KissMeData/433530/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-35	5	-1.59	79200715	36496	102.85	2165	2195	2125	2850	1540	2195	2170.12	0.98	-2580	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	89	52.68	1.06	12	0.89	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2235	-3.36	20250123	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
3	20250124	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-50	5	-2.28	77900200	35893	101.15	2165	2195	2125	2850	1540	2195	2170.35	0.98	-2552	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	88	52.32	1.06	12	0.87	41.00	2032.00	2510	20241031	-14.54	1830	20241120	17.21	2235	-4.03	20250123	1982	8.22	20250103	2525	-15.05	20240705	1830	17.21	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
4	20250124	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-40	5	-1.82	70464220	32443	91.43	2165	2195	2125	2850	1540	2195	2171.94	0.98	-2448	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	88	52.56	1.06	12	0.79	41.00	2032.00	2510	20241031	-14.14	1830	20241120	17.76	2235	-3.58	20250123	1982	8.73	20250103	2525	-14.65	20240705	1830	17.76	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
5	20250124	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-40	5	-1.82	57458285	26387	74.36	2165	2195	2125	2850	1540	2195	2177.52	0.98	-2057	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	88	52.56	1.06	12	0.64	41.00	2032.00	2510	20241031	-14.14	1830	20241120	17.76	2235	-3.58	20250123	1982	8.73	20250103	2525	-14.65	20240705	1830	17.76	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
6	20250124	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-45	5	-2.05	54425375	24971	70.37	2165	2195	2150	2850	1540	2195	2179.54	0.98	-1873	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	88	52.44	1.06	12	0.61	41.00	2032.00	2510	20241031	-14.34	1830	20241120	17.49	2235	-3.80	20250123	1982	8.48	20250103	2525	-14.85	20240705	1830	17.49	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
7	20250124	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	25503420	11661	32.86	2165	2195	2165	2850	1540	2195	2187.07	0.98	-1797	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	90	53.29	1.08	12	0.28	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
8	20250124	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	19028715	8699	24.51	2165	2195	2165	2850	1540	2195	2187.46	0.98	-663	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	90	53.41	1.08	12	0.21	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2235	-2.01	20250123	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
9	20250124	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	661980	304	0.86	2165	2185	2165	2850	1540	2195	2177.57	0.98	3	2268	2231	2198	2161	2128	2250	2180	4	655	100	1440	5	1	4105000	90	53.29	1.08	12	0.01	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2235	-2.24	20250123	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.17	N	433530	100	4 억	40332	N	N	N	N
10	20250123	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	78554175	35485	39.92	2165	2235	2165	2890	1560	2225	2213.73	1.01	-1443	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	90	53.54	1.08	12	0.86	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2235	-1.79	20250123	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
11	20250123	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	75380015	34039	38.29	2165	2235	2165	2890	1560	2225	2214.52	1.01	-1084	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	90	53.66	1.08	12	0.83	41.00	2032.00	2510	20241031	-12.35	1830	20241120	20.22	2235	-1.57	20250123	1982	11.00	20250103	2525	-12.87	20240705	1830	20.22	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
12	20250123	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	70813710	31959	35.95	2165	2235	2165	2890	1560	2225	2215.77	1.01	-992	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	90	53.66	1.08	12	0.78	41.00	2032.00	2510	20241031	-12.35	1830	20241120	20.22	2235	-1.57	20250123	1982	11.00	20250103	2525	-12.87	20240705	1830	20.22	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
13	20250123	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	65722910	29645	33.35	2165	2235	2165	2890	1560	2225	2217.00	1.01	-573	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	90	53.66	1.08	12	0.72	41.00	2032.00	2510	20241031	-12.35	1830	20241120	20.22	2235	-1.57	20250123	1982	11.00	20250103	2525	-12.87	20240705	1830	20.22	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
14	20250123	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	54835150	24698	27.79	2165	2235	2165	2890	1560	2225	2220.23	1.01	-792	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	91	53.78	1.09	12	0.60	41.00	2032.00	2510	20241031	-12.15	1830	20241120	20.49	2235	-1.34	20250123	1982	11.25	20250103	2525	-12.67	20240705	1830	20.49	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
15	20250123	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-5	5	-0.22	41065235	18477	20.79	2165	2235	2165	2890	1560	2225	2222.51	1.01	-489	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	91	54.15	1.09	12	0.45	41.00	2032.00	2510	20241031	-11.55	1830	20241120	21.31	2235	-0.67	20250123	1982	12.01	20250103	2525	-12.08	20240705	1830	21.31	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
16	20250123	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	35305470	15884	17.87	2165	2235	2165	2890	1560	2225	2222.71	1.01	-821	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	91	54.27	1.09	12	0.39	41.00	2032.00	2510	20241031	-11.35	1830	20241120	21.58	2235	-0.45	20250123	1982	12.26	20250103	2525	-11.88	20240705	1830	21.58	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
17	20250123	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	5304640	2413	2.71	2165	2215	2165	2890	1560	2225	2198.36	1.01	-1462	2261	2242	2206	2187	2151	2252	2197	4	665	100	1460	5	1	4105000	91	54.02	1.09	12	0.06	41.00	2032.00	2510	20241031	-11.75	1830	20241120	21.04	2225	-0.45	20250122	1982	11.76	20250103	2525	-12.28	20240705	1830	21.04	20241120	0.00	N	433530	100	4 억	41299	N	N	N	N
18	20250122	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	35	2	1.60	194693275	88889	54.43	2220	2225	2170	2845	1535	2190	2190.30	0.89	4636	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	91	54.27	1.09	12	2.17	41.00	2032.00	2510	20241031	-11.35	1830	20241120	21.58	2225	0.00	20250122	1982	12.26	20250103	2525	-11.88	20240705	1830	21.58	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
19	20250122	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	15	2	0.68	189116100	86376	52.89	2220	2220	2170	2845	1535	2190	2189.45	0.89	4367	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	91	53.78	1.09	12	2.10	41.00	2032.00	2510	20241031	-12.15	1830	20241120	20.49	2220	0.00	20250121	1982	11.25	20250103	2525	-12.67	20240705	1830	20.49	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
20	20250122	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	157229580	71903	44.03	2220	2220	2170	2845	1535	2190	2186.69	0.89	3410	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	90	53.29	1.08	12	1.75	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2220	0.00	20250121	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
21	20250122	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	127144310	58197	35.64	2220	2220	2170	2845	1535	2190	2184.72	0.89	2445	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	89	53.17	1.07	12	1.42	41.00	2032.00	2510	20241031	-13.15	1830	20241120	19.13	2220	0.00	20250121	1982	9.99	20250103	2525	-13.66	20240705	1830	19.13	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
22	20250122	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-15	5	-0.68	101180375	46262	28.33	2220	2220	2170	2845	1535	2190	2187.12	0.89	3274	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	89	53.05	1.07	12	1.13	41.00	2032.00	2510	20241031	-13.35	1830	20241120	18.85	2220	0.00	20250121	1982	9.74	20250103	2525	-13.86	20240705	1830	18.85	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
23	20250122	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-20	5	-0.91	91700780	41912	25.67	2220	2220	2170	2845	1535	2190	2187.94	0.89	3247	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	89	52.93	1.07	12	1.02	41.00	2032.00	2510	20241031	-13.55	1830	20241120	18.58	2220	0.00	20250121	1982	9.49	20250103	2525	-14.06	20240705	1830	18.58	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
24	20250122	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	68267015	31161	19.08	2220	2220	2175	2845	1535	2190	2190.78	0.89	3047	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	90	53.29	1.08	12	0.76	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2220	0.00	20250121	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
25	20250122	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	7524855	3430	2.10	2220	2220	2190	2845	1535	2190	2193.84	0.89	1219	2290	2240	2170	2120	2050	2265	2145	4	655	100	1440	5	1	4105000	90	53.54	1.08	12	0.08	41.00	2032.00	2510	20241031	-12.55	1830	20241120	19.95	2220	0.00	20250121	1982	10.75	20250103	2525	-13.07	20240705	1830	19.95	20241120	0.00	N	433530	100	4 억	36663	N	N	N	N
26	20250121	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	105	2	5.04	353153960	163299	688.88	2105	2220	2100	2710	1460	2085	2162.62	0.36	22032	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	90	53.41	1.08	12	3.98	41.00	2032.00	2510	20241031	-12.75	1830	20241120	19.67	2220	-1.35	20250121	1982	10.49	20250103	2525	-13.27	20240705	1830	19.67	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
27	20250121	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	100	2	4.80	328938610	152237	642.21	2105	2220	2100	2710	1460	2085	2160.70	0.36	20427	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	90	53.29	1.08	12	3.71	41.00	2032.00	2510	20241031	-12.95	1830	20241120	19.40	2220	-1.58	20250121	1982	10.24	20250103	2525	-13.47	20240705	1830	19.40	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
28	20250121	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	70	2	3.36	188356610	87664	369.81	2105	2165	2100	2710	1460	2085	2148.62	0.36	5870	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	88	52.56	1.06	12	2.14	41.00	2032.00	2510	20241031	-14.14	1830	20241120	17.76	2165	-0.46	20250121	1982	8.73	20250103	2525	-14.65	20240705	1830	17.76	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
29	20250121	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	75	2	3.60	163792395	76223	321.55	2105	2165	2100	2710	1460	2085	2148.86	0.36	5462	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	89	52.68	1.06	12	1.86	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2165	-0.23	20250121	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
30	20250121	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	65	2	3.12	141272955	65787	277.52	2105	2165	2100	2710	1460	2085	2147.43	0.36	4593	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	88	52.44	1.06	12	1.60	41.00	2032.00	2510	20241031	-14.34	1830	20241120	17.49	2165	-0.69	20250121	1982	8.48	20250103	2525	-14.85	20240705	1830	17.49	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
31	20250121	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	75	2	3.60	140137625	65260	275.30	2105	2165	2100	2710	1460	2085	2147.37	0.36	4071	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	89	52.68	1.06	12	1.59	41.00	2032.00	2510	20241031	-13.94	1830	20241120	18.03	2165	-0.23	20250121	1982	8.98	20250103	2525	-14.46	20240705	1830	18.03	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
32	20250121	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	55	2	2.64	79219940	36989	156.04	2105	2160	2100	2710	1460	2085	2141.72	0.36	1398	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	88	52.20	1.05	12	0.90	41.00	2032.00	2510	20241031	-14.74	1830	20241120	16.94	2160	-0.93	20250121	1982	7.97	20250103	2525	-15.25	20240705	1830	16.94	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
33	20250121	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	60	2	2.88	25900270	12094	51.02	2105	2145	2100	2710	1460	2085	2141.58	0.36	-701	2168	2126	2103	2061	2038	2147	2082	4	625	100	1370	5	1	4105000	88	52.32	1.06	12	0.29	41.00	2032.00	2510	20241031	-14.54	1830	20241120	17.21	2150	-0.23	20250113	1982	8.22	20250103	2525	-15.05	20240705	1830	17.21	20241120	0.00	N	433530	100	4 억	14631	N	N	N	N
34	20250120	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	50037950	23705	60.87	2080	2145	2080	2730	1470	2100	2110.86	0.35	418	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	86	50.85	1.03	12	0.58	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2150	-3.02	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
35	20250120	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	49398405	23399	60.08	2080	2145	2080	2730	1470	2100	2111.13	0.35	721	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	86	50.85	1.03	12	0.57	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2150	-3.02	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
36	20250120	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	34249685	16174	41.53	2080	2145	2080	2730	1470	2100	2117.58	0.35	-276	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	87	51.46	1.04	12	0.39	41.00	2032.00	2510	20241031	-15.94	1830	20241120	15.30	2150	-1.86	20250113	1982	6.46	20250103	2525	-16.44	20240705	1830	15.30	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
37	20250120	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	32983685	15574	39.99	2080	2145	2080	2730	1470	2100	2117.87	0.35	-276	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	86	51.34	1.04	12	0.38	41.00	2032.00	2510	20241031	-16.14	1830	20241120	15.03	2150	-2.09	20250113	1982	6.21	20250103	2525	-16.63	20240705	1830	15.03	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
38	20250120	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	31460455	14850	38.13	2080	2145	2080	2730	1470	2100	2118.55	0.35	-339	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	86	51.22	1.03	12	0.36	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
39	20250120	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	31460455	14850	38.13	2080	2145	2080	2730	1470	2100	2118.55	0.35	-339	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	86	51.22	1.03	12	0.36	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
40	20250120	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	20541200	9662	24.81	2080	2145	2080	2730	1470	2100	2125.98	0.35	-349	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	87	51.59	1.04	12	0.24	41.00	2032.00	2510	20241031	-15.74	1830	20241120	15.57	2150	-1.63	20250113	1982	6.71	20250103	2525	-16.24	20240705	1830	15.57	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
41	20250120	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	35	2	1.67	4696335	2227	5.72	2080	2135	2080	2730	1470	2100	2108.82	0.35	160	2153	2126	2103	2076	2053	2140	2090	4	630	100	1380	5	1	4105000	88	52.07	1.05	12	0.05	41.00	2032.00	2510	20241031	-14.94	1830	20241120	16.67	2150	-0.70	20250113	1982	7.72	20250103	2525	-15.45	20240705	1830	16.67	20241120	0.00	N	433530	100	4 억	14213	N	N	N	N
42	20250117	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	30	2	1.45	81758355	38945	61.47	2085	2130	2080	2690	1450	2070	2099.33	0.20	5594	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	51.22	1.03	12	0.95	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
43	20250117	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	35	2	1.69	80768220	38474	60.73	2085	2130	2080	2690	1450	2070	2099.29	0.20	5651	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	51.34	1.04	12	0.94	41.00	2032.00	2510	20241031	-16.14	1830	20241120	15.03	2150	-2.09	20250113	1982	6.21	20250103	2525	-16.63	20240705	1830	15.03	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
44	20250117	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	30	2	1.45	76710810	36543	57.68	2085	2130	2080	2690	1450	2070	2099.19	0.20	5141	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	51.22	1.03	12	0.89	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
45	20250117	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	25	2	1.21	75971615	36191	57.13	2085	2130	2080	2690	1450	2070	2099.19	0.20	4789	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	51.10	1.03	12	0.88	41.00	2032.00	2510	20241031	-16.53	1830	20241120	14.48	2150	-2.56	20250113	1982	5.70	20250103	2525	-17.03	20240705	1830	14.48	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
46	20250117	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	45	2	2.17	64239265	30614	48.32	2085	2130	2080	2690	1450	2070	2098.36	0.20	4068	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	87	51.59	1.04	12	0.75	41.00	2032.00	2510	20241031	-15.74	1830	20241120	15.57	2150	-1.63	20250113	1982	6.71	20250103	2525	-16.24	20240705	1830	15.57	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
47	20250117	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	45	2	2.17	62919505	29990	47.34	2085	2130	2080	2690	1450	2070	2098.02	0.20	3948	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	87	51.59	1.04	12	0.73	41.00	2032.00	2510	20241031	-15.74	1830	20241120	15.57	2150	-1.63	20250113	1982	6.71	20250103	2525	-16.24	20240705	1830	15.57	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
48	20250117	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	35	2	1.69	57269815	27331	43.14	2085	2125	2080	2690	1450	2070	2095.42	0.20	3456	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	51.34	1.04	12	0.67	41.00	2032.00	2510	20241031	-16.14	1830	20241120	15.03	2150	-2.09	20250113	1982	6.21	20250103	2525	-16.63	20240705	1830	15.03	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
49	20250117	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	2085	1	0.00	2085	2085	2085	2690	1450	2070	2085.00	0.20	0	2193	2131	2083	2021	1973	2107	1997	4	620	100	1360	5	1	4105000	86	50.85	1.03	12	0.00	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2150	-3.02	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.00	N	433530	100	4 억	8413	N	N	N	N
50	20250116	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	131393595	63354	277.18	2145	2145	2035	2680	1450	2065	2073.97	0.21	-865	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.49	1.02	12	1.54	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2150	-3.72	20250113	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
51	20250116	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	125536570	60525	264.80	2145	2145	2035	2680	1450	2065	2074.13	0.21	-835	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.61	1.02	12	1.47	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2150	-3.49	20250113	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
52	20250116	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	121828935	58731	256.95	2145	2145	2035	2680	1450	2065	2074.35	0.21	-782	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.37	1.02	12	1.43	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
53	20250116	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	94436915	45481	198.98	2145	2145	2035	2680	1450	2065	2076.40	0.21	-682	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.24	1.01	12	1.11	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2150	-4.19	20250113	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
54	20250116	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	86684925	41731	182.57	2145	2145	2035	2680	1450	2065	2077.23	0.21	214	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.49	1.02	12	1.02	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2150	-3.72	20250113	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
55	20250116	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	29578700	14204	62.14	2145	2145	2065	2680	1450	2065	2082.42	0.21	-89	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	85	50.37	1.02	12	0.35	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
56	20250116	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	25	2	1.21	9750215	4661	20.39	2145	2145	2080	2680	1450	2065	2091.87	0.21	-19	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	86	50.98	1.03	12	0.11	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2150	-2.79	20250113	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
57	20250116	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	20	2	0.97	2826605	1351	5.91	2145	2145	2085	2680	1450	2065	2092.23	0.21	249	2111	2087	2071	2047	2031	2080	2040	4	615	100	1360	5	1	4105000	86	50.85	1.03	12	0.03	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2150	-3.02	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.40	N	433530	100	4 억	8727	N	N	N	N
58	20250115	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	47290675	22857	39.35	2070	2095	2055	2730	1470	2100	2068.98	0.24	-2531	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.56	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
59	20250115	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	44436700	21475	36.97	2070	2095	2055	2730	1470	2100	2069.23	0.24	-2511	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	86	50.98	1.03	12	0.52	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2150	-2.79	20250113	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
60	20250115	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	34988320	16950	29.18	2070	2080	2055	2730	1470	2100	2064.21	0.24	-1761	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.41	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
61	20250115	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	26802650	12986	22.36	2070	2080	2055	2730	1470	2100	2063.97	0.24	-1488	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.32	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
62	20250115	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-40	5	-1.90	26230325	12709	21.88	2070	2080	2055	2730	1470	2100	2063.92	0.24	-1211	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.24	1.01	12	0.31	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2150	-4.19	20250113	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
63	20250115	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-40	5	-1.90	25360915	12287	21.15	2070	2080	2055	2730	1470	2100	2064.04	0.24	-914	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.24	1.01	12	0.30	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2150	-4.19	20250113	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
64	20250115	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	15291990	7406	12.75	2070	2080	2055	2730	1470	2100	2064.81	0.24	-651	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.18	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
65	20250115	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.24	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1380	5	1	4105000	86	51.22	1.03	12	0.00	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.40	N	433530	100	4 억	9958	N	N	N	N
66	20250114	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	120523995	58082	22.99	2075	2100	2055	2730	1470	2100	2075.07	0.18	2291	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	86	51.22	1.03	12	1.41	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
67	20250114	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	84430345	40812	16.16	2075	2095	2055	2730	1470	2100	2068.76	0.18	2774	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.99	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
68	20250114	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	68974150	33361	13.21	2075	2095	2055	2730	1470	2100	2067.51	0.18	3966	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	85	50.73	1.02	12	0.81	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2150	-3.26	20250113	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
69	20250114	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	56971695	27540	10.90	2075	2095	2055	2730	1470	2100	2068.69	0.18	4106	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	86	50.85	1.03	12	0.67	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2150	-3.02	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
70	20250114	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-40	5	-1.90	53481760	25860	10.24	2075	2095	2055	2730	1470	2100	2068.13	0.18	4407	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	85	50.24	1.01	12	0.63	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2150	-4.19	20250113	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
71	20250114	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-35	5	-1.67	47177805	22803	9.03	2075	2095	2055	2730	1470	2100	2068.93	0.18	4159	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	85	50.37	1.02	12	0.56	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2150	-3.95	20250113	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
72	20250114	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	33540265	16199	6.41	2075	2095	2055	2730	1470	2100	2070.51	0.18	2763	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	85	50.49	1.02	12	0.39	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2150	-3.72	20250113	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
73	20250114	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	17278930	8373	3.31	2075	2095	2055	2730	1470	2100	2063.65	0.18	524	2203	2151	2098	2046	1993	2177	2072	4	630	100	1380	5	1	4105000	86	50.98	1.03	12	0.20	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2150	-2.79	20250113	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	7309	N	N	N	N
74	20250113	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	531153785	252595	126.20	2090	2150	2045	2715	1465	2090	2102.79	0.28	-4219	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	86	51.22	1.03	12	6.15	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2150	-2.33	20250113	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
75	20250113	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	435278945	207599	103.72	2090	2145	2045	2715	1465	2090	2096.73	0.28	-3399	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	87	51.46	1.04	12	5.06	41.00	2032.00	2510	20241031	-15.94	1830	20241120	15.30	2145	-1.63	20250113	1982	6.46	20250103	2525	-16.44	20240705	1830	15.30	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
76	20250113	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	364732925	173847	86.86	2090	2145	2045	2715	1465	2090	2098.01	0.28	-2688	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	86	50.85	1.03	12	4.24	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2145	-2.80	20250113	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
77	20250113	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	360240230	171698	85.79	2090	2145	2045	2715	1465	2090	2098.10	0.28	-2704	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	87	51.46	1.04	12	4.18	41.00	2032.00	2510	20241031	-15.94	1830	20241120	15.30	2145	-1.63	20250113	1982	6.46	20250103	2525	-16.44	20240705	1830	15.30	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
78	20250113	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	334637000	159548	79.72	2090	2145	2045	2715	1465	2090	2097.41	0.28	-508	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	86	50.98	1.03	12	3.89	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2145	-2.56	20250113	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
79	20250113	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	240363485	114971	57.44	2090	2145	2045	2715	1465	2090	2090.64	0.28	2504	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	86	51.34	1.04	12	2.80	41.00	2032.00	2510	20241031	-16.14	1830	20241120	15.03	2145	-1.86	20250113	1982	6.21	20250103	2525	-16.63	20240705	1830	15.03	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
80	20250113	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	38369210	18662	9.32	2090	2090	2045	2715	1465	2090	2056.01	0.28	-348	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	85	50.61	1.02	12	0.45	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
81	20250113	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	2472090	1189	0.59	2090	2090	2060	2715	1465	2090	2079.13	0.28	-243	2123	2106	2073	2056	2023	2115	2065	4	625	100	1370	5	1	4105000	85	50.73	1.02	12	0.03	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	11528	N	N	N	N
82	20250110	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	414665465	200148	531.33	2070	2090	2040	2690	1450	2070	2071.78	0.25	1030	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	86	50.98	1.03	12	4.88	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2105	-0.71	20250107	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
83	20250110	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	365527670	176632	468.91	2070	2090	2040	2690	1450	2070	2069.43	0.25	1427	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	86	50.98	1.03	12	4.30	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2105	-0.71	20250107	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
84	20250110	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	276846790	134009	355.75	2070	2090	2040	2690	1450	2070	2065.88	0.25	-327	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	85	50.61	1.02	12	3.26	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
85	20250110	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	276695885	133936	355.56	2070	2090	2040	2690	1450	2070	2065.88	0.25	-321	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	85	50.49	1.02	12	3.26	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2105	-1.66	20250107	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
86	20250110	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	226473140	109709	291.24	2070	2090	2040	2690	1450	2070	2064.31	0.25	-223	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	85	50.61	1.02	12	2.67	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
87	20250110	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-25	5	-1.21	105178180	51304	136.20	2070	2070	2040	2690	1450	2070	2050.10	0.25	261	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	84	49.88	1.01	12	1.25	41.00	2032.00	2510	20241031	-18.53	1830	20241120	11.75	2105	-2.85	20250107	1982	3.18	20250103	2525	-19.01	20240705	1830	11.75	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
88	20250110	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-25	5	-1.21	21009760	10243	27.19	2070	2070	2045	2690	1450	2070	2051.13	0.25	-390	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	84	49.88	1.01	12	0.25	41.00	2032.00	2510	20241031	-18.53	1830	20241120	11.75	2105	-2.85	20250107	1982	3.18	20250103	2525	-19.01	20240705	1830	11.75	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
89	20250110	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	621000	300	0.80	2070	2070	2070	2690	1450	2070	2070.00	0.25	-298	2103	2086	2068	2051	2033	2077	2042	4	620	100	1360	5	1	4105000	85	50.49	1.02	12	0.01	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2105	-1.66	20250107	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	10139	N	N	N	N
90	20250109	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	78115050	37669	33.43	2080	2085	2050	2700	1460	2080	2073.72	0.25	-521	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.49	1.02	12	0.92	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2105	-1.66	20250107	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
91	20250109	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	77347925	37298	33.11	2080	2085	2050	2700	1460	2080	2073.78	0.25	-348	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.61	1.02	12	0.91	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
92	20250109	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	71023720	34251	30.40	2080	2085	2050	2700	1460	2080	2073.62	0.25	-235	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.61	1.02	12	0.83	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
93	20250109	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	57177195	27592	24.49	2080	2080	2050	2700	1460	2080	2072.24	0.25	-122	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.73	1.02	12	0.67	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
94	20250109	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	34934365	16874	14.98	2080	2080	2050	2700	1460	2080	2070.31	0.25	-58	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.37	1.02	12	0.41	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2105	-1.90	20250107	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
95	20250109	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	31114955	15029	13.34	2080	2080	2050	2700	1460	2080	2070.33	0.25	7	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.37	1.02	12	0.37	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2105	-1.90	20250107	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
96	20250109	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	22254565	10745	9.54	2080	2080	2050	2700	1460	2080	2071.16	0.25	11	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.49	1.02	12	0.26	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2105	-1.66	20250107	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
97	20250109	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	9894850	4768	4.23	2080	2080	2065	2700	1460	2080	2075.26	0.25	0	2116	2097	2081	2062	2046	2097	2062	4	620	100	1370	5	1	4105000	85	50.61	1.02	12	0.12	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10301	N	N	N	N
98	20250108	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	25	2	1.22	235641565	112645	142.66	2080	2100	2065	2670	1440	2055	2091.90	0.23	-237	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	85	50.73	1.02	12	2.74	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
99	20250108	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	35	2	1.70	233517450	111629	141.37	2080	2100	2065	2670	1440	2055	2091.91	0.23	191	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	50.98	1.03	12	2.72	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2105	-0.71	20250107	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
100	20250108	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	40	2	1.95	192491795	92019	116.53	2080	2100	2065	2670	1440	2055	2091.87	0.23	971	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	51.10	1.03	12	2.24	41.00	2032.00	2510	20241031	-16.53	1830	20241120	14.48	2105	-0.48	20250107	1982	5.70	20250103	2525	-17.03	20240705	1830	14.48	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
101	20250108	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	40	2	1.95	171874980	82177	104.07	2080	2100	2065	2670	1440	2055	2091.52	0.23	1059	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	51.10	1.03	12	2.00	41.00	2032.00	2510	20241031	-16.53	1830	20241120	14.48	2105	-0.48	20250107	1982	5.70	20250103	2525	-17.03	20240705	1830	14.48	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
102	20250108	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	35	2	1.70	152864670	73083	92.55	2080	2100	2065	2670	1440	2055	2091.66	0.23	1168	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	50.98	1.03	12	1.78	41.00	2032.00	2510	20241031	-16.73	1830	20241120	14.21	2105	-0.71	20250107	1982	5.45	20250103	2525	-17.23	20240705	1830	14.21	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
103	20250108	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	45	2	2.19	114363670	54717	69.29	2080	2100	2065	2670	1440	2055	2090.09	0.23	1149	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	51.22	1.03	12	1.33	41.00	2032.00	2510	20241031	-16.33	1830	20241120	14.75	2105	-0.24	20250107	1982	5.95	20250103	2525	-16.83	20240705	1830	14.75	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
104	20250108	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	30	2	1.46	41106180	19739	25.00	2080	2090	2065	2670	1440	2055	2082.49	0.23	-888	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	86	50.85	1.03	12	0.48	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2105	-0.95	20250107	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
105	20250108	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	25	2	1.22	2080	1	0.00	2080	2080	2080	2670	1440	2055	2080.00	0.23	-1	2125	2090	2070	2035	2015	2080	2025	4	615	100	1350	5	1	4105000	85	50.73	1.02	12	0.00	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	9642	N	N	N	N
106	20250107	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-25	5	-1.20	164360800	78963	311.36	2090	2105	2050	2700	1460	2080	2081.49	0.24	-1257	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	84	50.12	1.01	12	1.92	41.00	2032.00	2510	20241031	-18.13	1830	20241120	12.30	2105	-2.38	20250107	1982	3.68	20250103	2525	-18.61	20240705	1830	12.30	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
107	20250107	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	158730795	76229	300.58	2090	2105	2060	2700	1460	2080	2082.29	0.24	-1034	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.24	1.01	12	1.86	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2105	-2.14	20250107	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
108	20250107	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	146398530	70259	277.04	2090	2105	2070	2700	1460	2080	2083.70	0.24	-731	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.49	1.02	12	1.71	41.00	2032.00	2510	20241031	-17.53	1830	20241120	13.11	2105	-1.66	20250107	1982	4.44	20250103	2525	-18.02	20240705	1830	13.11	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
109	20250107	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	145428070	69791	275.19	2090	2105	2070	2700	1460	2080	2083.77	0.24	-483	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.61	1.02	12	1.70	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
110	20250107	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	130339505	62519	246.52	2090	2105	2075	2700	1460	2080	2084.80	0.24	-95	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.61	1.02	12	1.52	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2105	-1.43	20250107	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
111	20250107	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	96663445	46360	182.80	2090	2105	2075	2700	1460	2080	2085.06	0.24	-116	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.73	1.02	12	1.13	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
112	20250107	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	54604730	26176	103.21	2090	2105	2075	2700	1460	2080	2086.06	0.24	-65	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.73	1.02	12	0.64	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2105	-1.19	20250107	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
113	20250107	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6475350	3110	12.26	2090	2090	2080	2700	1460	2080	2082.11	0.24	0	2116	2097	2076	2057	2036	2107	2067	4	620	100	1370	5	1	4105000	85	50.73	1.02	12	0.08	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2095	-0.72	20250106	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	10003	N	N	N	N
114	20250106	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	52603105	25361	122.72	2065	2095	2055	2680	1450	2065	2074.17	0.25	-399	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.73	1.02	12	0.62	41.00	2032.00	2510	20241031	-17.13	1830	20241120	13.66	2095	-0.72	20250106	1982	4.94	20250103	2525	-17.62	20240705	1830	13.66	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
115	20250106	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	49166900	23705	114.71	2065	2095	2055	2680	1450	2065	2074.12	0.25	-355	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.37	1.02	12	0.58	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2095	-1.43	20250106	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
116	20250106	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	48326365	23298	112.74	2065	2095	2055	2680	1450	2065	2074.27	0.25	-344	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.24	1.01	12	0.57	41.00	2032.00	2510	20241031	-17.93	1830	20241120	12.57	2095	-1.67	20250106	1982	3.94	20250103	2525	-18.42	20240705	1830	12.57	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
117	20250106	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	48322245	23296	112.73	2065	2095	2055	2680	1450	2065	2074.27	0.25	-344	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.61	1.02	12	0.57	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2095	-0.95	20250106	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
118	20250106	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	29247670	14086	68.16	2065	2095	2055	2680	1450	2065	2076.36	0.25	-359	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.37	1.02	12	0.34	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2095	-1.43	20250106	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
119	20250106	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	26669335	12835	62.11	2065	2095	2055	2680	1450	2065	2077.86	0.25	-359	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.61	1.02	12	0.31	41.00	2032.00	2510	20241031	-17.33	1830	20241120	13.39	2095	-0.95	20250106	1982	4.69	20250103	2525	-17.82	20240705	1830	13.39	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
120	20250106	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	20	2	0.97	21837730	10512	50.87	2065	2095	2055	2680	1450	2065	2077.41	0.25	-365	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	86	50.85	1.03	12	0.26	41.00	2032.00	2510	20241031	-16.93	1830	20241120	13.93	2095	-0.48	20250106	1982	5.20	20250103	2525	-17.43	20240705	1830	13.93	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
121	20250106	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.25	0	2120	2092	2037	2009	1954	2106	2023	4	615	100	1360	5	1	4105000	85	50.37	1.02	12	0.00	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2065	0.00	20250103	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10402	N	N	N	N
122	20250103	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	55	2	2.74	41693948	20665	183.43	1982	2065	1982	2610	1410	2010	2017.61	0.27	-575	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	85	50.37	1.02	12	0.50	41.00	2032.00	2510	20241031	-17.73	1830	20241120	12.84	2065	0.00	20250103	1982	4.19	20250103	2525	-18.22	20240705	1830	12.84	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
123	20250103	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	45	2	2.24	37898653	18818	167.03	1982	2055	1982	2610	1410	2010	2013.96	0.27	-480	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	84	50.12	1.01	12	0.46	41.00	2032.00	2510	20241031	-18.13	1830	20241120	12.30	2055	0.00	20250103	1982	3.68	20250103	2525	-18.61	20240705	1830	12.30	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
124	20250103	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	15	2	0.75	27674593	13811	122.59	1982	2030	1982	2610	1410	2010	2003.81	0.27	-446	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.39	1.00	12	0.34	41.00	2032.00	2510	20241031	-19.32	1830	20241120	10.66	2030	-0.25	20250103	1982	2.17	20250103	2525	-19.80	20240705	1830	10.66	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
125	20250103	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	20	2	1.00	27584108	13766	122.19	1982	2030	1982	2610	1410	2010	2003.79	0.27	-445	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.51	1.00	12	0.34	41.00	2032.00	2510	20241031	-19.12	1830	20241120	10.93	2030	0.00	20250103	1982	2.42	20250103	2525	-19.60	20240705	1830	10.93	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
126	20250103	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	15176498	7595	67.42	1982	2015	1982	2610	1410	2010	1998.22	0.27	-519	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.19	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2015	-0.25	20250103	1982	1.41	20250103	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
127	20250103	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	15176498	7595	67.42	1982	2015	1982	2610	1410	2010	1998.22	0.27	-519	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.19	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2015	-0.25	20250103	1982	1.41	20250103	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
128	20250103	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	13062968	6542	58.07	1982	2015	1982	2610	1410	2010	1996.79	0.27	-519	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.16	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2015	-0.25	20250103	1982	1.41	20250103	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
129	20250103	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	2348703	1185	10.52	1982	2015	1982	2610	1410	2010	1982.03	0.27	-177	2019	2014	2005	2000	1991	2017	2003	4	600	100	1320	5	1	4105000	83	49.15	0.99	12	0.03	41.00	2032.00	2510	20241031	-19.72	1830	20241120	10.11	2015	0.00	20250103	1982	1.66	20250103	2525	-20.20	20240705	1830	10.11	20241120	0.40	N	433530	100	4 억	10977	N	N	N	N
130	20250102	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	22597345	11266	104.56	2010	2010	1996	2600	1400	2000	2005.80	0.27	-104	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.27	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2010	0.00	20250102	1996	0.70	20250102	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
131	20250102	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	22388305	11162	103.59	2010	2010	1996	2600	1400	2000	2005.76	0.27	-104	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.27	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2010	0.00	20250102	1996	0.70	20250102	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
132	20250102	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	18074970	9014	83.66	2010	2010	1996	2600	1400	2000	2005.21	0.27	97	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	82	48.90	0.99	12	0.22	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2010	-0.25	20250102	1996	0.45	20250102	2525	-20.59	20240705	1830	9.56	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
133	20250102	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	13141214	6546	60.75	2010	2010	1996	2600	1400	2000	2007.52	0.27	92	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	82	48.90	0.99	12	0.16	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2010	-0.25	20250102	1996	0.45	20250102	2525	-20.59	20240705	1830	9.56	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
134	20250102	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	9903504	4931	45.76	2010	2010	1996	2600	1400	2000	2008.42	0.27	-18	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	82	48.90	0.99	12	0.12	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2010	-0.25	20250102	1996	0.45	20250102	2525	-20.59	20240705	1830	9.56	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
135	20250102	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6345989	3158	29.31	2010	2010	1996	2600	1400	2000	2009.50	0.27	-18	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	82	48.90	0.99	12	0.08	41.00	2032.00	2510	20241031	-20.12	1830	20241120	9.56	2010	-0.25	20250102	1996	0.45	20250102	2525	-20.59	20240705	1830	9.56	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
136	20250102	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	245220	122	1.13	2010	2010	2010	2600	1400	2000	2010.00	0.27	0	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	83	49.02	0.99	12	0.00	41.00	2032.00	2510	20241031	-19.92	1830	20241120	9.84	2010	0.00	20250102	2010	0.00	20250102	2525	-20.40	20240705	1830	9.84	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N
137	20250102	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.27	0	2076	2037	2001	1962	1926	2057	1982	4	600	100	1320	5	1	4105000	82	48.78	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.32	1830	20241120	9.29	0	0.00	0	0	0.00	0	2525	-20.79	20240705	1830	9.29	20241120	0.40	N	433530	100	4 억	11081	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History