	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1924	-6.72	0.26	12	0.04	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
20	20250122	140425	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	10	2	0.17	47380030	8067	177.10	5960	5960	5840	7670	4130	5900	5873.31	0.71	468	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1924	-6.72	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
21	20250122	130427	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-10	5	-0.17	42356230	7213	158.35	5960	5960	5840	7670	4130	5900	5872.21	0.71	416	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1918	-6.70	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
22	20250122	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	0	3	0.00	35415450	6034	132.47	5960	5960	5840	7670	4130	5900	5869.32	0.71	559	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1921	-6.71	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
23	20250122	110426	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	0	3	0.00	33175780	5654	124.13	5960	5960	5840	7670	4130	5900	5867.67	0.71	570	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1921	-6.71	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
24	20250122	100426	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-20	5	-0.34	22200170	3779	82.96	5960	5960	5850	7670	4130	5900	5874.61	0.71	-182	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1914	-6.69	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
25	20250122	090427	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	10	2	0.17	511570	86	1.89	5960	5960	5910	7670	4130	5900	5948.49	0.71	2	6000	5950	5910	5860	5820	5930	5840	163	1770	500	4240	10	1	32556857	1924	-6.72	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	232716	N	N	N	N
26	20250121	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	20	2	0.34	26917060	4555	26.97	5960	5960	5870	7640	4120	5880	5909.52	0.72	-685	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1921	-6.71	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
27	20250121	150425	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	10	2	0.17	21717220	3673	21.75	5960	5960	5870	7640	4120	5880	5912.67	0.72	-558	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1918	-6.70	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
28	20250121	140425	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	20	2	0.34	20328100	3437	20.35	5960	5960	5870	7640	4120	5880	5914.49	0.72	-463	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1921	-6.71	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
29	20250121	130424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	20	2	0.34	20192400	3414	20.22	5960	5960	5870	7640	4120	5880	5914.59	0.72	-463	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1921	-6.71	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
30	20250121	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	30	2	0.51	18711500	3163	18.73	5960	5960	5870	7640	4120	5880	5915.74	0.72	-314	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
31	20250121	110407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	20	2	0.34	18617120	3147	18.63	5960	5960	5870	7640	4120	5880	5915.83	0.72	-312	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1921	-6.71	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
32	20250121	100402	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	15464230	2611	15.46	5960	5960	5880	7640	4120	5880	5922.72	0.72	-275	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
33	20250121	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	80	2	1.36	131120	22	0.13	5960	5960	5960	7640	4120	5880	5960.00	0.72	-2	6020	5950	5880	5810	5740	5985	5845	163	1760	500	4230	10	1	32556857	1940	-6.78	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.30	5210	20241209	14.40	6000	-0.67	20250113	5660	5.30	20250102	8430	-29.30	20240223	5210	14.40	20241209	0.88	N	034810	500	162 억	233396	N	N	N	N
34	20250120	160422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	30	2	0.51	97545210	16588	211.12	5850	5950	5810	7600	4100	5850	5880.47	0.71	994	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1914	-6.69	0.26	12	0.05	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
35	20250120	150424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	40	2	0.68	93103380	15834	201.53	5850	5950	5810	7600	4100	5850	5879.97	0.71	1047	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1918	-6.70	0.26	12	0.05	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
36	20250120	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	40	2	0.68	85387670	14521	184.82	5850	5950	5810	7600	4100	5850	5880.29	0.71	759	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1918	-6.70	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
37	20250120	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	10	2	0.17	64085850	10918	138.96	5850	5940	5810	7600	4100	5850	5869.74	0.71	1308	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1908	-6.67	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
38	20250120	120424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	30	2	0.51	54522580	9289	118.23	5850	5940	5810	7600	4100	5850	5869.59	0.71	390	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1914	-6.69	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
39	20250120	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	10	2	0.17	33107320	5637	71.74	5850	5940	5810	7600	4100	5850	5873.22	0.71	159	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1908	-6.67	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
40	20250120	100423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	90	2	1.54	11250630	1914	24.36	5850	5940	5810	7600	4100	5850	5878.07	0.71	-252	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1934	-6.76	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.54	5210	20241209	14.01	6000	-1.00	20250113	5660	4.95	20250102	8430	-29.54	20240223	5210	14.01	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
41	20250120	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	-40	5	-0.68	1006530	173	2.20	5850	5850	5810	7600	4100	5850	5818.09	0.71	-4	5930	5890	5850	5810	5770	5870	5790	163	1750	500	4210	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	6000	-3.17	20250113	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.87	N	034810	500	162 억	232251	N	N	N	N
42	20250117	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	10	2	0.17	45882860	7857	47.27	5880	5890	5810	7590	4090	5840	5839.74	0.71	1126	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1905	-6.66	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
43	20250117	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	20	2	0.34	43653130	7476	44.97	5880	5890	5810	7590	4090	5840	5839.10	0.71	1150	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1908	-6.67	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
44	20250117	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	10	2	0.17	37439290	6416	38.60	5880	5890	5810	7590	4090	5840	5835.30	0.71	1126	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1905	-6.66	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
45	20250117	130423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	10	2	0.17	29029950	4978	29.95	5880	5890	5810	7590	4090	5840	5831.65	0.71	1102	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1905	-6.66	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
46	20250117	120424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-10	5	-0.17	25636840	4397	26.45	5880	5890	5810	7590	4090	5840	5830.53	0.71	1020	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1898	-6.63	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.84	5210	20241209	11.90	6000	-2.83	20250113	5660	3.00	20250102	8430	-30.84	20240223	5210	11.90	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
47	20250117	110423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	10	2	0.17	10757250	1842	11.08	5880	5890	5810	7590	4090	5840	5839.98	0.71	73	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1905	-6.66	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
48	20250117	100424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	10	2	0.17	3254470	556	3.34	5880	5890	5810	7590	4090	5840	5853.36	0.71	5	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1905	-6.66	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
49	20250117	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	50	2	0.86	235250	40	0.24	5880	5890	5880	7590	4090	5840	5881.25	0.71	-5	5940	5890	5850	5800	5760	5915	5825	163	1750	500	4200	10	1	32556857	1918	-6.70	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.87	N	034810	500	162 억	231125	N	N	N	N
50	20250116	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	10	2	0.17	97316210	16623	210.28	5830	5900	5810	7570	4090	5830	5854.31	0.70	468	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1901	-6.64	0.26	12	0.05	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
51	20250116	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	40	2	0.69	83623470	14279	180.63	5830	5900	5810	7570	4090	5830	5856.40	0.70	1965	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1911	-6.68	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	6000	-2.17	20250113	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
52	20250116	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	70	2	1.20	80776870	13795	174.51	5830	5900	5810	7570	4090	5830	5855.52	0.70	1977	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
53	20250116	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	30	2	0.51	69726430	11918	150.77	5830	5890	5810	7570	4090	5830	5850.51	0.70	2117	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1908	-6.67	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
54	20250116	120423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	10	2	0.17	60169080	10284	130.09	5830	5890	5810	7570	4090	5830	5850.75	0.70	2063	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1901	-6.64	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
55	20250116	110423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	20	2	0.34	33527530	5721	72.37	5830	5890	5810	7570	4090	5830	5860.43	0.70	484	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1905	-6.66	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
56	20250116	100423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	30	2	0.51	20079020	3427	43.35	5830	5890	5810	7570	4090	5830	5859.07	0.70	-146	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1908	-6.67	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
57	20250116	090423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	50	2	0.86	530620	91	1.15	5830	5880	5830	7570	4090	5830	5830.99	0.70	-13	5956	5892	5846	5782	5736	5870	5760	163	1740	500	4190	10	1	32556857	1914	-6.69	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.89	N	034810	500	162 억	229004	N	N	N	N
58	20250115	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-30	5	-0.51	46289170	7904	84.64	5910	5910	5800	7610	4110	5860	5856.42	0.70	268	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1898	-6.63	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.84	5210	20241209	11.90	6000	-2.83	20250113	5660	3.00	20250102	8430	-30.84	20240223	5210	11.90	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
59	20250115	150422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-10	5	-0.17	43944650	7502	80.34	5910	5910	5800	7610	4110	5860	5857.72	0.70	456	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1905	-6.66	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
60	20250115	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	-20	5	-0.34	37624230	6420	68.75	5910	5910	5800	7610	4110	5860	5860.47	0.70	529	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1901	-6.64	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	6000	-2.67	20250113	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
61	20250115	130421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-30	5	-0.51	37011820	6315	67.63	5910	5910	5800	7610	4110	5860	5860.94	0.70	562	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1898	-6.63	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.84	5210	20241209	11.90	6000	-2.83	20250113	5660	3.00	20250102	8430	-30.84	20240223	5210	11.90	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
62	20250115	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	10	2	0.17	20423240	3468	37.14	5910	5910	5860	7610	4110	5860	5889.05	0.70	235	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1911	-6.68	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	6000	-2.17	20250113	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
63	20250115	110422	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	17946100	3046	32.62	5910	5910	5860	7610	4110	5860	5891.69	0.70	227	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
64	20250115	100421	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	40	2	0.68	7345760	1245	13.33	5910	5910	5890	7610	4110	5860	5900.21	0.70	0	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1921	-6.71	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
65	20250115	090423	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	50	2	0.85	159570	27	0.29	5910	5910	5910	7610	4110	5860	5910.00	0.70	-3	5980	5920	5890	5830	5800	5905	5815	163	1750	500	4210	10	1	32556857	1924	-6.72	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	228800	N	N	N	N
66	20250114	160419	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	-30	5	-0.51	55035380	9338	95.70	5910	5950	5860	7650	4130	5890	5893.70	0.70	322	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1908	-6.67	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.49	5210	20241209	12.48	6000	-2.33	20250113	5660	3.53	20250102	8430	-30.49	20240223	5210	12.48	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
67	20250114	150420	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-10	5	-0.17	51611250	8754	89.71	5910	5950	5860	7650	4130	5890	5895.73	0.70	663	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1914	-6.69	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	6000	-2.00	20250113	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
68	20250114	140419	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	50864860	8627	88.41	5910	5950	5860	7650	4130	5890	5896.01	0.70	630	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1918	-6.70	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
69	20250114	130419	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	43366460	7353	75.35	5910	5950	5880	7650	4130	5890	5897.79	0.70	630	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1918	-6.70	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
70	20250114	120417	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	0	3	0.00	38572000	6539	67.01	5910	5950	5880	7650	4130	5890	5898.76	0.70	630	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1918	-6.70	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
71	20250114	110419	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	20	2	0.34	31062370	5264	53.95	5910	5950	5880	7650	4130	5890	5900.91	0.70	630	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1924	-6.72	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
72	20250114	100418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	40	2	0.68	5193560	880	9.02	5910	5930	5890	7650	4130	5890	5901.77	0.70	-302	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1931	-6.75	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	6000	-1.17	20250113	5660	4.77	20250102	8430	-29.66	20240223	5210	13.82	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
73	20250114	090418	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	20	2	0.34	124110	21	0.22	5910	5910	5910	7650	4130	5890	5910.00	0.70	-4	6063	5976	5913	5826	5763	5945	5795	163	1760	500	4240	10	1	32556857	1924	-6.72	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	229170	N	N	N	N
74	20250113	160415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	-90	5	-1.51	57679220	9758	83.34	6000	6000	5850	7770	4190	5980	5910.97	0.71	-2441	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1918	-6.70	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	6000	-1.83	20250113	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
75	20250113	150415	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-130	5	-2.17	52996800	8961	76.53	6000	6000	5850	7770	4190	5980	5914.16	0.71	-2118	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1905	-6.66	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	6000	-2.50	20250113	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
76	20250113	140412	57	100.00	KOSDAQ	금융	N	N	N	N	N	5900	-80	5	-1.34	38557570	6499	55.50	6000	6000	5900	7770	4190	5980	5932.85	0.71	-625	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1921	-6.71	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.01	5210	20241209	13.24	6000	-1.67	20250113	5660	4.24	20250102	8430	-30.01	20240223	5210	13.24	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
77	20250113	130410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	-70	5	-1.17	32460430	5466	46.68	6000	6000	5900	7770	4190	5980	5938.61	0.71	-222	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1924	-6.72	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	6000	-1.50	20250113	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
78	20250113	120410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	-60	5	-1.00	30142400	5074	43.33	6000	6000	5910	7770	4190	5980	5940.56	0.71	-68	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1927	-6.73	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	6000	-1.33	20250113	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
79	20250113	110411	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	-60	5	-1.00	27415130	4613	39.40	6000	6000	5920	7770	4190	5980	5943.02	0.71	-5	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1927	-6.73	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	6000	-1.33	20250113	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
80	20250113	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5950	-30	5	-0.50	8591110	1441	12.31	6000	6000	5920	7770	4190	5980	5961.91	0.71	282	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1937	-6.77	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.42	5210	20241209	14.20	6000	-0.83	20250113	5660	5.12	20250102	8430	-29.42	20240223	5210	14.20	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
81	20250113	090414	57	100.00	KOSDAQ	금융	N	N	N	N	N	6000	20	2	0.33	497800	83	0.71	6000	6000	5990	7770	4190	5980	5997.59	0.71	-29	6026	6002	5956	5932	5886	6015	5945	163	1790	500	4300	10	1	32556857	1953	-6.83	0.26	12	0.00	-879.00	22826.00	8430	20240223	-28.83	5210	20241209	15.16	6000	0.00	20250113	5660	6.01	20250102	8430	-28.83	20240223	5210	15.16	20241209	0.88	N	034810	500	162 억	232659	N	N	N	N
82	20250110	160408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	0	3	0.00	69689590	11709	138.73	5980	5980	5910	7770	4190	5980	5951.79	0.72	-830	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1947	-6.80	0.26	12	0.04	-879.00	22826.00	8430	20240223	-29.06	5210	20241209	14.78	5980	0.00	20250109	5660	5.65	20250102	8430	-29.06	20240223	5210	14.78	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
83	20250110	150409	57	100.00	KOSDAQ	금융	N	N	N	N	N	5970	-10	5	-0.17	62165730	10449	123.80	5980	5980	5910	7770	4190	5980	5949.44	0.72	-827	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1944	-6.79	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.18	5210	20241209	14.59	5980	0.00	20250109	5660	5.48	20250102	8430	-29.18	20240223	5210	14.59	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
84	20250110	140409	57	100.00	KOSDAQ	금융	N	N	N	N	N	5960	-20	5	-0.33	54013730	9081	107.59	5980	5980	5910	7770	4190	5980	5947.99	0.72	-337	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1940	-6.78	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.30	5210	20241209	14.40	5980	0.00	20250109	5660	5.30	20250102	8430	-29.30	20240223	5210	14.40	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
85	20250110	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5970	-10	5	-0.17	49006000	8237	97.59	5980	5980	5910	7770	4190	5980	5949.50	0.72	-398	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1944	-6.79	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.18	5210	20241209	14.59	5980	0.00	20250109	5660	5.48	20250102	8430	-29.18	20240223	5210	14.59	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
86	20250110	120409	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	-70	5	-1.17	42526130	7145	84.66	5980	5980	5910	7770	4190	5980	5951.87	0.72	-417	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1924	-6.72	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	5980	0.00	20250109	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
87	20250110	110408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	-40	5	-0.67	34989030	5872	69.57	5980	5980	5910	7770	4190	5980	5958.62	0.72	-540	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1934	-6.76	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.54	5210	20241209	14.01	5980	0.00	20250109	5660	4.95	20250102	8430	-29.54	20240223	5210	14.01	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
88	20250110	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5970	-10	5	-0.17	9174310	1545	18.31	5980	5980	5910	7770	4190	5980	5938.06	0.72	-6	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1944	-6.79	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.18	5210	20241209	14.59	5980	0.00	20250109	5660	5.48	20250102	8430	-29.18	20240223	5210	14.59	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
89	20250110	090410	57	100.00	KOSDAQ	금융	N	N	N	N	N	5940	-40	5	-0.67	161310	27	0.32	5980	5980	5940	7770	4190	5980	5974.44	0.72	-6	6066	6022	5936	5892	5806	6045	5915	163	1790	500	4300	10	1	32556857	1934	-6.76	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.54	5210	20241209	14.01	5980	0.00	20250109	5660	4.95	20250102	8430	-29.54	20240223	5210	14.01	20241209	0.89	N	034810	500	162 억	233489	N	N	N	N
90	20250109	160406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5980	70	2	1.18	49778890	8440	91.36	5950	5980	5850	7680	4140	5910	5897.97	0.72	-128	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1947	-6.80	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.06	5210	20241209	14.78	5980	0.00	20250109	5660	5.65	20250102	8430	-29.06	20240223	5210	14.78	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
91	20250109	150407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5930	20	2	0.34	44693950	7586	82.12	5950	5950	5850	7680	4140	5910	5891.64	0.72	-22	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1931	-6.75	0.26	12	0.02	-879.00	22826.00	8430	20240223	-29.66	5210	20241209	13.82	5950	-0.34	20250109	5660	4.77	20250102	8430	-29.66	20240223	5210	13.82	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
92	20250109	140408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-30	5	-0.51	26772000	4567	49.44	5950	5950	5850	7680	4140	5910	5862.05	0.72	28	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1914	-6.69	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5950	-1.18	20250109	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
93	20250109	130407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	-30	5	-0.51	23255010	3969	42.96	5950	5950	5850	7680	4140	5910	5859.16	0.72	31	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1914	-6.69	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5950	-1.18	20250109	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
94	20250109	120407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-60	5	-1.02	22949280	3917	42.40	5950	5950	5850	7680	4140	5910	5858.89	0.72	33	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1905	-6.66	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	5950	-1.68	20250109	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
95	20250109	110407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-40	5	-0.68	18385660	3138	33.97	5950	5950	5850	7680	4140	5910	5859.04	0.72	33	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1911	-6.68	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5950	-1.34	20250109	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
96	20250109	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-60	5	-1.02	4552250	776	8.40	5950	5950	5850	7680	4140	5910	5866.30	0.72	37	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1905	-6.66	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	5950	-1.68	20250109	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
97	20250109	090409	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	0	3	0.00	301940	51	0.55	5950	5950	5870	7680	4140	5910	5920.39	0.72	-6	5963	5936	5883	5856	5803	5950	5870	163	1770	500	4250	10	1	32556857	1924	-6.72	0.26	12	0.00	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	5950	-0.67	20250109	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	233633	N	N	N	N
98	20250108	160403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	30	2	0.51	54319160	9238	69.07	5850	5910	5830	7640	4120	5880	5879.97	0.71	1089	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1924	-6.72	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	5930	-0.34	20250107	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
99	20250108	150406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-10	5	-0.17	51143240	8699	65.04	5850	5910	5830	7640	4120	5880	5879.21	0.71	1361	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1911	-6.68	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5930	-1.01	20250107	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
100	20250108	140408	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	42883150	7294	54.53	5850	5910	5830	7640	4120	5880	5879.24	0.71	1974	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5930	-0.84	20250107	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
101	20250108	130407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-10	5	-0.17	30414410	5168	38.64	5850	5910	5830	7640	4120	5880	5885.14	0.71	1463	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1911	-6.68	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5930	-1.01	20250107	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
102	20250108	120404	57	100.00	KOSDAQ	금융	N	N	N	N	N	5910	30	2	0.51	25672700	4361	32.61	5850	5910	5830	7640	4120	5880	5886.88	0.71	929	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8430	20240223	-29.89	5210	20241209	13.44	5930	-0.34	20250107	5660	4.42	20250102	8430	-29.89	20240223	5210	13.44	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
103	20250108	110404	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	16573950	2819	21.08	5850	5910	5830	7640	4120	5880	5879.37	0.71	829	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5930	-0.84	20250107	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
104	20250108	100406	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	708140	121	0.90	5850	5880	5830	7640	4120	5880	5852.40	0.71	3	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5930	-0.84	20250107	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
105	20250108	090407	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-50	5	-0.85	175460	30	0.22	5850	5850	5830	7640	4120	5880	5848.67	0.71	-3	5980	5930	5880	5830	5780	5955	5855	163	1760	500	4230	10	1	32556857	1898	-6.63	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.84	5210	20241209	11.90	5930	-1.69	20250107	5660	3.00	20250102	8430	-30.84	20240223	5210	11.90	20241209	0.88	N	034810	500	162 억	232544	N	N	N	N
106	20250107	160402	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	78694110	13375	92.45	5830	5930	5830	7640	4120	5880	5883.67	0.73	-4205	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5930	-0.84	20250107	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
107	20250107	150403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	0	3	0.00	78558820	13352	92.29	5830	5930	5830	7640	4120	5880	5883.67	0.73	-4204	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1914	-6.69	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5930	-0.84	20250107	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
108	20250107	140403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-30	5	-0.51	63662790	10818	74.77	5830	5930	5830	7640	4120	5880	5884.89	0.73	-2865	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1905	-6.66	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	5930	-1.35	20250107	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
109	20250107	130403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-10	5	-0.17	57522260	9770	67.53	5830	5930	5830	7640	4120	5880	5887.64	0.73	-2651	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1911	-6.68	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5930	-1.01	20250107	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
110	20250107	120403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	40	2	0.68	52877250	8980	62.07	5830	5930	5830	7640	4120	5880	5888.34	0.73	-2371	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1927	-6.73	0.26	12	0.03	-879.00	22826.00	8430	20240223	-29.77	5210	20241209	13.63	5930	-0.17	20250107	5660	4.59	20250102	8430	-29.77	20240223	5210	13.63	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
111	20250107	110400	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	10	2	0.17	38601530	6562	45.36	5830	5900	5830	7640	4120	5880	5882.59	0.73	-1799	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1918	-6.70	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	5900	0.00	20250106	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
112	20250107	100405	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	10	2	0.17	26531880	4513	31.19	5830	5900	5830	7640	4120	5880	5878.99	0.73	-1337	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1918	-6.70	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	5900	0.00	20250106	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
113	20250107	090403	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	-10	5	-0.17	1195550	205	1.42	5830	5870	5830	7640	4120	5880	5831.95	0.73	87	5986	5932	5846	5792	5706	5960	5820	163	1760	500	4230	10	1	32556857	1911	-6.68	0.26	12	0.00	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5900	-0.51	20250106	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	236533	N	N	N	N
114	20250106	160358	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	100	2	1.73	84506110	14468	252.72	5810	5900	5760	7510	4050	5780	5840.82	0.72	733	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1914	-6.69	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5900	-0.34	20250106	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
115	20250106	150359	57	100.00	KOSDAQ	금융	N	N	N	N	N	5890	110	2	1.90	72226300	12363	215.95	5810	5900	5760	7510	4050	5780	5842.13	0.72	854	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1918	-6.70	0.26	12	0.04	-879.00	22826.00	8430	20240223	-30.13	5210	20241209	13.05	5900	-0.17	20250106	5660	4.06	20250102	8430	-30.13	20240223	5210	13.05	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
116	20250106	140359	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	100	2	1.73	53802940	9233	161.28	5810	5890	5760	7510	4050	5780	5827.24	0.72	648	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1914	-6.69	0.26	12	0.03	-879.00	22826.00	8430	20240223	-30.25	5210	20241209	12.86	5890	-0.17	20250106	5660	3.89	20250102	8430	-30.25	20240223	5210	12.86	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
117	20250106	130357	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	60	2	1.04	40034380	6887	120.30	5810	5870	5760	7510	4050	5780	5813.04	0.72	686	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1901	-6.64	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.72	5210	20241209	12.09	5870	-0.51	20250106	5660	3.18	20250102	8430	-30.72	20240223	5210	12.09	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
118	20250106	120357	57	100.00	KOSDAQ	금융	N	N	N	N	N	5870	90	2	1.56	29507770	5080	88.73	5810	5870	5760	7510	4050	5780	5808.62	0.72	602	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1911	-6.68	0.26	12	0.02	-879.00	22826.00	8430	20240223	-30.37	5210	20241209	12.67	5870	0.00	20250106	5660	3.71	20250102	8430	-30.37	20240223	5210	12.67	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
119	20250106	110357	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	70	2	1.21	20165450	3480	60.79	5810	5850	5760	7510	4050	5780	5794.67	0.72	535	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1905	-6.66	0.26	12	0.01	-879.00	22826.00	8430	20240223	-30.60	5210	20241209	12.28	5850	0.00	20250106	5660	3.36	20250102	8430	-30.60	20240223	5210	12.28	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
120	20250106	100356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	0	3	0.00	7555650	1307	22.83	5810	5810	5760	7510	4050	5780	5780.91	0.72	-17	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1882	-6.58	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	5810	-0.52	20250106	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
121	20250106	090354	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	30	2	0.52	133630	23	0.40	5810	5810	5810	7510	4050	5780	5810.00	0.72	-4	5853	5816	5743	5706	5633	5835	5725	163	1730	500	4160	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8430	20240223	-31.08	5210	20241209	11.52	5810	0.00	20250106	5660	2.65	20250102	8430	-31.08	20240223	5210	11.52	20241209	0.88	N	034810	500	162 억	235798	N	N	N	N
122	20250103	160355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	70	2	1.23	32494410	5675	67.50	5710	5780	5670	7420	4000	5710	5725.89	0.72	217	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1882	-6.58	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.44	5210	20241209	10.94	5780	0.00	20250103	5660	2.12	20250102	8430	-31.44	20240223	5210	10.94	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
123	20250103	150355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	60	2	1.05	32095720	5606	66.67	5710	5780	5670	7420	4000	5710	5725.24	0.72	232	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	5780	-0.17	20250103	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
124	20250103	140356	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	50	2	0.88	30312990	5297	63.00	5710	5780	5670	7420	4000	5710	5722.67	0.72	280	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1875	-6.55	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	5780	-0.35	20250103	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
125	20250103	130354	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	30	2	0.53	28975520	5064	60.23	5710	5780	5670	7420	4000	5710	5721.86	0.72	206	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1869	-6.53	0.25	12	0.02	-879.00	22826.00	8430	20240223	-31.91	5210	20241209	10.17	5780	-0.69	20250103	5660	1.41	20250102	8430	-31.91	20240223	5210	10.17	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
126	20250103	120355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	50	2	0.88	21355040	3737	44.45	5710	5780	5670	7420	4000	5710	5714.49	0.72	74	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1875	-6.55	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.67	5210	20241209	10.56	5780	-0.35	20250103	5660	1.77	20250102	8430	-31.67	20240223	5210	10.56	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
127	20250103	110355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	60	2	1.05	21027680	3680	43.77	5710	5780	5670	7420	4000	5710	5714.04	0.72	77	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8430	20240223	-31.55	5210	20241209	10.75	5780	-0.17	20250103	5660	1.94	20250102	8430	-31.55	20240223	5210	10.75	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
128	20250103	100354	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	20	2	0.35	12890400	2263	26.91	5710	5730	5670	7420	4000	5710	5696.16	0.72	91	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1866	-6.52	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	5750	-0.35	20250102	5660	1.24	20250102	8430	-32.03	20240223	5210	9.98	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
129	20250103	090355	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	0	3	0.00	137040	24	0.29	5710	5710	5710	7420	4000	5710	5710.00	0.72	-3	5796	5752	5706	5662	5616	5755	5665	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	5750	-0.70	20250102	5660	0.88	20250102	8430	-32.27	20240223	5210	9.60	20241209	0.88	N	034810	500	162 억	235581	N	N	N	N
130	20250102	160353	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	0	3	0.00	47901260	8408	167.02	5710	5750	5660	7420	4000	5710	5697.10	0.73	-2311	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.03	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	5750	-0.70	20250102	5660	0.88	20250102	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
131	20250102	150354	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-10	5	-0.18	45698280	8022	159.36	5710	5750	5660	7420	4000	5710	5696.62	0.73	-2104	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1856	-6.48	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.38	5210	20241209	9.40	5750	-0.87	20250102	5660	0.71	20250102	8430	-32.38	20240223	5210	9.40	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
132	20250102	140351	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	-20	5	-0.35	37899350	6654	132.18	5710	5750	5660	7420	4000	5710	5695.72	0.73	-1039	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1852	-6.47	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.50	5210	20241209	9.21	5750	-1.04	20250102	5660	0.53	20250102	8430	-32.50	20240223	5210	9.21	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
133	20250102	130352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	-40	5	-0.70	32200760	5653	112.30	5710	5750	5660	7420	4000	5710	5696.23	0.73	-978	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1846	-6.45	0.25	12	0.02	-879.00	22826.00	8430	20240223	-32.74	5210	20241209	8.83	5750	-1.39	20250102	5660	0.18	20250102	8430	-32.74	20240223	5210	8.83	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
134	20250102	120352	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-30	5	-0.53	24593770	4314	85.70	5710	5750	5660	7420	4000	5710	5700.92	0.73	-519	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1849	-6.46	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.62	5210	20241209	9.02	5750	-1.22	20250102	5660	0.35	20250102	8430	-32.62	20240223	5210	9.02	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
135	20250102	110344	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	20	2	0.35	24263600	4256	84.55	5710	5750	5660	7420	4000	5710	5701.03	0.73	-461	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1866	-6.52	0.25	12	0.01	-879.00	22826.00	8430	20240223	-32.03	5210	20241209	9.98	5750	-0.35	20250102	5660	1.24	20250102	8430	-32.03	20240223	5210	9.98	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
136	20250102	100350	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-10	5	-0.18	5915510	1036	20.58	5710	5710	5700	7420	4000	5710	5709.95	0.73	-307	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1856	-6.48	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.38	5210	20241209	9.40	5710	-0.18	20250102	5700	0.00	20250102	8430	-32.38	20240223	5210	9.40	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N
137	20250102	090348	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	0	3	0.00	0	0	0.00	0	0	0	7420	4000	5710	0.00	0.73	0	5783	5746	5693	5656	5603	5765	5675	163	1710	500	4110	10	1	32556857	1859	-6.50	0.25	12	0.00	-879.00	22826.00	8430	20240223	-32.27	5210	20241209	9.60	0	0.00	0	0	0.00	0	8430	-32.27	20240223	5210	9.60	20241209	0.87	N	034810	500	162 억	237813	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History