KissMeData/190650/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	160938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	15104130	2801	58.33	5370	5440	5370	7020	3780	5400	5392.41	1.14	110	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
3	20250124	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	20	2	0.37	8958550	1661	34.59	5370	5440	5370	7020	3780	5400	5393.47	1.14	152	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	346	5.96	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	5670	-4.41	20250109	5310	2.07	20250123	7060	-23.23	20240701	5020	7.97	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
4	20250124	140935	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	8828520	1637	34.09	5370	5440	5370	7020	3780	5400	5393.11	1.14	152	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
5	20250124	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	30	2	0.56	8698830	1613	33.59	5370	5440	5370	7020	3780	5400	5392.95	1.14	155	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	347	5.97	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.09	5020	20241114	8.17	5670	-4.23	20250109	5310	2.26	20250123	7060	-23.09	20240701	5020	8.17	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
6	20250124	120934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	40	2	0.74	8677160	1609	33.51	5370	5440	5370	7020	3780	5400	5392.89	1.14	155	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	348	5.98	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	5670	-4.06	20250109	5310	2.45	20250123	7060	-22.95	20240701	5020	8.37	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
7	20250124	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	5086320	944	19.66	5370	5400	5370	7020	3780	5400	5388.05	1.14	154	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
8	20250124	100932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	3317190	616	12.83	5370	5400	5370	7020	3780	5400	5385.05	1.14	154	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
9	20250124	090938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-30	5	-0.56	2259350	420	8.75	5370	5400	5370	7020	3780	5400	5379.40	1.14	78	5553	5476	5393	5316	5233	5435	5275	319	1620	5000	3670	10	1	6388000	343	5.91	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	5670	-5.29	20250109	5310	1.13	20250123	7060	-23.94	20240701	5020	6.97	20241114	0.72	N	190650	5000	319 억	72625	N	N	N	N
10	20250123	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	25732190	4784	113.04	5450	5470	5310	7020	3780	5400	5378.80	1.14	4	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.07	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
11	20250123	150930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	20370470	3791	89.58	5450	5470	5310	7020	3780	5400	5373.38	1.14	11	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.06	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
12	20250123	140932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	15747750	2933	69.31	5450	5470	5310	7020	3780	5400	5369.16	1.14	9	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.05	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
13	20250123	130930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	15353550	2860	67.58	5450	5470	5310	7020	3780	5400	5368.37	1.14	7	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
14	20250123	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	0	3	0.00	15305010	2851	67.37	5450	5470	5310	7020	3780	5400	5368.30	1.14	7	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	345	5.94	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5310	1.69	20250123	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
15	20250123	110922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	10	2	0.19	15013370	2797	66.09	5450	5470	5310	7020	3780	5400	5367.67	1.14	7	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	346	5.95	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.37	5020	20241114	7.77	5670	-4.59	20250109	5310	1.88	20250123	7060	-23.37	20240701	5020	7.77	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
16	20250123	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	10	2	0.19	14813540	2760	65.22	5450	5470	5310	7020	3780	5400	5367.22	1.14	7	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	346	5.95	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.37	5020	20241114	7.77	5670	-4.59	20250109	5310	1.88	20250123	7060	-23.37	20240701	5020	7.77	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
17	20250123	090931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	50	2	0.93	550550	101	2.39	5450	5470	5450	7020	3780	5400	5450.99	1.14	-2	5506	5452	5426	5372	5346	5440	5360	319	1620	5000	3670	10	1	6388000	348	6.00	0.37	03	0.00	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72621	N	N	N	N
18	20250122	160923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-30	5	-0.55	17160530	3162	35.10	5450	5480	5400	7050	3810	5430	5428.18	1.14	-8	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	345	5.94	0.37	03	0.05	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	5670	-4.76	20250109	5340	1.12	20250109	7060	-23.51	20240701	5020	7.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
19	20250122	150924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	14728360	2712	30.10	5450	5480	5410	7050	3810	5430	5430.81	1.14	272	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
20	20250122	140923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	14619360	2692	29.88	5450	5480	5410	7050	3810	5430	5430.67	1.14	272	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
21	20250122	130925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	14167430	2609	28.96	5450	5480	5410	7050	3810	5430	5430.21	1.14	272	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
22	20250122	120922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	12335920	2272	25.22	5450	5480	5410	7050	3810	5430	5429.54	1.14	270	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
23	20250122	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	7913810	1456	16.16	5450	5480	5410	7050	3810	5430	5435.31	1.14	270	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.02	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
24	20250122	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	20	2	0.37	7207800	1326	14.72	5450	5480	5410	7050	3810	5430	5435.75	1.14	269	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	6.00	0.37	03	0.02	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5670	-3.88	20250109	5340	2.06	20250109	7060	-22.80	20240701	5020	8.57	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
25	20250122	090925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	10	2	0.18	3258180	598	6.64	5450	5450	5440	7050	3810	5430	5448.46	1.14	-17	5583	5506	5463	5386	5343	5485	5365	319	1620	5000	3690	10	1	6388000	348	5.98	0.37	03	0.01	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	5670	-4.06	20250109	5340	1.87	20250109	7060	-22.95	20240701	5020	8.37	20241114	0.76	N	190650	5000	319 억	72629	N	N	N	N
26	20250121	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-110	5	-1.99	48654010	8908	261.77	5520	5540	5420	7200	3880	5540	5462.90	1.14	69	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	347	5.97	0.37	03	0.14	909.00	14561.00	7060	20240701	-23.09	5020	20241114	8.17	5670	-4.23	20250109	5340	1.69	20250109	7060	-23.09	20240701	5020	8.17	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
27	20250121	150919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-70	5	-1.26	41491650	7589	223.01	5520	5540	5420	7200	3880	5540	5467.34	1.14	610	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	349	6.02	0.38	03	0.12	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5670	-3.53	20250109	5340	2.43	20250109	7060	-22.52	20240701	5020	8.96	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
28	20250121	140920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-40	5	-0.72	18917660	3445	101.23	5520	5540	5470	7200	3880	5540	5491.34	1.14	172	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
29	20250121	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-40	5	-0.72	17762660	3235	95.06	5520	5540	5470	7200	3880	5540	5490.78	1.14	172	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
30	20250121	120902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-40	5	-0.72	14922820	2717	79.84	5520	5540	5470	7200	3880	5540	5492.39	1.14	172	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
31	20250121	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-40	5	-0.72	14862320	2706	79.52	5520	5540	5470	7200	3880	5540	5492.36	1.14	172	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
32	20250121	100828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-70	5	-1.26	8864580	1614	47.43	5520	5540	5470	7200	3880	5540	5492.30	1.14	73	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	349	6.02	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5670	-3.53	20250109	5340	2.43	20250109	7060	-22.52	20240701	5020	8.96	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
33	20250121	090921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	784580	142	4.17	5520	5540	5520	7200	3880	5540	5525.21	1.14	77	5593	5566	5523	5496	5453	5545	5475	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72652	N	N	N	N
34	20250120	160907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-10	5	-0.18	18075220	3273	40.10	5550	5550	5480	7210	3890	5550	5521.85	1.14	-112	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
35	20250120	150919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-10	5	-0.18	16978310	3075	37.67	5550	5550	5480	7210	3890	5550	5521.40	1.14	-37	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
36	20250120	140917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-10	5	-0.18	16972770	3074	37.66	5550	5550	5480	7210	3890	5550	5521.40	1.14	-37	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
37	20250120	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	-60	5	-1.08	16956150	3071	37.62	5550	5550	5480	7210	3890	5550	5521.38	1.14	-37	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	351	6.04	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	5670	-3.17	20250109	5340	2.81	20250109	7060	-22.24	20240701	5020	9.36	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
38	20250120	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-30	5	-0.54	15143220	2741	33.58	5550	5550	5480	7210	3890	5550	5524.71	1.14	-45	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
39	20250120	110918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-10	5	-0.18	14597070	2642	32.37	5550	5550	5480	7210	3890	5550	5525.01	1.14	-97	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
40	20250120	100918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-70	5	-1.26	13978820	2530	30.99	5550	5550	5480	7210	3890	5550	5525.23	1.14	-91	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	350	6.03	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5340	2.62	20250109	7060	-22.38	20240701	5020	9.16	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
41	20250120	090919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-40	5	-0.72	5137800	927	11.36	5550	5550	5510	7210	3890	5550	5542.39	1.14	-117	5683	5616	5533	5466	5383	5575	5425	319	1660	5000	3770	10	1	6388000	352	6.06	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5340	3.18	20250109	7060	-21.95	20240701	5020	9.76	20241114	0.76	N	190650	5000	319 억	72759	N	N	N	N
42	20250117	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-20	5	-0.36	44818330	8163	160.88	5600	5600	5450	7240	3900	5570	5490.42	1.14	53	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	355	6.11	0.38	03	0.13	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5340	3.93	20250109	7060	-21.39	20240701	5020	10.56	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
43	20250117	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-30	5	-0.54	43292490	7888	155.46	5600	5600	5450	7240	3900	5570	5488.40	1.14	187	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	354	6.09	0.38	03	0.12	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
44	20250117	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-60	5	-1.08	37307410	6806	134.13	5600	5600	5450	7240	3900	5570	5481.55	1.14	187	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	352	6.06	0.38	03	0.11	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5340	3.18	20250109	7060	-21.95	20240701	5020	9.76	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
45	20250117	130916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-60	5	-1.08	20674460	3765	74.20	5600	5600	5450	7240	3900	5570	5491.22	1.14	149	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	352	6.06	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5340	3.18	20250109	7060	-21.95	20240701	5020	9.76	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
46	20250117	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-30	5	-0.54	10215700	1853	36.52	5600	5600	5490	7240	3900	5570	5513.06	1.14	59	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	354	6.09	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
47	20250117	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-30	5	-0.54	10204620	1851	36.48	5600	5600	5490	7240	3900	5570	5513.03	1.14	59	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	354	6.09	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
48	20250117	100918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-20	5	-0.36	1895750	341	6.72	5600	5600	5530	7240	3900	5570	5559.38	1.14	-33	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5340	3.93	20250109	7060	-21.39	20240701	5020	10.56	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
49	20250117	090918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	10	2	0.18	676880	121	2.38	5600	5600	5570	7240	3900	5570	5594.05	1.14	-25	5643	5606	5563	5526	5483	5585	5505	319	1670	5000	3780	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.76	N	190650	5000	319 억	72780	N	N	N	N
50	20250116	160911	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	20	2	0.36	27249350	4894	137.63	5590	5600	5520	7210	3890	5550	5567.86	1.14	64	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
51	20250116	150826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	20	2	0.36	25583920	4595	129.22	5590	5600	5520	7210	3890	5550	5567.77	1.14	245	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	356	6.13	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
52	20250116	140915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	30	2	0.54	24654590	4428	124.52	5590	5600	5530	7210	3890	5550	5567.88	1.14	246	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	356	6.14	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
53	20250116	130914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-20	5	-0.36	24343280	4372	122.95	5590	5600	5530	7210	3890	5550	5568.00	1.14	264	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	353	6.08	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5340	3.56	20250109	7060	-21.67	20240701	5020	10.16	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
54	20250116	120914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	0	3	0.00	23744100	4264	119.91	5590	5600	5540	7210	3890	5550	5568.50	1.14	264	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5340	3.93	20250109	7060	-21.39	20240701	5020	10.56	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
55	20250116	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	30	2	0.54	13692610	2453	68.98	5590	5600	5550	7210	3890	5550	5581.99	1.14	176	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
56	20250116	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	40	2	0.72	13084530	2344	65.92	5590	5600	5550	7210	3890	5550	5582.14	1.14	176	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5670	-1.41	20250109	5340	4.68	20250109	7060	-20.82	20240701	5020	11.35	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
57	20250116	090917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	30	2	0.54	4181970	751	21.12	5590	5600	5550	7210	3890	5550	5568.54	1.14	95	5696	5622	5526	5452	5356	5575	5405	319	1660	5000	3770	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.76	N	190650	5000	319 억	72716	N	N	N	N
58	20250115	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-20	5	-0.36	19648350	3556	71.09	5580	5600	5430	7240	3900	5570	5525.41	1.14	-4	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	355	6.11	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5340	3.93	20250109	7060	-21.39	20240701	5020	10.56	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
59	20250115	150913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-40	5	-0.72	11584230	2083	41.64	5580	5600	5430	7240	3900	5570	5561.32	1.14	95	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	353	6.08	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5670	-2.47	20250109	5340	3.56	20250109	7060	-21.67	20240701	5020	10.16	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
60	20250115	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-20	5	-0.36	11106110	1997	39.92	5580	5600	5430	7240	3900	5570	5561.40	1.14	143	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	355	6.11	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5670	-2.12	20250109	5340	3.93	20250109	7060	-21.39	20240701	5020	10.56	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
61	20250115	130913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	10	2	0.18	10623220	1910	38.18	5580	5600	5430	7240	3900	5570	5561.90	1.14	143	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
62	20250115	120858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	10	2	0.18	10300840	1852	37.03	5580	5600	5430	7240	3900	5570	5562.01	1.14	143	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
63	20250115	110913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	20	2	0.36	10289680	1850	36.99	5580	5600	5430	7240	3900	5570	5561.99	1.14	143	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	357	6.15	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5670	-1.41	20250109	5340	4.68	20250109	7060	-20.82	20240701	5020	11.35	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
64	20250115	100912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	30	2	0.54	8776720	1578	31.55	5580	5600	5430	7240	3900	5570	5561.93	1.14	158	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5670	-1.23	20250109	5340	4.87	20250109	7060	-20.68	20240701	5020	11.55	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
65	20250115	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	-140	5	-2.51	2385920	432	8.64	5580	5600	5430	7240	3900	5570	5522.96	1.14	83	5643	5606	5533	5496	5423	5625	5515	319	1670	5000	3780	10	1	6388000	347	5.97	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.09	5020	20241114	8.17	5670	-4.23	20250109	5340	1.69	20250109	7060	-23.09	20240701	5020	8.17	20241114	0.77	N	190650	5000	319 억	72807	N	N	N	N
66	20250114	160854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	30	2	0.54	27660310	5001	220.31	5510	5570	5460	7200	3880	5540	5530.96	1.14	-161	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
67	20250114	150911	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	30	2	0.54	26551880	4802	211.54	5510	5570	5460	7200	3880	5540	5529.34	1.14	-161	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
68	20250114	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	20	2	0.36	20809080	3769	166.04	5510	5560	5460	7200	3880	5540	5521.11	1.14	62	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	355	6.12	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5340	4.12	20250109	7060	-21.25	20240701	5020	10.76	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
69	20250114	130907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-70	5	-1.26	15559400	2819	124.19	5510	5560	5470	7200	3880	5540	5519.47	1.14	333	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	349	6.02	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5670	-3.53	20250109	5340	2.43	20250109	7060	-22.52	20240701	5020	8.96	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
70	20250114	120904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	11077430	2001	88.15	5510	5560	5500	7200	3880	5540	5535.95	1.14	-31	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
71	20250114	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	5998250	1084	47.75	5510	5560	5500	7200	3880	5540	5533.44	1.14	-31	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
72	20250114	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	0	3	0.00	2424990	439	19.34	5510	5540	5500	7200	3880	5540	5523.90	1.14	-25	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
73	20250114	090907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-30	5	-0.54	247770	45	1.98	5510	5510	5500	7200	3880	5540	5506.00	1.14	-18	5600	5570	5530	5500	5460	5575	5505	319	1660	5000	3760	10	1	6388000	352	6.06	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	5670	-2.82	20250109	5340	3.18	20250109	7060	-21.95	20240701	5020	9.76	20241114	0.77	N	190650	5000	319 억	72968	N	N	N	N
74	20250113	160854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-20	5	-0.36	12520290	2270	79.18	5540	5560	5490	7220	3900	5560	5515.55	1.14	-202	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
75	20250113	150859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-20	5	-0.36	8449390	1530	53.37	5540	5560	5500	7220	3900	5560	5522.48	1.14	-144	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
76	20250113	140837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-40	5	-0.72	8316500	1506	52.53	5540	5560	5500	7220	3900	5560	5522.24	1.14	-144	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
77	20250113	130846	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-40	5	-0.72	5235760	948	33.07	5540	5560	5500	7220	3900	5560	5522.95	1.14	-202	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
78	20250113	120849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-60	5	-1.08	2785270	504	17.58	5540	5560	5500	7220	3900	5560	5526.33	1.14	-202	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.01	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
79	20250113	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-60	5	-1.08	2785270	504	17.58	5540	5560	5500	7220	3900	5560	5526.33	1.14	-202	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.01	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
80	20250113	100847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	0	3	0.00	973470	176	6.14	5540	5560	5500	7220	3900	5560	5531.08	1.14	-2	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	355	6.12	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5340	4.12	20250109	7060	-21.25	20240701	5020	10.76	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
81	20250113	090852	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-60	5	-1.08	537340	97	3.38	5540	5540	5500	7220	3900	5560	5539.59	1.14	-2	5653	5606	5543	5496	5433	5575	5465	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5670	-3.00	20250109	5340	3.00	20250109	7060	-22.10	20240701	5020	9.56	20241114	0.77	N	190650	5000	319 억	72970	N	N	N	N
82	20250110	160828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	-20	5	-0.36	15822540	2866	50.37	5580	5590	5480	7250	3910	5580	5520.77	1.14	-147	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5670	-1.94	20250109	5340	4.12	20250109	7060	-21.25	20240701	5020	10.76	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
83	20250110	150838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	-10	5	-0.18	14732770	2670	46.92	5580	5590	5480	7250	3910	5580	5517.89	1.14	-18	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	356	6.13	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
84	20250110	140843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	0	3	0.00	14688310	2662	46.78	5580	5590	5480	7250	3910	5580	5517.77	1.14	-15	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
85	20250110	130843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	14350440	2601	45.71	5580	5590	5480	7250	3910	5580	5517.28	1.14	-11	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
86	20250110	120843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	14300710	2592	45.55	5580	5590	5480	7250	3910	5580	5517.25	1.14	-11	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
87	20250110	110842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	13025320	2361	41.49	5580	5590	5480	7250	3910	5580	5516.87	1.14	-115	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
88	20250110	100839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-100	5	-1.79	12251200	2222	39.05	5580	5590	5480	7250	3910	5580	5513.59	1.14	-103	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	350	6.03	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5340	2.62	20250109	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
89	20250110	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	1033690	185	3.25	5580	5590	5520	7250	3910	5580	5587.51	1.14	-160	5860	5720	5530	5390	5200	5625	5295	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5340	3.37	20250109	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억	73102	N	N	N	N
90	20250109	160835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	20	2	0.36	31210440	5690	232.24	5590	5670	5340	7220	3900	5560	5485.14	1.14	44	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	356	6.14	0.38	03	0.09	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5670	-1.59	20250109	5340	4.49	20250109	7060	-20.96	20240701	5020	11.16	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
91	20250109	150830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	10	2	0.18	30920430	5638	230.12	5590	5670	5340	7220	3900	5560	5484.29	1.14	44	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	356	6.13	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
92	20250109	140837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	10	2	0.18	29630910	5407	220.69	5590	5670	5340	7220	3900	5560	5480.10	1.14	60	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5670	-1.76	20250109	5340	4.31	20250109	7060	-21.10	20240701	5020	10.96	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
93	20250109	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-20	5	-0.36	29265900	5341	218.00	5590	5670	5340	7220	3900	5560	5479.48	1.14	60	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	354	6.09	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5670	-2.29	20250109	5340	3.75	20250109	7060	-21.53	20240701	5020	10.36	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
94	20250109	120837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-80	5	-1.44	26897630	4910	200.41	5590	5670	5340	7220	3900	5560	5478.13	1.14	65	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	350	6.03	0.38	03	0.08	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5670	-3.35	20250109	5340	2.62	20250109	7060	-22.38	20240701	5020	9.16	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
95	20250109	110841	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-90	5	-1.62	25089380	4580	186.94	5590	5670	5340	7220	3900	5560	5478.03	1.14	59	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	349	6.02	0.38	03	0.07	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5670	-3.53	20250109	5340	2.43	20250109	7060	-22.52	20240701	5020	8.96	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
96	20250109	100839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-40	5	-0.72	8323010	1498	61.14	5590	5670	5500	7220	3900	5560	5556.08	1.14	-39	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	5670	-2.65	20250109	5390	2.41	20250102	7060	-21.81	20240701	5020	9.96	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
97	20250109	090842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	100	2	1.80	2272030	404	16.49	5590	5670	5590	7220	3900	5560	5623.84	1.14	-69	5653	5606	5553	5506	5453	5630	5530	319	1660	5000	3780	10	1	6388000	362	6.23	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	5670	-0.18	20250109	5390	5.01	20250102	7060	-19.83	20240701	5020	12.75	20241114	0.80	N	190650	5000	319 억	73127	N	N	N	N
98	20250108	160831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	-30	5	-0.54	13606830	2450	72.19	5530	5600	5500	7260	3920	5590	5553.81	1.14	-13	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5620	-1.07	20250103	5390	3.15	20250102	7060	-21.25	20240701	5020	10.76	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
99	20250108	150834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-40	5	-0.72	13050870	2350	69.24	5530	5600	5500	7260	3920	5590	5553.56	1.14	43	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5620	-1.25	20250103	5390	2.97	20250102	7060	-21.39	20240701	5020	10.56	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
100	20250108	140836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-50	5	-0.89	9696070	1748	51.50	5530	5600	5500	7260	3920	5590	5546.95	1.14	10	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	-1.42	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
101	20250108	130835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-50	5	-0.89	4410590	794	23.39	5530	5600	5500	7260	3920	5590	5554.90	1.14	9	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	-1.42	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
102	20250108	120831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-50	5	-0.89	2179620	393	11.58	5530	5600	5500	7260	3920	5590	5546.11	1.14	8	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	-1.42	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
103	20250108	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-50	5	-0.89	1996760	360	10.61	5530	5600	5500	7260	3920	5590	5546.56	1.14	5	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	-1.42	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
104	20250108	100834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	-30	5	-0.54	1380520	249	7.34	5530	5600	5500	7260	3920	5590	5544.26	1.14	-17	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	355	6.12	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5620	-1.07	20250103	5390	3.15	20250102	7060	-21.25	20240701	5020	10.76	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
105	20250108	090834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-50	5	-0.89	149330	27	0.80	5530	5540	5530	7260	3920	5590	5530.74	1.14	0	5683	5636	5573	5526	5463	5660	5550	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	-1.42	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.81	N	190650	5000	319 억	73140	N	N	N	N
106	20250107	160826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	40	2	0.72	18866910	3394	193.39	5550	5620	5510	7210	3890	5550	5558.90	1.15	-3	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5620	0.00	20250103	5390	3.71	20250102	7060	-20.82	20240701	5020	11.35	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
107	20250107	150828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	40	2	0.72	18263190	3286	187.24	5550	5620	5510	7210	3890	5550	5557.88	1.15	80	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5620	0.00	20250103	5390	3.71	20250102	7060	-20.82	20240701	5020	11.35	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
108	20250107	140826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	50	2	0.90	7989140	1438	81.94	5550	5620	5510	7210	3890	5550	5555.73	1.15	4	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5620	0.00	20250103	5390	3.90	20250102	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
109	20250107	130826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	50	2	0.90	7843890	1412	80.46	5550	5620	5510	7210	3890	5550	5555.16	1.15	0	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5620	0.00	20250103	5390	3.90	20250102	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
110	20250107	120827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-10	5	-0.18	6466620	1165	66.38	5550	5620	5510	7210	3890	5550	5550.75	1.15	-3	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5620	0.00	20250103	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
111	20250107	110823	57	100.00	KOSDAQ	금융	N	N	N	N	N	5570	20	2	0.36	3920190	707	40.28	5550	5620	5510	7210	3890	5550	5544.82	1.15	-3	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	5620	0.00	20250103	5390	3.34	20250102	7060	-21.10	20240701	5020	10.96	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
112	20250107	100829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-20	5	-0.36	2029870	366	20.85	5550	5620	5510	7210	3890	5550	5546.09	1.15	-3	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	353	6.08	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5620	0.00	20250103	5390	2.60	20250102	7060	-21.67	20240701	5020	10.16	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
113	20250107	090831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-20	5	-0.36	150480	27	1.54	5550	5620	5530	7210	3890	5550	5573.33	1.15	0	5650	5600	5550	5500	5450	5575	5475	319	1660	5000	3770	10	1	6388000	353	6.08	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5620	0.00	20250103	5390	2.60	20250102	7060	-21.67	20240701	5020	10.16	20241114	0.78	N	190650	5000	319 억	73143	N	N	N	N
114	20250106	160817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-40	5	-0.72	9737890	1754	39.72	5600	5600	5500	7260	3920	5590	5551.82	1.15	-64	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5620	-1.25	20250103	5390	2.97	20250102	7060	-21.39	20240701	5020	10.56	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
115	20250106	150816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-40	5	-0.72	8844340	1593	36.07	5600	5600	5500	7260	3920	5590	5552.00	1.15	-64	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5620	-1.25	20250103	5390	2.97	20250102	7060	-21.39	20240701	5020	10.56	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
116	20250106	140818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-40	5	-0.72	8838790	1592	36.05	5600	5600	5500	7260	3920	5590	5552.00	1.15	-64	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5620	-1.25	20250103	5390	2.97	20250102	7060	-21.39	20240701	5020	10.56	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
117	20250106	130812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-40	5	-0.72	8827720	1590	36.01	5600	5600	5500	7260	3920	5590	5552.03	1.15	-64	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	5620	-1.25	20250103	5390	2.97	20250102	7060	-21.39	20240701	5020	10.56	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
118	20250106	120814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-60	5	-1.07	5445890	981	22.21	5600	5600	5500	7260	3920	5590	5551.37	1.15	-40	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	353	6.08	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	5620	-1.60	20250103	5390	2.60	20250102	7060	-21.67	20240701	5020	10.16	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
119	20250106	110813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-10	5	-0.18	5390320	971	21.99	5600	5600	5500	7260	3920	5590	5551.31	1.15	-41	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5620	-0.71	20250103	5390	3.53	20250102	7060	-20.96	20240701	5020	11.16	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
120	20250106	100810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-10	5	-0.18	4641600	837	18.95	5600	5600	5500	7260	3920	5590	5545.52	1.15	-38	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5620	-0.71	20250103	5390	3.53	20250102	7060	-20.96	20240701	5020	11.16	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
121	20250106	090811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	0	3	0.00	1806970	323	7.31	5600	5600	5540	7260	3920	5590	5594.33	1.15	-37	5696	5642	5566	5512	5436	5670	5540	319	1670	5000	3800	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5620	-0.53	20250103	5390	3.71	20250102	7060	-20.82	20240701	5020	11.35	20241114	0.78	N	190650	5000	319 억	73207	N	N	N	N
122	20250103	160807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	50	2	0.90	24488590	4411	129.24	5490	5620	5490	7200	3880	5540	5551.71	1.15	-130	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	357	6.15	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5620	-0.53	20250103	5390	3.71	20250102	7060	-20.82	20240701	5020	11.35	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
123	20250103	150809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	50	2	0.90	21775660	3925	115.00	5490	5620	5490	7200	3880	5540	5547.94	1.15	-73	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	5620	-0.53	20250103	5390	3.71	20250102	7060	-20.82	20240701	5020	11.35	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
124	20250103	140810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	20	2	0.36	21051940	3795	111.19	5490	5620	5490	7200	3880	5540	5547.28	1.15	-73	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	355	6.12	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	5620	-1.07	20250103	5390	3.15	20250102	7060	-21.25	20240701	5020	10.76	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
125	20250103	130808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	60	2	1.08	18247340	3290	96.40	5490	5620	5490	7200	3880	5540	5546.30	1.15	-49	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	358	6.16	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5620	-0.36	20250103	5390	3.90	20250102	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
126	20250103	120808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	-50	5	-0.90	10885100	1956	57.31	5490	5620	5490	7200	3880	5540	5564.98	1.15	-45	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	351	6.04	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	5620	-2.31	20250103	5390	1.86	20250102	7060	-22.24	20240701	5020	9.36	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
127	20250103	110809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	60	2	1.08	8561590	1536	45.00	5490	5620	5490	7200	3880	5540	5573.95	1.15	-91	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	5620	-0.36	20250103	5390	3.90	20250102	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
128	20250103	100806	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	70	2	1.26	7404100	1329	38.94	5490	5620	5490	7200	3880	5540	5571.18	1.15	-54	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	358	6.17	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	5620	-0.18	20250103	5390	4.08	20250102	7060	-20.54	20240701	5020	11.75	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
129	20250103	090810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	40	2	0.72	935940	170	4.98	5490	5590	5490	7200	3880	5540	5505.53	1.15	95	5640	5590	5490	5440	5340	5615	5465	319	1660	5000	3760	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	5590	-0.18	20250103	5390	3.53	20250102	7060	-20.96	20240701	5020	11.16	20241114	0.78	N	190650	5000	319 억	73337	N	N	N	N
130	20250102	160800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	60	2	1.09	18664220	3413	42.60	5480	5540	5390	7120	3840	5480	5468.57	1.15	-55	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	354	6.09	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	5540	0.00	20250102	5390	2.78	20250102	7060	-21.53	20240701	5020	10.36	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
131	20250102	150802	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	20	2	0.36	16700060	3057	38.16	5480	5530	5390	7120	3840	5480	5462.89	1.15	-50	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	5530	-0.54	20250102	5390	2.04	20250102	7060	-22.10	20240701	5020	9.56	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
132	20250102	140759	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	16645420	3047	38.04	5480	5530	5390	7120	3840	5480	5462.89	1.15	-55	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	349	6.01	0.37	03	0.05	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	5530	-1.27	20250102	5390	1.30	20250102	7060	-22.66	20240701	5020	8.76	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
133	20250102	130801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-20	5	-0.36	14719920	2695	33.64	5480	5520	5390	7120	3840	5480	5461.94	1.15	-15	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	349	6.01	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	5520	-1.09	20250102	5390	1.30	20250102	7060	-22.66	20240701	5020	8.76	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
134	20250102	120758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-30	5	-0.55	13951030	2554	31.88	5480	5520	5390	7120	3840	5480	5462.42	1.15	2	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	5520	-1.27	20250102	5390	1.11	20250102	7060	-22.80	20240701	5020	8.57	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
135	20250102	110750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	0	3	0.00	10206370	1868	23.32	5480	5480	5390	7120	3840	5480	5463.80	1.15	-39	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	350	6.03	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	5480	0.00	20250102	5390	1.67	20250102	7060	-22.38	20240701	5020	9.16	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
136	20250102	100757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-10	5	-0.18	414530	76	0.95	5480	5480	5390	7120	3840	5480	5454.34	1.15	-14	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	349	6.02	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	5480	-0.18	20250102	5390	1.48	20250102	7060	-22.52	20240701	5020	8.96	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N
137	20250102	090750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	0	3	0.00	0	0	0.00	0	0	0	7120	3840	5480	0.00	1.15	0	5700	5590	5480	5370	5260	5535	5315	319	1640	5000	3720	10	1	6388000	350	6.03	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	0	0.00	0	0	0.00	0	7060	-22.38	20240701	5020	9.16	20241114	0.78	N	190650	5000	319 억	73392	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History