KissMeData/440790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	7996150	3777	173.66	2110	2125	2110	2740	1480	2110	2117.06	0.06	-701	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.09	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250113	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2418	N	N	N	N
3	20250124	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	6919155	3269	150.30	2110	2125	2110	2740	1480	2110	2116.60	0.06	-699	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250113	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2418	N	N	N	N
4	20250124	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	3180585	1505	69.20	2110	2120	2110	2740	1480	2110	2113.35	0.06	-495	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	86	60.43	1.04	12	0.04	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2085	1.44	20250113	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2418	N	N	N	N
5	20250124	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1814415	859	39.49	2110	2120	2110	2740	1480	2110	2112.24	0.06	-350	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.02	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2418	N	N	N	N
6	20250124	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1519015	719	33.06	2110	2120	2110	2740	1480	2110	2112.68	0.06	-210	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.02	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2418	N	N	N	N
7	20250124	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	938745	444	20.41	2110	2120	2110	2740	1480	2110	2114.29	0.06	-75	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.01	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2418	N	N	N	N
8	20250124	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	778200	368	16.92	2110	2120	2110	2740	1480	2110	2114.67	0.06	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	86	60.57	1.05	12	0.01	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	-1.17	20250109	2085	1.68	20250113	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2418	N	N	N	N
9	20250124	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.06	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.00	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2418	N	N	N	N
10	20250123	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4584375	2175	53.78	2120	2120	2100	2740	1480	2110	2107.76	0.06	-664	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.05	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2446	N	N	N	N
11	20250123	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4565385	2166	53.56	2120	2120	2100	2740	1480	2110	2107.75	0.06	-664	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.05	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2446	N	N	N	N
12	20250123	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	4432720	2103	52.00	2120	2120	2100	2740	1480	2110	2107.81	0.06	-610	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.05	35.00	2028.00	2445	20240502	-13.91	2080	20241121	1.20	2145	-1.86	20250109	2085	0.96	20250113	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2446	N	N	N	N
13	20250123	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2618080	1239	30.64	2120	2120	2100	2740	1480	2110	2113.06	0.06	-460	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.03	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2446	N	N	N	N
14	20250123	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	2300965	1088	26.90	2120	2120	2100	2740	1480	2110	2114.86	0.06	-310	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.03	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2446	N	N	N	N
15	20250123	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	1971250	931	23.02	2120	2120	2100	2740	1480	2110	2117.35	0.06	-154	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.02	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2446	N	N	N	N
16	20250123	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	1700100	802	19.83	2120	2120	2115	2740	1480	2110	2119.83	0.06	-28	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	86	60.57	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	-1.17	20250109	2085	1.68	20250113	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2446	N	N	N	N
17	20250123	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	2120	1	0.02	2120	2120	2120	2740	1480	2110	2120.00	0.06	0	2140	2125	2110	2095	2080	2117	2087	4	630	100	1510	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	-1.17	20250109	2085	1.68	20250113	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2446	N	N	N	N
18	20250122	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	8475620	4044	91.76	2125	2125	2095	2720	1470	2095	2095.85	0.06	-9	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.10	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2455	N	N	N	N
19	20250122	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8429225	4022	91.26	2125	2125	2095	2720	1470	2095	2095.78	0.06	-4	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.10	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2455	N	N	N	N
20	20250122	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	6848705	3268	74.15	2125	2125	2095	2720	1470	2095	2095.69	0.06	-1	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.08	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2455	N	N	N	N
21	20250122	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	6611405	3155	71.59	2125	2125	2095	2720	1470	2095	2095.53	0.06	15	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.08	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2455	N	N	N	N
22	20250122	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	6611405	3155	71.59	2125	2125	2095	2720	1470	2095	2095.53	0.06	15	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.08	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2455	N	N	N	N
23	20250122	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	6609295	3154	71.57	2125	2125	2095	2720	1470	2095	2095.53	0.06	16	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.08	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2455	N	N	N	N
24	20250122	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	58825	28	0.64	2125	2125	2100	2720	1470	2095	2100.89	0.06	16	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.00	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2455	N	N	N	N
25	20250122	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	30	2	1.43	2125	1	0.02	2125	2125	2125	2720	1470	2095	2125.00	0.06	0	2141	2117	2101	2077	2061	2110	2070	4	625	100	1500	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250113	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2455	N	N	N	N
26	20250121	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	9294485	4407	107.36	2125	2125	2085	2740	1480	2110	2109.03	0.06	2466	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	85	59.86	1.03	12	0.11	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250121	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2489	N	N	N	N
27	20250121	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	8833530	4187	102.00	2125	2125	2085	2740	1480	2110	2109.75	0.06	2685	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.10	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250121	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2489	N	N	N	N
28	20250121	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	8360885	3963	96.54	2125	2125	2085	2740	1480	2110	2109.74	0.06	2470	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	85	59.86	1.03	12	0.10	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250121	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2489	N	N	N	N
29	20250121	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	7313385	3463	84.36	2125	2125	2085	2740	1480	2110	2111.86	0.06	2470	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.09	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250121	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2489	N	N	N	N
30	20250121	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	7313385	3463	84.36	2125	2125	2085	2740	1480	2110	2111.86	0.06	2470	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.09	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250121	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2489	N	N	N	N
31	20250121	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	7313385	3463	84.36	2125	2125	2085	2740	1480	2110	2111.86	0.06	2470	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.09	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250121	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2489	N	N	N	N
32	20250121	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	232225	111	2.70	2125	2125	2090	2740	1480	2110	2092.12	0.06	-10	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.00	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2489	N	N	N	N
33	20250121	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	2125	1	0.02	2125	2125	2125	2740	1480	2110	2125.00	0.06	0	2150	2130	2115	2095	2080	2122	2087	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250113	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2489	N	N	N	N
34	20250120	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8621200	4105	720.18	2135	2135	2100	2730	1470	2100	2100.17	0.06	-6	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	85	60.29	1.04	12	0.10	35.00	2028.00	2445	20240502	-13.70	2080	20241121	1.44	2145	-1.63	20250109	2085	1.20	20250113	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2495	N	N	N	N
35	20250120	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	8568445	4080	715.79	2135	2135	2100	2730	1470	2100	2100.11	0.06	-2	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	86	60.43	1.04	12	0.10	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2085	1.44	20250113	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2495	N	N	N	N
36	20250120	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	8528260	4061	712.46	2135	2135	2100	2730	1470	2100	2100.04	0.06	-2	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	86	60.43	1.04	12	0.10	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2085	1.44	20250113	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2495	N	N	N	N
37	20250120	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	8456810	4027	706.49	2135	2135	2100	2730	1470	2100	2100.03	0.06	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.10	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
38	20250120	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	7618910	3628	636.49	2135	2135	2100	2730	1470	2100	2100.03	0.06	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	86	60.43	1.04	12	0.09	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2085	1.44	20250113	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2495	N	N	N	N
39	20250120	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	7616795	3627	636.32	2135	2135	2100	2730	1470	2100	2100.03	0.06	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.09	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
40	20250120	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	6375	3	0.53	2135	2135	2120	2730	1470	2100	2125.00	0.06	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	-1.17	20250109	2085	1.68	20250113	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2495	N	N	N	N
41	20250120	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	35	2	1.67	2135	1	0.18	2135	2135	2135	2730	1470	2100	2135.00	0.06	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1510	5	1	4050000	86	61.00	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.68	2080	20241121	2.64	2145	-0.47	20250109	2085	2.40	20250113	2445	-12.68	20240502	2080	2.64	20241121	N	440790	100	4 억	2495	N	N	N	N
42	20250117	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1193580	570	3.68	2100	2100	2090	2720	1470	2095	2094.00	0.06	-317	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.01	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
43	20250117	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1178880	563	3.64	2100	2100	2090	2720	1470	2095	2093.93	0.06	-317	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.01	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
44	20250117	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1176780	562	3.63	2100	2100	2090	2720	1470	2095	2093.91	0.06	-317	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.01	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2495	N	N	N	N
45	20250117	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	707500	338	2.18	2100	2100	2090	2720	1470	2095	2093.20	0.06	-317	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.01	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2495	N	N	N	N
46	20250117	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	418390	200	1.29	2100	2100	2090	2720	1470	2095	2091.95	0.06	-179	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.00	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2495	N	N	N	N
47	20250117	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	67055	32	0.21	2100	2100	2095	2720	1470	2095	2095.47	0.06	-12	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.00	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2495	N	N	N	N
48	20250117	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	41915	20	0.13	2100	2100	2095	2720	1470	2095	2095.75	0.06	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.00	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
49	20250117	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4200	2	0.01	2100	2100	2100	2720	1470	2095	2100.00	0.06	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	1500	5	1	4050000	85	60.00	1.04	12	0.00	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2495	N	N	N	N
50	20250116	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	32382075	15470	1319.97	2095	2100	2090	2715	1465	2090	2093.22	0.06	-859	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.38	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
51	20250116	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	31974490	15275	1303.33	2095	2100	2090	2715	1465	2090	2093.26	0.06	-804	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.38	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
52	20250116	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	29420500	14053	1199.06	2095	2100	2090	2715	1465	2090	2093.54	0.06	-734	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.35	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
53	20250116	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	26473595	12643	1078.75	2095	2100	2090	2715	1465	2090	2093.93	0.06	-531	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.31	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
54	20250116	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	14161895	6763	577.05	2095	2100	2090	2715	1465	2090	2094.03	0.06	-335	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.17	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
55	20250116	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	11566115	5521	471.08	2095	2100	2090	2715	1465	2090	2094.93	0.06	-117	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.14	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
56	20250116	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	11053330	5276	450.17	2095	2100	2095	2715	1465	2090	2095.02	0.06	-19	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.13	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
57	20250116	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	7669795	3661	312.37	2095	2095	2095	2715	1465	2090	2095.00	0.06	0	2100	2095	2090	2085	2080	2092	2082	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.09	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
58	20250115	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2446785	1172	71.07	2095	2095	2085	2715	1465	2090	2087.70	0.06	-776	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250115	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
59	20250115	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2218960	1063	64.46	2095	2095	2085	2715	1465	2090	2087.45	0.06	-713	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250115	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
60	20250115	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1943435	931	56.46	2095	2095	2085	2715	1465	2090	2087.47	0.06	-640	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	84	59.57	1.03	12	0.02	35.00	2028.00	2445	20240502	-14.72	2080	20241121	0.24	2145	-2.80	20250109	2085	0.00	20250115	2445	-14.72	20240502	2080	0.24	20241121	N	440790	100	4 억	2593	N	N	N	N
61	20250115	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1541020	738	44.75	2095	2095	2085	2715	1465	2090	2088.10	0.06	-448	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	84	59.57	1.03	12	0.02	35.00	2028.00	2445	20240502	-14.72	2080	20241121	0.24	2145	-2.80	20250109	2085	0.00	20250115	2445	-14.72	20240502	2080	0.24	20241121	N	440790	100	4 억	2593	N	N	N	N
62	20250115	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	722700	346	20.98	2095	2095	2085	2715	1465	2090	2088.73	0.06	-319	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	84	59.57	1.03	12	0.01	35.00	2028.00	2445	20240502	-14.72	2080	20241121	0.24	2145	-2.80	20250109	2085	0.00	20250115	2445	-14.72	20240502	2080	0.24	20241121	N	440790	100	4 억	2593	N	N	N	N
63	20250115	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	255015	122	7.40	2095	2095	2090	2715	1465	2090	2090.29	0.06	-96	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.00	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250113	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
64	20250115	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	4190	2	0.12	2095	2095	2095	2715	1465	2090	2095.00	0.06	0	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.00	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
65	20250115	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	2095	1	0.06	2095	2095	2095	2715	1465	2090	2095.00	0.06	0	2140	2115	2100	2075	2060	2107	2067	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.00	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250113	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
66	20250114	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	3439940	1649	20.33	2125	2125	2085	2710	1460	2085	2086.08	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.71	1.03	12	0.04	35.00	2028.00	2445	20240502	-14.52	2080	20241121	0.48	2145	-2.56	20250109	2085	0.24	20250114	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2593	N	N	N	N
67	20250114	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2890270	1386	17.09	2125	2125	2085	2710	1460	2085	2085.33	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
68	20250114	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2890270	1386	17.09	2125	2125	2085	2710	1460	2085	2085.33	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
69	20250114	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2890270	1386	17.09	2125	2125	2085	2710	1460	2085	2085.33	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
70	20250114	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2890270	1386	17.09	2125	2125	2085	2710	1460	2085	2085.33	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
71	20250114	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2890270	1386	17.09	2125	2125	2085	2710	1460	2085	2085.33	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
72	20250114	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2827420	1356	16.72	2125	2125	2085	2710	1460	2085	2085.12	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20241121	0.72	2145	-2.33	20250109	2085	0.48	20250114	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2593	N	N	N	N
73	20250114	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2802280	1344	16.57	2125	2125	2085	2710	1460	2085	2085.03	0.06	0	2158	2121	2103	2066	2048	2112	2057	4	625	100	1500	5	1	4050000	84	59.57	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.72	2080	20241121	0.24	2145	-2.80	20250109	2085	0.00	20250114	2445	-14.72	20240502	2080	0.24	20241121	N	440790	100	4 억	2593	N	N	N	N
74	20250113	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	16995565	8111	811.91	2140	2140	2085	2730	1470	2100	2095.37	0.06	145	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	84	59.57	1.03	12	0.20	35.00	2028.00	2445	20240502	-14.72	2080	20241121	0.24	2145	-2.80	20250109	2085	0.00	20250113	2445	-14.72	20240502	2080	0.24	20241121	N	440790	100	4 억	2448	N	N	N	N
75	20250113	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	16272070	7764	777.18	2140	2140	2085	2730	1470	2100	2095.84	0.06	492	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.19	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2085	0.72	20250113	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2448	N	N	N	N
76	20250113	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14823390	7071	707.81	2140	2140	2085	2730	1470	2100	2096.36	0.06	500	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.17	35.00	2028.00	2445	20240502	-13.91	2080	20241121	1.20	2145	-1.86	20250109	2085	0.96	20250113	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2448	N	N	N	N
77	20250113	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14823390	7071	707.81	2140	2140	2085	2730	1470	2100	2096.36	0.06	500	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.17	35.00	2028.00	2445	20240502	-13.91	2080	20241121	1.20	2145	-1.86	20250109	2085	0.96	20250113	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2448	N	N	N	N
78	20250113	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	12115825	5776	578.18	2140	2140	2085	2730	1470	2100	2097.62	0.06	500	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.14	35.00	2028.00	2445	20240502	-13.91	2080	20241121	1.20	2145	-1.86	20250109	2085	0.96	20250113	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2448	N	N	N	N
79	20250113	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11905325	5676	568.17	2140	2140	2085	2730	1470	2100	2097.49	0.06	500	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.14	35.00	2028.00	2445	20240502	-13.91	2080	20241121	1.20	2145	-1.86	20250109	2085	0.96	20250113	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2448	N	N	N	N
80	20250113	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	11903220	5675	568.07	2140	2140	2085	2730	1470	2100	2097.48	0.06	500	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	86	60.71	1.05	12	0.14	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2085	1.92	20250113	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2448	N	N	N	N
81	20250113	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6594040	3140	314.31	2140	2140	2100	2730	1470	2100	2100.01	0.06	355	2160	2130	2115	2085	2070	2122	2077	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.08	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	-2.10	20250109	2090	0.48	20250102	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2448	N	N	N	N
82	20250110	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	2107565	999	75.23	2145	2145	2100	2755	1485	2120	2109.67	0.07	-211	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	85	60.00	1.04	12	0.02	35.00	2028.00	2445	20240502	-14.11	2080	20241121	0.96	2145	0.00	20250109	2090	0.48	20250102	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2659	N	N	N	N
83	20250110	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1021865	482	36.30	2145	2145	2120	2755	1485	2120	2120.05	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	86	60.57	1.05	12	0.01	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	0.00	20250109	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2659	N	N	N	N
84	20250110	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	23345	11	0.83	2145	2145	2120	2755	1485	2120	2122.27	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	0.00	20250109	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2659	N	N	N	N
85	20250110	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	23345	11	0.83	2145	2145	2120	2755	1485	2120	2122.27	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	0.00	20250109	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2659	N	N	N	N
86	20250110	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	23345	11	0.83	2145	2145	2120	2755	1485	2120	2122.27	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	0.00	20250109	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2659	N	N	N	N
87	20250110	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	2145	1	0.08	2145	2145	2145	2755	1485	2120	2145.00	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2080	20241121	3.12	2145	0.00	20250109	2090	2.63	20250102	2445	-12.27	20240502	2080	3.12	20241121	N	440790	100	4 억	2659	N	N	N	N
88	20250110	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	2145	1	0.08	2145	2145	2145	2755	1485	2120	2145.00	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2080	20241121	3.12	2145	0.00	20250109	2090	2.63	20250102	2445	-12.27	20240502	2080	3.12	20241121	N	440790	100	4 억	2659	N	N	N	N
89	20250110	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	2145	1	0.08	2145	2145	2145	2755	1485	2120	2145.00	0.07	0	2156	2137	2126	2107	2096	2132	2102	4	635	100	1520	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2080	20241121	3.12	2145	0.00	20250109	2090	2.63	20250102	2445	-12.27	20240502	2080	3.12	20241121	N	440790	100	4 억	2659	N	N	N	N
90	20250109	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2829990	1328	42.01	2145	2145	2115	2760	1490	2125	2131.02	0.06	1086	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.57	1.05	12	0.03	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2145	-1.17	20250109	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2573	N	N	N	N
91	20250109	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	2397515	1124	35.56	2145	2145	2115	2760	1490	2125	2133.02	0.06	1087	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.43	1.04	12	0.03	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2573	N	N	N	N
92	20250109	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	2350800	1102	34.86	2145	2145	2115	2760	1490	2125	2133.21	0.06	1088	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.43	1.04	12	0.03	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2145	-1.40	20250109	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2573	N	N	N	N
93	20250109	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2143530	1004	31.76	2145	2145	2125	2760	1490	2125	2134.99	0.06	1000	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2573	N	N	N	N
94	20250109	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2141405	1003	31.73	2145	2145	2125	2760	1490	2125	2135.00	0.06	1000	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2573	N	N	N	N
95	20250109	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2141405	1003	31.73	2145	2145	2125	2760	1490	2125	2135.00	0.06	1000	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2145	-0.93	20250109	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2573	N	N	N	N
96	20250109	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2139280	1002	31.70	2145	2145	2135	2760	1490	2125	2135.01	0.06	1000	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	86	61.00	1.05	12	0.02	35.00	2028.00	2445	20240502	-12.68	2080	20241121	2.64	2145	-0.47	20250109	2090	2.15	20250102	2445	-12.68	20240502	2080	2.64	20241121	N	440790	100	4 억	2573	N	N	N	N
97	20250109	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	20	2	0.94	2145	1	0.03	2145	2145	2145	2760	1490	2125	2145.00	0.06	0	2151	2137	2126	2112	2101	2132	2107	4	635	100	1530	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2080	20241121	3.12	2145	0.00	20250109	2090	2.63	20250102	2445	-12.27	20240502	2080	3.12	20241121	N	440790	100	4 억	2573	N	N	N	N
98	20250108	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6703635	3161	137.20	2140	2140	2115	2760	1490	2125	2120.73	0.06	93	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2140	-0.70	20250108	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2480	N	N	N	N
99	20250108	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6684525	3152	136.81	2140	2140	2115	2760	1490	2125	2120.72	0.06	96	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2140	-0.70	20250108	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2480	N	N	N	N
100	20250108	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5665920	2672	115.97	2140	2140	2120	2760	1490	2125	2120.48	0.06	-24	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.07	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2140	-0.70	20250108	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2480	N	N	N	N
101	20250108	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6395	3	0.13	2140	2140	2125	2760	1490	2125	2131.67	0.06	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2080	20241121	2.40	2140	-0.47	20250108	2090	1.91	20250102	2445	-12.88	20240502	2080	2.40	20241121	N	440790	100	4 억	2480	N	N	N	N
102	20250108	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6395	3	0.13	2140	2140	2125	2760	1490	2125	2131.67	0.06	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2080	20241121	2.40	2140	-0.47	20250108	2090	1.91	20250102	2445	-12.88	20240502	2080	2.40	20241121	N	440790	100	4 억	2480	N	N	N	N
103	20250108	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6395	3	0.13	2140	2140	2125	2760	1490	2125	2131.67	0.06	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2080	20241121	2.40	2140	-0.47	20250108	2090	1.91	20250102	2445	-12.88	20240502	2080	2.40	20241121	N	440790	100	4 억	2480	N	N	N	N
104	20250108	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4265	2	0.09	2140	2140	2125	2760	1490	2125	2132.50	0.06	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2140	-0.70	20250108	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2480	N	N	N	N
105	20250108	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	2140	1	0.04	2140	2140	2140	2760	1490	2125	2140.00	0.06	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4050000	87	61.14	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.47	2080	20241121	2.88	2140	0.00	20250108	2090	2.39	20250102	2445	-12.47	20240502	2080	2.88	20241121	N	440790	100	4 억	2480	N	N	N	N
106	20250107	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4887985	2304	34.38	2125	2125	2115	2760	1490	2125	2121.52	0.06	-58	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.06	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
107	20250107	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4875235	2298	34.29	2125	2125	2115	2760	1490	2125	2121.51	0.06	-58	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.06	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
108	20250107	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1959010	924	13.79	2125	2125	2120	2760	1490	2125	2120.14	0.06	-56	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.57	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2125	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2538	N	N	N	N
109	20250107	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	394450	186	2.78	2125	2125	2120	2760	1490	2125	2120.70	0.06	11	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.57	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2125	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2538	N	N	N	N
110	20250107	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.04	2125	2125	2125	2760	1490	2125	2125.00	0.06	0	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
111	20250107	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.04	2125	2125	2125	2760	1490	2125	2125.00	0.06	0	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
112	20250107	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.04	2125	2125	2125	2760	1490	2125	2125.00	0.06	0	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
113	20250107	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.04	2125	2125	2125	2760	1490	2125	2125.00	0.06	0	2141	2132	2116	2107	2091	2137	2112	4	635	100	1530	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2538	N	N	N	N
114	20250106	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	14205155	6701	52.05	2115	2125	2100	2745	1485	2115	2119.86	0.07	892	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.71	1.05	12	0.17	35.00	2028.00	2445	20240502	-13.09	2080	20241121	2.16	2125	0.00	20250106	2090	1.67	20250102	2445	-13.09	20240502	2080	2.16	20241121	N	440790	100	4 억	2646	N	N	N	N
115	20250106	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	14169055	6684	51.92	2115	2125	2100	2745	1485	2115	2119.85	0.07	897	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.17	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2125	-0.24	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
116	20250106	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	11190450	5279	41.01	2115	2120	2100	2745	1485	2115	2119.80	0.07	962	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.13	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2120	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
117	20250106	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	3770450	1779	13.82	2115	2120	2100	2745	1485	2115	2119.42	0.07	-38	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.04	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2120	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
118	20250106	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	3770450	1779	13.82	2115	2120	2100	2745	1485	2115	2119.42	0.07	-38	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.04	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2120	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
119	20250106	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	3747130	1768	13.73	2115	2120	2100	2745	1485	2115	2119.42	0.07	-27	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.04	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2120	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
120	20250106	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	1657250	782	6.07	2115	2120	2115	2745	1485	2115	2119.25	0.07	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.57	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.29	2080	20241121	1.92	2120	0.00	20250106	2090	1.44	20250102	2445	-13.29	20240502	2080	1.92	20241121	N	440790	100	4 억	2646	N	N	N	N
121	20250106	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4230	2	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.07	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1520	5	1	4050000	86	60.43	1.04	12	0.00	35.00	2028.00	2445	20240502	-13.50	2080	20241121	1.68	2115	0.00	20250103	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2646	N	N	N	N
122	20250103	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	27166875	12874	905.98	2115	2115	2110	2720	1470	2095	2110.21	0.07	-25	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	86	60.43	1.04	12	0.32	35.00	2028.00	2445	20240502	-13.50	2080	20231222	1.68	2115	0.00	20250103	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2671	N	N	N	N
123	20250103	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	27143610	12863	905.21	2115	2115	2110	2720	1470	2095	2110.21	0.07	-25	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	86	60.43	1.04	12	0.32	35.00	2028.00	2445	20240502	-13.50	2080	20231222	1.68	2115	0.00	20250103	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2671	N	N	N	N
124	20250103	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	25995610	12320	867.00	2115	2115	2110	2720	1470	2095	2110.03	0.07	-20	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.30	35.00	2028.00	2445	20240502	-13.70	2080	20231222	1.44	2115	-0.24	20250103	2090	0.96	20250102	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2671	N	N	N	N
125	20250103	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	25993500	12319	866.92	2115	2115	2110	2720	1470	2095	2110.03	0.07	-20	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.30	35.00	2028.00	2445	20240502	-13.70	2080	20231222	1.44	2115	-0.24	20250103	2090	0.96	20250102	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2671	N	N	N	N
126	20250103	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	11423950	5414	381.00	2115	2115	2110	2720	1470	2095	2110.08	0.07	-15	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.13	35.00	2028.00	2445	20240502	-13.70	2080	20231222	1.44	2115	-0.24	20250103	2090	0.96	20250102	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2671	N	N	N	N
127	20250103	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	11423950	5414	381.00	2115	2115	2110	2720	1470	2095	2110.08	0.07	-15	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.13	35.00	2028.00	2445	20240502	-13.70	2080	20231222	1.44	2115	-0.24	20250103	2090	0.96	20250102	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2671	N	N	N	N
128	20250103	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	10966080	5197	365.73	2115	2115	2110	2720	1470	2095	2110.08	0.07	-4	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	85	60.29	1.04	12	0.13	35.00	2028.00	2445	20240502	-13.70	2080	20231222	1.44	2115	-0.24	20250103	2090	0.96	20250102	2445	-13.70	20240502	2080	1.44	20241121	N	440790	100	4 억	2671	N	N	N	N
129	20250103	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	2115	1	0.07	2115	2115	2115	2720	1470	2095	2115.00	0.07	0	2118	2106	2098	2086	2078	2102	2082	4	625	100	1500	5	1	4050000	86	60.43	1.04	12	0.00	35.00	2028.00	2445	20240502	-13.50	2080	20231222	1.68	2115	0.00	20250103	2090	1.20	20250102	2445	-13.50	20240502	2080	1.68	20241121	N	440790	100	4 억	2671	N	N	N	N
130	20250102	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2973640	1421	14.88	2110	2110	2090	2730	1470	2100	2092.64	0.07	-26	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	59.86	1.03	12	0.04	35.00	2028.00	2445	20240502	-14.31	2080	20231222	0.72	2110	-0.71	20250102	2090	0.24	20250102	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2697	N	N	N	N
131	20250102	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	2451985	1172	12.27	2110	2110	2090	2730	1470	2100	2092.14	0.07	-26	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	60.14	1.04	12	0.03	35.00	2028.00	2445	20240502	-13.91	2080	20231222	1.20	2110	-0.24	20250102	2090	0.72	20250102	2445	-13.91	20240502	2080	1.20	20241121	N	440790	100	4 억	2697	N	N	N	N
132	20250102	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2239880	1071	11.22	2110	2110	2090	2730	1470	2100	2091.39	0.07	-26	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.03	35.00	2028.00	2445	20240502	-14.11	2080	20231222	0.96	2110	-0.47	20250102	2090	0.48	20250102	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2697	N	N	N	N
133	20250102	131110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	2237780	1070	11.21	2110	2110	2090	2730	1470	2100	2091.38	0.07	-25	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	59.86	1.03	12	0.03	35.00	2028.00	2445	20240502	-14.31	2080	20231222	0.72	2110	-0.71	20250102	2090	0.24	20250102	2445	-14.31	20240502	2080	0.72	20241121	N	440790	100	4 억	2697	N	N	N	N
134	20250102	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1776865	850	8.90	2110	2110	2090	2730	1470	2100	2090.43	0.07	-24	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	59.71	1.03	12	0.02	35.00	2028.00	2445	20240502	-14.52	2080	20231222	0.48	2110	-0.95	20250102	2090	0.00	20250102	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2697	N	N	N	N
135	20250102	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	675180	323	3.38	2110	2110	2090	2730	1470	2100	2090.34	0.07	-7	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	59.71	1.03	12	0.01	35.00	2028.00	2445	20240502	-14.52	2080	20231222	0.48	2110	-0.95	20250102	2090	0.00	20250102	2445	-14.52	20240502	2080	0.48	20241121	N	440790	100	4 억	2697	N	N	N	N
136	20250102	101105	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	0.07	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.00	35.00	2028.00	2445	20240502	-14.11	2080	20231222	0.96	0	0.00	0	0	0.00	0	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2697	N	N	N	N
137	20250102	091054	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	0.07	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1510	5	1	4050000	85	60.00	1.04	12	0.00	35.00	2028.00	2445	20240502	-14.11	2080	20231222	0.96	0	0.00	0	0	0.00	0	2445	-14.11	20240502	2080	0.96	20241121	N	440790	100	4 억	2697	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History