KissMeData/464440/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

54 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	26232070	12752	41.40	2070	2085	2055	2690	1450	2070	2057.09	0.18	-338	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.00	1.06	12	0.30	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7635	N	N	N	N
3	20250124	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	23599385	11474	37.25	2070	2085	2055	2690	1450	2070	2056.77	0.18	-75	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.25	1.06	12	0.27	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2030	1.72	20250121	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7635	N	N	N	N
4	20250124	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	20231220	9839	31.94	2070	2085	2055	2690	1450	2070	2056.23	0.18	59	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.00	1.06	12	0.23	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7635	N	N	N	N
5	20250124	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	19946940	9701	31.49	2070	2085	2055	2690	1450	2070	2056.17	0.18	198	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.00	1.06	12	0.22	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7635	N	N	N	N
6	20250124	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	19545240	9506	30.86	2070	2085	2055	2690	1450	2070	2056.10	0.18	342	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.00	1.06	12	0.22	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7635	N	N	N	N
7	20250124	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	19221805	9349	30.35	2070	2085	2055	2690	1450	2070	2056.03	0.18	477	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.00	1.06	12	0.22	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7635	N	N	N	N
8	20250124	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	19044395	9263	30.07	2070	2085	2055	2690	1450	2070	2055.96	0.18	552	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.21	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7635	N	N	N	N
9	20250124	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	20700	10	0.03	2070	2070	2070	2690	1450	2070	2070.00	0.18	1	2103	2086	2068	2051	2033	2077	2042	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7635	N	N	N	N
10	20250123	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	63621980	30805	910.58	2075	2085	2050	2670	1440	2055	2065.31	0.18	-547	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.71	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
11	20250123	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	25	2	1.22	63063020	30535	902.60	2075	2085	2050	2670	1440	2055	2065.27	0.18	-288	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	90	-104.00	1.07	12	0.71	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2030	2.46	20250121	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7612	N	N	N	N
12	20250123	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	60820395	29452	870.59	2075	2085	2050	2670	1440	2055	2065.07	0.18	-302	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.68	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
13	20250123	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	50671180	24549	725.66	2075	2085	2050	2670	1440	2055	2064.08	0.18	-181	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.57	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
14	20250123	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	50418635	24427	722.05	2075	2085	2050	2670	1440	2055	2064.05	0.18	-60	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.57	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
15	20250123	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	50147435	24296	718.18	2075	2075	2050	2670	1440	2055	2064.02	0.18	58	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.56	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
16	20250123	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	4145	2	0.06	2075	2075	2070	2670	1440	2055	2072.50	0.18	0	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7612	N	N	N	N
17	20250123	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	20	2	0.97	2075	1	0.03	2075	2075	2075	2670	1440	2055	2075.00	0.18	0	2088	2071	2058	2041	2028	2065	2035	4	615	100	1430	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2030	2.22	20250121	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7612	N	N	N	N
18	20250122	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	6953055	3383	35.51	2075	2075	2045	2670	1440	2055	2055.29	0.18	-320	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.08	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
19	20250122	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	6276960	3054	32.06	2075	2075	2045	2670	1440	2055	2055.32	0.18	9	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.07	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2030	1.48	20250121	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7932	N	N	N	N
20	20250122	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	5803160	2824	29.64	2075	2075	2045	2670	1440	2055	2054.94	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.07	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
21	20250122	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	49160	24	0.25	2075	2075	2045	2670	1440	2055	2048.33	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7932	N	N	N	N
22	20250122	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	49160	24	0.25	2075	2075	2045	2670	1440	2055	2048.33	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7932	N	N	N	N
23	20250122	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	49160	24	0.25	2075	2075	2045	2670	1440	2055	2048.33	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7932	N	N	N	N
24	20250122	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	49160	24	0.25	2075	2075	2045	2670	1440	2055	2048.33	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2030	1.97	20250121	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7932	N	N	N	N
25	20250122	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-10	5	-0.49	22525	11	0.12	2075	2075	2045	2670	1440	2055	2047.73	0.18	10	2078	2066	2048	2036	2018	2057	2027	4	615	100	1430	5	1	4320000	88	-102.25	1.05	12	0.00	-20.00	1951.00	2230	20240604	-8.30	2005	20241223	2.00	2100	-2.62	20250106	2030	0.74	20250121	2230	-8.30	20240604	2005	2.00	20241223	N	464440	100	4 억	7932	N	N	N	N
26	20250121	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	19420210	9527	80.12	2060	2060	2030	2645	1425	2035	2038.44	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-102.75	1.05	12	0.22	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
27	20250121	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	19409935	9522	80.08	2060	2060	2030	2645	1425	2035	2038.43	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-102.75	1.05	12	0.22	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
28	20250121	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	19305380	9471	79.65	2060	2060	2030	2645	1425	2035	2038.37	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-102.75	1.05	12	0.22	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
29	20250121	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	18997130	9321	78.39	2060	2060	2030	2645	1425	2035	2038.10	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-102.75	1.05	12	0.22	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
30	20250121	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	18791630	9221	77.55	2060	2060	2030	2645	1425	2035	2037.92	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-102.75	1.05	12	0.21	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2030	1.23	20250121	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7932	N	N	N	N
31	20250121	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	10	2	0.49	17416835	8552	71.92	2060	2060	2030	2645	1425	2035	2036.58	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	88	-102.25	1.05	12	0.20	-20.00	1951.00	2230	20240604	-8.30	2005	20241223	2.00	2100	-2.62	20250106	2030	0.74	20250121	2230	-8.30	20240604	2005	2.00	20241223	N	464440	100	4 억	7932	N	N	N	N
32	20250121	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	16293755	8006	67.33	2060	2060	2030	2645	1425	2035	2035.19	0.18	5	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	88	-101.75	1.04	12	0.19	-20.00	1951.00	2230	20240604	-8.74	2005	20241223	1.50	2100	-3.10	20250106	2030	0.25	20250121	2230	-8.74	20240604	2005	1.50	20241223	N	464440	100	4 억	7932	N	N	N	N
33	20250121	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	25	2	1.23	2060	1	0.01	2060	2060	2060	2645	1425	2035	2060.00	0.18	0	2108	2071	2053	2016	1998	2062	2007	4	610	100	1420	5	1	4320000	89	-103.00	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2035	1.23	20250120	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7932	N	N	N	N
34	20250120	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-25	5	-1.21	24443410	11891	3312.26	2055	2090	2035	2675	1445	2060	2056.10	0.18	309	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	88	-101.75	1.04	12	0.28	-20.00	1951.00	2230	20240604	-8.74	2005	20241223	1.50	2100	-3.10	20250106	2035	0.00	20250120	2230	-8.74	20240604	2005	1.50	20241223	N	464440	100	4 억	7623	N	N	N	N
35	20250120	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	22428735	10901	3036.49	2055	2090	2035	2675	1445	2060	2057.49	0.18	895	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	90	-103.75	1.06	12	0.25	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2035	1.97	20250120	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7623	N	N	N	N
36	20250120	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	1752015	852	237.33	2055	2075	2050	2675	1445	2060	2056.36	0.18	298	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2045	0.98	20250109	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7623	N	N	N	N
37	20250120	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	1368635	665	185.24	2055	2075	2050	2675	1445	2060	2058.10	0.18	300	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	89	-102.50	1.05	12	0.02	-20.00	1951.00	2230	20240604	-8.07	2005	20241223	2.24	2100	-2.38	20250106	2045	0.24	20250109	2230	-8.07	20240604	2005	2.24	20241223	N	464440	100	4 억	7623	N	N	N	N
38	20250120	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	1348135	655	182.45	2055	2075	2055	2675	1445	2060	2058.22	0.18	300	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	89	-102.75	1.05	12	0.02	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7623	N	N	N	N
39	20250120	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1261825	613	170.75	2055	2075	2055	2675	1445	2060	2058.44	0.18	300	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7623	N	N	N	N
40	20250120	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	1239150	602	167.69	2055	2075	2055	2675	1445	2060	2058.39	0.18	300	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	90	-103.75	1.06	12	0.01	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250109	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7623	N	N	N	N
41	20250120	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	1027500	500	139.28	2055	2055	2055	2675	1445	2060	2055.00	0.18	300	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4320000	89	-102.75	1.05	12	0.01	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7623	N	N	N	N
42	20250117	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	737975	359	3.77	2080	2080	2055	2675	1445	2060	2055.64	0.18	-289	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7624	N	N	N	N
43	20250117	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	717375	349	3.66	2080	2080	2055	2675	1445	2060	2055.52	0.18	-289	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250109	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7624	N	N	N	N
44	20250117	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	717375	349	3.66	2080	2080	2055	2675	1445	2060	2055.52	0.18	-289	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250109	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7624	N	N	N	N
45	20250117	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	713240	347	3.64	2080	2080	2055	2675	1445	2060	2055.45	0.18	-288	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-102.75	1.05	12	0.01	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7624	N	N	N	N
46	20250117	121329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	361835	176	1.85	2080	2080	2055	2675	1445	2060	2055.88	0.18	-173	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-102.75	1.05	12	0.00	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7624	N	N	N	N
47	20250117	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	30940	15	0.16	2080	2080	2060	2675	1445	2060	2062.67	0.18	-12	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7624	N	N	N	N
48	20250117	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	6220	3	0.03	2080	2080	2070	2675	1445	2060	2073.33	0.18	0	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250109	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7624	N	N	N	N
49	20250117	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	4150	2	0.02	2080	2080	2070	2675	1445	2060	2075.00	0.18	0	2096	2077	2066	2047	2036	2072	2042	4	615	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250109	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7624	N	N	N	N
50	20250116	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	19647130	9535	109.22	2085	2085	2055	2670	1440	2055	2060.53	0.17	-473	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.22	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7423	N	N	N	N
51	20250116	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	20	2	0.97	19266030	9350	107.10	2085	2085	2055	2670	1440	2055	2060.54	0.17	-288	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	90	-103.75	1.06	12	0.22	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250109	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7423	N	N	N	N
52	20250116	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	19082540	9261	106.08	2085	2085	2055	2670	1440	2055	2060.53	0.17	-201	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.21	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7423	N	N	N	N
53	20250116	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	18641610	9047	103.63	2085	2085	2055	2670	1440	2055	2060.53	0.17	-32	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.21	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7423	N	N	N	N
54	20250116	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	18225475	8845	101.32	2085	2085	2055	2670	1440	2055	2060.54	0.17	142	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.20	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7423	N	N	N	N
55	20250116	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	17877135	8676	99.38	2085	2085	2055	2670	1440	2055	2060.53	0.17	311	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.20	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7423	N	N	N	N
56	20250116	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	20	2	0.97	17080770	8292	94.98	2085	2085	2055	2670	1440	2055	2059.91	0.17	395	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	90	-103.75	1.06	12	0.19	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250109	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7423	N	N	N	N
57	20250116	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	30	2	1.46	986460	480	5.50	2085	2085	2055	2670	1440	2055	2055.12	0.17	114	2095	2075	2065	2045	2035	2070	2040	4	615	100	1430	5	1	4320000	90	-104.25	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7423	N	N	N	N
58	20250115	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-25	5	-1.20	18056340	8730	2843.65	2085	2085	2055	2700	1460	2080	2068.31	0.17	-685	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	89	-102.75	1.05	12	0.20	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7423	N	N	N	N
59	20250115	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	7011720	3394	1105.54	2085	2085	2055	2700	1460	2080	2065.92	0.17	-685	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.08	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250109	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7423	N	N	N	N
60	20250115	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-25	5	-1.20	5226250	2531	824.43	2085	2085	2055	2700	1460	2080	2064.90	0.17	-622	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	89	-102.75	1.05	12	0.06	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2100	-2.14	20250106	2045	0.49	20250109	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	7423	N	N	N	N
61	20250115	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4452560	2156	702.28	2085	2085	2065	2700	1460	2080	2065.19	0.17	-448	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
62	20250115	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	623960	302	98.37	2085	2085	2065	2700	1460	2080	2066.09	0.17	-287	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2045	0.98	20250109	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7423	N	N	N	N
63	20250115	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	200605	97	31.60	2085	2085	2065	2700	1460	2080	2068.09	0.17	-84	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2045	0.98	20250109	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7423	N	N	N	N
64	20250115	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6245	3	0.98	2085	2085	2080	2700	1460	2080	2081.67	0.17	0	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
65	20250115	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2085	1	0.33	2085	2085	2085	2700	1460	2080	2085.00	0.17	0	2086	2082	2081	2077	2076	2082	2077	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7423	N	N	N	N
66	20250114	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	640065	307	204.67	2085	2085	2080	2695	1455	2075	2084.90	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
67	20250114	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
68	20250114	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
69	20250114	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
70	20250114	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
71	20250114	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
72	20250114	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	629665	302	201.33	2085	2085	2080	2695	1455	2075	2084.98	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7423	N	N	N	N
73	20250114	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	2085	1	0.67	2085	2085	2085	2695	1455	2075	2085.00	0.17	0	2095	2085	2065	2055	2035	2090	2060	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7423	N	N	N	N
74	20250113	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	307580	150	71.43	2045	2075	2045	2695	1455	2075	2050.53	0.17	-5	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250113	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
75	20250113	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	297205	145	69.05	2045	2075	2045	2695	1455	2075	2049.69	0.17	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250113	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
76	20250113	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	49315	24	11.43	2045	2075	2045	2695	1455	2075	2054.79	0.17	-2	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250113	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7420	N	N	N	N
77	20250113	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	49315	24	11.43	2045	2075	2045	2695	1455	2075	2054.79	0.17	-2	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250113	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7420	N	N	N	N
78	20250113	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	49315	24	11.43	2045	2075	2045	2695	1455	2075	2054.79	0.17	-2	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2045	1.22	20250113	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7420	N	N	N	N
79	20250113	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	34825	17	8.10	2045	2075	2045	2695	1455	2075	2048.53	0.17	-2	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250113	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
80	20250113	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	32750	16	7.62	2045	2075	2045	2695	1455	2075	2046.88	0.17	-1	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250113	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
81	20250113	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	32750	16	7.62	2045	2075	2045	2695	1455	2075	2046.88	0.17	-1	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250113	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
82	20250110	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	437690	210	36.33	2080	2085	2075	2675	1445	2060	2084.24	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2045	1.47	20250109	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7420	N	N	N	N
83	20250110	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	423165	203	35.12	2080	2085	2080	2675	1445	2060	2084.56	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7420	N	N	N	N
84	20250110	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	419005	201	34.78	2080	2085	2080	2675	1445	2060	2084.60	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7420	N	N	N	N
85	20250110	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	419005	201	34.78	2080	2085	2080	2675	1445	2060	2084.60	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7420	N	N	N	N
86	20250110	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	210580	101	17.47	2080	2085	2080	2675	1445	2060	2084.95	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7420	N	N	N	N
87	20250110	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	210580	101	17.47	2080	2085	2080	2675	1445	2060	2084.95	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7420	N	N	N	N
88	20250110	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	210580	101	17.47	2080	2085	2080	2675	1445	2060	2084.95	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2045	1.96	20250109	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7420	N	N	N	N
89	20250110	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	2080	1	0.17	2080	2080	2080	2675	1445	2060	2080.00	0.17	0	2103	2081	2063	2041	2023	2072	2032	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2045	1.71	20250109	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7420	N	N	N	N
90	20250109	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-25	5	-1.20	1186540	578	76.56	2085	2085	2045	2710	1460	2085	2052.84	0.17	11	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	89	-103.00	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7409	N	N	N	N
91	20250109	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-25	5	-1.20	949640	463	61.32	2085	2085	2045	2710	1460	2085	2051.06	0.17	26	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	89	-103.00	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2100	-1.90	20250106	2045	0.73	20250109	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	7409	N	N	N	N
92	20250109	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	53785	26	3.44	2085	2085	2065	2710	1460	2085	2068.65	0.17	12	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2050	0.73	20250102	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7409	N	N	N	N
93	20250109	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	29005	14	1.85	2085	2085	2065	2710	1460	2085	2071.79	0.17	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2100	-1.67	20250106	2050	0.73	20250102	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	7409	N	N	N	N
94	20250109	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.40	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7409	N	N	N	N
95	20250109	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.40	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7409	N	N	N	N
96	20250109	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.40	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7409	N	N	N	N
97	20250109	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6255	3	0.40	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7409	N	N	N	N
98	20250108	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	1562940	755	2435.48	2070	2085	2070	2690	1450	2070	2070.12	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	90	-104.25	1.07	12	0.02	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7409	N	N	N	N
99	20250108	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	1560855	754	2432.26	2070	2085	2070	2690	1450	2070	2070.10	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
100	20250108	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	9.68	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
101	20250108	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	9.68	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
102	20250108	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	9.68	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
103	20250108	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	9.68	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
104	20250108	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6210	3	9.68	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
105	20250108	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	4140	2	6.45	2070	2070	2070	2690	1450	2070	2070.00	0.17	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7409	N	N	N	N
106	20250107	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	64230	31	0.44	2085	2085	2070	2700	1460	2080	2071.94	0.17	-1	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2100	-1.43	20250106	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	7410	N	N	N	N
107	20250107	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	33180	16	0.23	2085	2085	2070	2700	1460	2080	2073.75	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7410	N	N	N	N
108	20250107	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	10405	5	0.07	2085	2085	2075	2700	1460	2080	2081.00	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7410	N	N	N	N
109	20250107	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	10405	5	0.07	2085	2085	2075	2700	1460	2080	2081.00	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7410	N	N	N	N
110	20250107	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	10405	5	0.07	2085	2085	2075	2700	1460	2080	2081.00	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2100	-1.19	20250106	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	7410	N	N	N	N
111	20250107	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8330	4	0.06	2085	2085	2080	2700	1460	2080	2082.50	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7410	N	N	N	N
112	20250107	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8330	4	0.06	2085	2085	2080	2700	1460	2080	2082.50	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	7410	N	N	N	N
113	20250107	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.17	0	2126	2102	2076	2052	2026	2105	2055	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2100	-0.71	20250106	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	7410	N	N	N	N
114	20250106	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	14620955	7081	35.74	2080	2100	2050	2700	1460	2080	2064.81	0.16	541	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.16	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2100	-0.95	20250106	2050	1.46	20250106	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
115	20250106	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	14550215	7047	35.57	2080	2080	2050	2700	1460	2080	2064.74	0.16	574	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.16	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2085	-0.48	20250102	2050	1.22	20250106	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	6869	N	N	N	N
116	20250106	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	13369490	6478	32.70	2080	2080	2050	2700	1460	2080	2063.83	0.16	565	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.15	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	-0.24	20250102	2050	1.46	20250106	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
117	20250106	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	13369490	6478	32.70	2080	2080	2050	2700	1460	2080	2063.83	0.16	565	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.15	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	-0.24	20250102	2050	1.46	20250106	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
118	20250106	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-30	5	-1.44	6156240	3003	15.16	2080	2080	2050	2700	1460	2080	2050.03	0.16	540	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	89	-102.50	1.05	12	0.07	-20.00	1951.00	2230	20240604	-8.07	2005	20241223	2.24	2085	-1.68	20250102	2050	0.00	20250106	2230	-8.07	20240604	2005	2.24	20241223	N	464440	100	4 억	6869	N	N	N	N
119	20250106	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6240	3	0.02	2080	2080	2080	2700	1460	2080	2080.00	0.16	0	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	-0.24	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
120	20250106	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6240	3	0.02	2080	2080	2080	2700	1460	2080	2080.00	0.16	0	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	-0.24	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
121	20250106	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6240	3	0.02	2080	2080	2080	2700	1460	2080	2080.00	0.16	0	2093	2086	2078	2071	2063	2090	2075	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	-0.24	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6869	N	N	N	N
122	20250103	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	41098975	19811	4903.71	2070	2085	2070	2690	1450	2070	2074.55	0.16	4516	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	90	-104.00	1.07	12	0.46	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	0.00	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6895	N	N	N	N
123	20250103	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	40626810	19584	4847.52	2070	2085	2070	2690	1450	2070	2074.49	0.16	4542	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	90	-104.25	1.07	12	0.45	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2085	0.00	20250102	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	6895	N	N	N	N
124	20250103	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	34155925	16473	4077.48	2070	2085	2070	2690	1450	2070	2073.45	0.16	4542	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	90	-104.00	1.07	12	0.38	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	0.00	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6895	N	N	N	N
125	20250103	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	25930870	12512	3097.03	2070	2085	2070	2690	1450	2070	2072.48	0.16	3632	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	90	-103.75	1.06	12	0.29	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2085	0.00	20250102	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	6895	N	N	N	N
126	20250103	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	15242335	7355	1820.54	2070	2085	2070	2690	1450	2070	2072.38	0.16	875	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.17	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2085	0.00	20250102	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	6895	N	N	N	N
127	20250103	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	3277745	1577	390.35	2070	2085	2070	2690	1450	2070	2078.47	0.16	68	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	90	-104.00	1.07	12	0.04	-20.00	1951.00	2230	20240604	-6.73	2005	20241223	3.74	2085	0.00	20250102	2050	1.46	20250102	2230	-6.73	20240604	2005	3.74	20241223	N	464440	100	4 억	6895	N	N	N	N
128	20250103	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	432645	209	51.73	2070	2085	2070	2690	1450	2070	2070.07	0.16	0	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2085	0.00	20250102	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	6895	N	N	N	N
129	20250103	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2070	1	0.25	2070	2070	2070	2690	1450	2070	2070.00	0.16	0	2103	2086	2068	2051	2033	2095	2060	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2085	-0.72	20250102	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	6895	N	N	N	N
130	20250102	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	15	2	0.73	833455	404	28.35	2055	2085	2050	2670	1440	2055	2063.01	0.16	361	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2005	20241223	3.24	2085	-0.72	20250102	2050	0.98	20250102	2230	-7.17	20240604	2005	3.24	20241223	N	464440	100	4 억	6895	N	N	N	N
131	20250102	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	10	2	0.49	831385	403	28.28	2055	2085	2050	2670	1440	2055	2062.99	0.16	361	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2005	20241223	2.99	2085	-0.96	20250102	2050	0.73	20250102	2230	-7.40	20240604	2005	2.99	20241223	N	464440	100	4 억	6895	N	N	N	N
132	20250102	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	20	2	0.97	201535	98	6.88	2055	2085	2050	2670	1440	2055	2056.48	0.16	81	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	2005	20241223	3.49	2085	-0.48	20250102	2050	1.22	20250102	2230	-6.95	20240604	2005	3.49	20241223	N	464440	100	4 억	6895	N	N	N	N
133	20250102	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	30	2	1.46	189110	92	6.46	2055	2085	2050	2670	1440	2055	2055.54	0.16	81	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2085	0.00	20250102	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	6895	N	N	N	N
134	20250102	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	30	2	1.46	189110	92	6.46	2055	2085	2050	2670	1440	2055	2055.54	0.16	81	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	2005	20241223	3.99	2085	0.00	20250102	2050	1.71	20250102	2230	-6.50	20240604	2005	3.99	20241223	N	464440	100	4 억	6895	N	N	N	N
135	20250102	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	187025	91	6.39	2055	2060	2050	2670	1440	2055	2055.22	0.16	81	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	89	-103.00	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.62	2005	20241223	2.74	2060	0.00	20250102	2050	0.49	20250102	2230	-7.62	20240604	2005	2.74	20241223	N	464440	100	4 억	6895	N	N	N	N
136	20250102	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	20550	10	0.70	2055	2055	2055	2670	1440	2055	2055.00	0.16	0	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.00	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	2055	0.00	20250102	2055	0.00	20250102	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	6895	N	N	N	N
137	20250102	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.16	0	2075	2065	2045	2035	2015	2070	2040	4	615	100	1430	5	1	4320000	89	-102.75	1.05	12	0.00	-20.00	1951.00	2230	20240604	-7.85	2005	20241223	2.49	0	0.00	0	0	0.00	0	2230	-7.85	20240604	2005	2.49	20241223	N	464440	100	4 억	6895	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History