KissMeData/293580/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1134	-4	5	-0.35	2148390617	1882295	378.83	1148	1176	1082	1479	797	1138	1141.37	0.26	-100703	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1077	56.70	1.14	12	1.98	20.00	999.00	1529	20241216	-25.83	860	20241203	31.86	1475	-23.12	20250107	1082	4.81	20250124	1529	-25.83	20241216	860	31.86	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
3	20250124	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1132	-6	5	-0.53	2114101543	1852052	372.75	1148	1176	1082	1479	797	1138	1141.50	0.26	-94331	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1075	56.60	1.13	12	1.95	20.00	999.00	1529	20241216	-25.96	860	20241203	31.63	1475	-23.25	20250107	1082	4.62	20250124	1529	-25.96	20241216	860	31.63	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
4	20250124	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1133	-5	5	-0.44	1924121644	1684717	339.07	1148	1176	1082	1479	797	1138	1142.11	0.26	-78843	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1076	56.65	1.13	12	1.77	20.00	999.00	1529	20241216	-25.90	860	20241203	31.74	1475	-23.19	20250107	1082	4.71	20250124	1529	-25.90	20241216	860	31.74	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
5	20250124	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1145	7	2	0.62	1557963989	1362268	274.17	1148	1176	1082	1479	797	1138	1143.66	0.26	-51069	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1087	57.25	1.15	12	1.44	20.00	999.00	1529	20241216	-25.11	860	20241203	33.14	1475	-22.37	20250107	1082	5.82	20250124	1529	-25.11	20241216	860	33.14	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
6	20250124	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1143	5	2	0.44	1095375396	955681	192.34	1148	1176	1121	1479	797	1138	1146.19	0.26	-24775	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1085	57.15	1.14	12	1.01	20.00	999.00	1529	20241216	-25.25	860	20241203	32.91	1475	-22.51	20250107	1121	1.96	20250124	1529	-25.25	20241216	860	32.91	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
7	20250124	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1141	3	2	0.26	876973456	763478	153.66	1148	1176	1121	1479	797	1138	1148.69	0.26	-25150	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1083	57.05	1.14	12	0.80	20.00	999.00	1529	20241216	-25.38	860	20241203	32.67	1475	-22.64	20250107	1121	1.78	20250124	1529	-25.38	20241216	860	32.67	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
8	20250124	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1135	-3	5	-0.26	476448762	415885	83.70	1148	1176	1121	1479	797	1138	1145.67	0.26	-33326	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1077	56.75	1.14	12	0.44	20.00	999.00	1529	20241216	-25.77	860	20241203	31.98	1475	-23.05	20250107	1121	1.25	20250124	1529	-25.77	20241216	860	31.98	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
9	20250124	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1148	10	2	0.88	197108788	169387	34.09	1148	1176	1146	1479	797	1138	1163.99	0.26	38469	1166	1152	1140	1126	1114	1159	1133	479	341	500	720	1	1	94929950	1090	57.40	1.15	12	0.18	20.00	999.00	1529	20241216	-24.92	860	20241203	33.49	1475	-22.17	20250107	1128	1.77	20250123	1529	-24.92	20241216	860	33.49	20241203	5.09	N	293580	500	478 억	245479	N	N	0	N	N
10	20250123	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1138	-6	5	-0.52	562635406	493845	70.56	1132	1154	1128	1487	801	1144	1139.30	0.24	17770	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1080	56.90	1.14	12	0.52	20.00	999.00	1529	20241216	-25.57	860	20241203	32.33	1475	-22.85	20250107	1128	0.89	20250123	1529	-25.57	20241216	860	32.33	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
11	20250123	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1139	-5	5	-0.44	517869679	454544	64.94	1132	1154	1128	1487	801	1144	1139.32	0.24	3404	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1081	56.95	1.14	12	0.48	20.00	999.00	1529	20241216	-25.51	860	20241203	32.44	1475	-22.78	20250107	1128	0.98	20250123	1529	-25.51	20241216	860	32.44	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
12	20250123	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1138	-6	5	-0.52	463559040	406917	58.14	1132	1154	1128	1487	801	1144	1139.20	0.24	-2455	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1080	56.90	1.14	12	0.43	20.00	999.00	1529	20241216	-25.57	860	20241203	32.33	1475	-22.85	20250107	1128	0.89	20250123	1529	-25.57	20241216	860	32.33	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
13	20250123	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1140	-4	5	-0.35	423943701	372125	53.17	1132	1154	1128	1487	801	1144	1139.25	0.24	433	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1082	57.00	1.14	12	0.39	20.00	999.00	1529	20241216	-25.44	860	20241203	32.56	1475	-22.71	20250107	1128	1.06	20250123	1529	-25.44	20241216	860	32.56	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
14	20250123	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1139	-5	5	-0.44	375889437	329906	47.13	1132	1154	1128	1487	801	1144	1139.38	0.24	-10659	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1081	56.95	1.14	12	0.35	20.00	999.00	1529	20241216	-25.51	860	20241203	32.44	1475	-22.78	20250107	1128	0.98	20250123	1529	-25.51	20241216	860	32.44	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
15	20250123	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1137	-7	5	-0.61	297487501	261388	37.35	1132	1154	1128	1487	801	1144	1138.10	0.24	7393	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1079	56.85	1.14	12	0.28	20.00	999.00	1529	20241216	-25.64	860	20241203	32.21	1475	-22.92	20250107	1128	0.80	20250123	1529	-25.64	20241216	860	32.21	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
16	20250123	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1148	4	2	0.35	203766443	178939	25.57	1132	1154	1128	1487	801	1144	1138.74	0.24	18016	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1090	57.40	1.15	12	0.19	20.00	999.00	1529	20241216	-24.92	860	20241203	33.49	1475	-22.17	20250107	1128	1.77	20250123	1529	-24.92	20241216	860	33.49	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
17	20250123	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1146	2	2	0.17	49997651	44001	6.29	1132	1150	1132	1487	801	1144	1136.26	0.24	13496	1186	1165	1151	1130	1116	1158	1123	479	343	500	730	1	1	94929950	1088	57.30	1.15	12	0.05	20.00	999.00	1529	20241216	-25.05	860	20241203	33.26	1475	-22.31	20250107	1132	1.24	20250123	1529	-25.05	20241216	860	33.26	20241203	5.13	N	293580	500	478 억	228881	N	N	0	N	N
18	20250122	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1144	-24	5	-2.05	798540956	694830	81.44	1161	1172	1137	1518	818	1168	1149.26	0.24	-1895	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1086	57.20	1.15	12	0.73	20.00	999.00	1529	20241216	-25.18	860	20241203	33.02	1475	-22.44	20250107	1137	0.62	20250122	1529	-25.18	20241216	860	33.02	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
19	20250122	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1145	-23	5	-1.97	773063445	672557	78.83	1161	1172	1137	1518	818	1168	1149.43	0.24	-9135	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1087	57.25	1.15	12	0.71	20.00	999.00	1529	20241216	-25.11	860	20241203	33.14	1475	-22.37	20250107	1137	0.70	20250122	1529	-25.11	20241216	860	33.14	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
20	20250122	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1147	-21	5	-1.80	731699915	636469	74.60	1161	1172	1137	1518	818	1168	1149.62	0.24	-12106	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1089	57.35	1.15	12	0.67	20.00	999.00	1529	20241216	-24.98	860	20241203	33.37	1475	-22.24	20250107	1137	0.88	20250122	1529	-24.98	20241216	860	33.37	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
21	20250122	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1146	-22	5	-1.88	684982198	595801	69.83	1161	1172	1137	1518	818	1168	1149.68	0.24	-33691	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1088	57.30	1.15	12	0.63	20.00	999.00	1529	20241216	-25.05	860	20241203	33.26	1475	-22.31	20250107	1137	0.79	20250122	1529	-25.05	20241216	860	33.26	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
22	20250122	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1142	-26	5	-2.23	588801943	511744	59.98	1161	1172	1137	1518	818	1168	1150.57	0.24	-32464	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1084	57.10	1.14	12	0.54	20.00	999.00	1529	20241216	-25.31	860	20241203	32.79	1475	-22.58	20250107	1137	0.44	20250122	1529	-25.31	20241216	860	32.79	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
23	20250122	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1150	-18	5	-1.54	523386747	454704	53.29	1161	1172	1137	1518	818	1168	1151.04	0.24	-31373	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1092	57.50	1.15	12	0.48	20.00	999.00	1529	20241216	-24.79	860	20241203	33.72	1475	-22.03	20250107	1137	1.14	20250122	1529	-24.79	20241216	860	33.72	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
24	20250122	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1153	-15	5	-1.28	384902604	334043	39.15	1161	1172	1137	1518	818	1168	1152.25	0.24	-37096	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1095	57.65	1.15	12	0.35	20.00	999.00	1529	20241216	-24.59	860	20241203	34.07	1475	-21.83	20250107	1137	1.41	20250122	1529	-24.59	20241216	860	34.07	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
25	20250122	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1155	-13	5	-1.11	76874537	66376	7.78	1161	1172	1149	1518	818	1168	1158.14	0.24	-14766	1207	1187	1169	1149	1131	1178	1140	479	350	500	740	1	1	94929950	1096	57.75	1.16	12	0.07	20.00	999.00	1529	20241216	-24.46	860	20241203	34.30	1475	-21.69	20250107	1149	0.52	20250122	1529	-24.46	20241216	860	34.30	20241203	5.20	N	293580	500	478 억	231164	N	N	0	N	N
26	20250121	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1168	-21	5	-1.77	988194224	848815	79.14	1172	1189	1151	1545	833	1189	1164.19	0.10	140772	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1109	58.40	1.17	12	0.89	20.00	999.00	1529	20241216	-23.61	860	20241203	35.81	1475	-20.81	20250107	1151	1.48	20250121	1529	-23.61	20241216	860	35.81	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
27	20250121	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1170	-19	5	-1.60	945922326	812580	75.76	1172	1189	1151	1545	833	1189	1164.10	0.10	137396	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1111	58.50	1.17	12	0.86	20.00	999.00	1529	20241216	-23.48	860	20241203	36.05	1475	-20.68	20250107	1151	1.65	20250121	1529	-23.48	20241216	860	36.05	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
28	20250121	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1163	-26	5	-2.19	826625649	710588	66.25	1172	1189	1151	1545	833	1189	1163.30	0.10	132384	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1104	58.15	1.16	12	0.75	20.00	999.00	1529	20241216	-23.94	860	20241203	35.23	1475	-21.15	20250107	1151	1.04	20250121	1529	-23.94	20241216	860	35.23	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
29	20250121	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1160	-29	5	-2.44	765019011	657514	61.30	1172	1189	1151	1545	833	1189	1163.50	0.10	125195	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1101	58.00	1.16	12	0.69	20.00	999.00	1529	20241216	-24.13	860	20241203	34.88	1475	-21.36	20250107	1151	0.78	20250121	1529	-24.13	20241216	860	34.88	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
30	20250121	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1153	-36	5	-3.03	650008745	557841	52.01	1172	1189	1153	1545	833	1189	1165.22	0.10	100172	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1095	57.65	1.15	12	0.59	20.00	999.00	1529	20241216	-24.59	860	20241203	34.07	1475	-21.83	20250107	1153	0.00	20250121	1529	-24.59	20241216	860	34.07	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
31	20250121	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1160	-29	5	-2.44	567525787	486392	45.35	1172	1189	1154	1545	833	1189	1166.81	0.10	89429	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1101	58.00	1.16	12	0.51	20.00	999.00	1529	20241216	-24.13	860	20241203	34.88	1475	-21.36	20250107	1154	0.52	20250121	1529	-24.13	20241216	860	34.88	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
32	20250121	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1162	-27	5	-2.27	327081470	279190	26.03	1172	1189	1162	1545	833	1189	1171.54	0.10	12461	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1103	58.10	1.16	12	0.29	20.00	999.00	1529	20241216	-24.00	860	20241203	35.12	1475	-21.22	20250107	1162	0.00	20250121	1529	-24.00	20241216	860	35.12	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
33	20250121	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1177	-12	5	-1.01	87076060	74136	6.91	1172	1182	1172	1545	833	1189	1174.54	0.10	10335	1298	1243	1209	1154	1120	1226	1137	479	356	500	760	1	1	94929950	1117	58.85	1.18	12	0.08	20.00	999.00	1529	20241216	-23.02	860	20241203	36.86	1475	-20.20	20250107	1170	0.60	20250117	1529	-23.02	20241216	860	36.86	20241203	5.09	N	293580	500	478 억	90446	N	N	0	N	N
34	20250120	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1189	-36	5	-2.94	1289732258	1067504	63.42	1225	1264	1175	1592	858	1225	1208.22	0.17	-94718	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1129	59.45	1.19	12	1.12	20.00	999.00	1529	20241216	-22.24	860	20241203	38.26	1475	-19.39	20250107	1170	1.62	20250117	1529	-22.24	20241216	860	38.26	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
35	20250120	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1185	-40	5	-3.27	1219780781	1008480	59.92	1225	1264	1175	1592	858	1225	1209.52	0.17	-118721	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1125	59.25	1.19	12	1.06	20.00	999.00	1529	20241216	-22.50	860	20241203	37.79	1475	-19.66	20250107	1170	1.28	20250117	1529	-22.50	20241216	860	37.79	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
36	20250120	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1183	-42	5	-3.43	1162806187	960336	57.06	1225	1264	1175	1592	858	1225	1210.83	0.17	-115089	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1123	59.15	1.18	12	1.01	20.00	999.00	1529	20241216	-22.63	860	20241203	37.56	1475	-19.80	20250107	1170	1.11	20250117	1529	-22.63	20241216	860	37.56	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
37	20250120	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1180	-45	5	-3.67	1098546544	905878	53.82	1225	1264	1176	1592	858	1225	1212.69	0.17	-96591	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1120	59.00	1.18	12	0.95	20.00	999.00	1529	20241216	-22.83	860	20241203	37.21	1475	-20.00	20250107	1170	0.85	20250117	1529	-22.83	20241216	860	37.21	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
38	20250120	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1184	-41	5	-3.35	948458793	778933	46.28	1225	1264	1179	1592	858	1225	1217.64	0.17	-68882	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1124	59.20	1.19	12	0.82	20.00	999.00	1529	20241216	-22.56	860	20241203	37.67	1475	-19.73	20250107	1170	1.20	20250117	1529	-22.56	20241216	860	37.67	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
39	20250120	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1188	-37	5	-3.02	871739901	714348	42.44	1225	1264	1179	1592	858	1225	1220.33	0.17	-58307	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1128	59.40	1.19	12	0.75	20.00	999.00	1529	20241216	-22.30	860	20241203	38.14	1475	-19.46	20250107	1170	1.54	20250117	1529	-22.30	20241216	860	38.14	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
40	20250120	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1210	-15	5	-1.22	636706799	517173	30.73	1225	1264	1195	1592	858	1225	1231.13	0.17	-56931	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1149	60.50	1.21	12	0.54	20.00	999.00	1529	20241216	-20.86	860	20241203	40.70	1475	-17.97	20250107	1170	3.42	20250117	1529	-20.86	20241216	860	40.70	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
41	20250120	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1238	13	2	1.06	242170689	194318	11.55	1225	1264	1221	1592	858	1225	1246.26	0.17	65009	1309	1266	1218	1175	1127	1288	1197	479	367	500	780	1	1	94929950	1175	61.90	1.24	12	0.20	20.00	999.00	1529	20241216	-19.03	860	20241203	43.95	1475	-16.07	20250107	1170	5.81	20250117	1529	-19.03	20241216	860	43.95	20241203	5.20	N	293580	500	478 억	156835	N	N	0	N	N
42	20250117	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1225	12	2	0.99	2025452089	1666849	176.83	1208	1261	1170	1576	850	1213	1215.14	0.17	-6643	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1163	61.25	1.23	12	1.76	20.00	999.00	1529	20241216	-19.88	860	20241203	42.44	1475	-16.95	20250107	1170	4.70	20250117	1529	-19.88	20241216	860	42.44	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
43	20250117	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1227	14	2	1.15	1992306063	1639802	173.96	1208	1261	1170	1576	850	1213	1214.98	0.17	-2957	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1165	61.35	1.23	12	1.73	20.00	999.00	1529	20241216	-19.75	860	20241203	42.67	1475	-16.81	20250107	1170	4.87	20250117	1529	-19.75	20241216	860	42.67	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
44	20250117	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1236	23	2	1.90	1789626635	1474841	156.46	1208	1261	1170	1576	850	1213	1213.44	0.17	-19006	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1173	61.80	1.24	12	1.55	20.00	999.00	1529	20241216	-19.16	860	20241203	43.72	1475	-16.20	20250107	1170	5.64	20250117	1529	-19.16	20241216	860	43.72	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
45	20250117	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	11	2	0.91	1711291429	1411076	149.70	1208	1261	1170	1576	850	1213	1212.75	0.17	-15222	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1162	61.20	1.23	12	1.49	20.00	999.00	1529	20241216	-19.95	860	20241203	42.33	1475	-17.02	20250107	1170	4.62	20250117	1529	-19.95	20241216	860	42.33	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
46	20250117	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1231	18	2	1.48	1183546221	987344	104.74	1208	1241	1170	1576	850	1213	1198.60	0.17	-20908	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1169	61.55	1.23	12	1.04	20.00	999.00	1529	20241216	-19.49	860	20241203	43.14	1475	-16.54	20250107	1170	5.21	20250117	1529	-19.49	20241216	860	43.14	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
47	20250117	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1184	-29	5	-2.39	687561957	577675	61.28	1208	1213	1170	1576	850	1213	1189.90	0.17	-7041	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1124	59.20	1.19	12	0.61	20.00	999.00	1529	20241216	-22.56	860	20241203	37.67	1475	-19.73	20250107	1170	1.20	20250117	1529	-22.56	20241216	860	37.67	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
48	20250117	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1183	-30	5	-2.47	503905130	422729	44.85	1208	1213	1170	1576	850	1213	1191.62	0.17	88	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1123	59.15	1.18	12	0.45	20.00	999.00	1529	20241216	-22.63	860	20241203	37.56	1475	-19.80	20250107	1170	1.11	20250117	1529	-22.63	20241216	860	37.56	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
49	20250117	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	-38	5	-3.13	294531263	247239	26.23	1208	1213	1170	1576	850	1213	1190.54	0.17	19233	1271	1241	1223	1193	1175	1257	1209	479	363	500	770	1	1	94929950	1115	58.75	1.18	12	0.26	20.00	999.00	1529	20241216	-23.15	860	20241203	36.63	1475	-20.34	20250107	1170	0.43	20250117	1529	-23.15	20241216	860	36.63	20241203	5.29	N	293580	500	478 억	157736	N	N	0	N	N
50	20250116	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1213	-2	5	-0.16	1134219587	926659	18.97	1207	1253	1205	1579	851	1215	1224.01	0.14	26756	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1152	60.65	1.21	12	0.98	20.00	999.00	1529	20241216	-20.67	860	20241203	41.05	1475	-17.76	20250107	1190	1.93	20250102	1529	-20.67	20241216	860	41.05	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
51	20250116	151009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1214	-1	5	-0.08	1053899023	860467	17.61	1207	1253	1205	1579	851	1215	1224.81	0.14	4254	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1152	60.70	1.22	12	0.91	20.00	999.00	1529	20241216	-20.60	860	20241203	41.16	1475	-17.69	20250107	1190	2.02	20250102	1529	-20.60	20241216	860	41.16	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
52	20250116	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1225	10	2	0.82	968696428	790585	16.18	1207	1253	1205	1579	851	1215	1225.30	0.14	-7041	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1163	61.25	1.23	12	0.83	20.00	999.00	1529	20241216	-19.88	860	20241203	42.44	1475	-16.95	20250107	1190	2.94	20250102	1529	-19.88	20241216	860	42.44	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
53	20250116	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1217	2	2	0.16	820686560	669052	13.69	1207	1253	1205	1579	851	1215	1226.65	0.14	22708	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1155	60.85	1.22	12	0.70	20.00	999.00	1529	20241216	-20.41	860	20241203	41.51	1475	-17.49	20250107	1190	2.27	20250102	1529	-20.41	20241216	860	41.51	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
54	20250116	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1228	13	2	1.07	626313460	509492	10.43	1207	1253	1205	1579	851	1215	1229.31	0.14	52278	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1166	61.40	1.23	12	0.54	20.00	999.00	1529	20241216	-19.69	860	20241203	42.79	1475	-16.75	20250107	1190	3.19	20250102	1529	-19.69	20241216	860	42.79	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
55	20250116	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	1234	19	2	1.56	524422299	426417	8.73	1207	1253	1205	1579	851	1215	1229.85	0.14	51239	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1171	61.70	1.24	12	0.45	20.00	999.00	1529	20241216	-19.29	860	20241203	43.49	1475	-16.34	20250107	1190	3.70	20250102	1529	-19.29	20241216	860	43.49	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
56	20250116	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1235	20	2	1.65	479276098	389732	7.98	1207	1253	1205	1579	851	1215	1229.78	0.14	50550	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1172	61.75	1.24	12	0.41	20.00	999.00	1529	20241216	-19.23	860	20241203	43.60	1475	-16.27	20250107	1190	3.78	20250102	1529	-19.23	20241216	860	43.60	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
57	20250116	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	1243	28	2	2.30	198836229	161938	3.31	1207	1253	1205	1579	851	1215	1227.90	0.14	75192	1417	1315	1263	1161	1109	1290	1136	479	364	500	770	1	1	94929950	1180	62.15	1.24	12	0.17	20.00	999.00	1529	20241216	-18.71	860	20241203	44.53	1475	-15.73	20250107	1190	4.45	20250102	1529	-18.71	20241216	860	44.53	20241203	5.33	N	293580	500	478 억	130163	N	N	188	N	N
58	20250115	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1215	-70	5	-5.45	6325494226	4864783	331.56	1330	1365	1211	1670	900	1285	1300.32	0.43	-285154	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1153	60.75	1.22	12	5.12	20.00	999.00	1529	20241216	-20.54	860	20241203	41.28	1475	-17.63	20250107	1190	2.10	20250102	1529	-20.54	20241216	860	41.28	20241203	5.25	N	293580	500	478 억	404567	N	N	188	N	N
59	20250115	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1228	-57	5	-4.44	6167023907	4734544	322.68	1330	1365	1211	1670	900	1285	1302.57	0.43	-258746	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1166	61.40	1.23	12	4.99	20.00	999.00	1529	20241216	-19.69	860	20241203	42.79	1475	-16.75	20250107	1190	3.19	20250102	1529	-19.69	20241216	860	42.79	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
60	20250115	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	1261	-24	5	-1.87	5601385846	4276466	291.46	1330	1365	1249	1670	900	1285	1309.83	0.43	-339057	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1197	63.05	1.26	12	4.50	20.00	999.00	1529	20241216	-17.53	860	20241203	46.63	1475	-14.51	20250107	1190	5.97	20250102	1529	-17.53	20241216	860	46.63	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
61	20250115	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1271	-14	5	-1.09	5293181080	4031804	274.79	1330	1365	1249	1670	900	1285	1312.87	0.43	-322253	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1207	63.55	1.27	12	4.25	20.00	999.00	1529	20241216	-16.87	860	20241203	47.79	1475	-13.83	20250107	1190	6.81	20250102	1529	-16.87	20241216	860	47.79	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
62	20250115	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1283	-2	5	-0.16	4998472764	3801185	259.07	1330	1365	1249	1670	900	1285	1314.99	0.43	-274536	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1218	64.15	1.28	12	4.00	20.00	999.00	1529	20241216	-16.09	860	20241203	49.19	1475	-13.02	20250107	1190	7.82	20250102	1529	-16.09	20241216	860	49.19	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
63	20250115	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1299	14	2	1.09	4536050176	3445292	234.81	1330	1365	1249	1670	900	1285	1316.61	0.43	-224078	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1233	64.95	1.30	12	3.63	20.00	999.00	1529	20241216	-15.04	860	20241203	51.05	1475	-11.93	20250107	1190	9.16	20250102	1529	-15.04	20241216	860	51.05	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
64	20250115	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	1285	0	3	0.00	1489896519	1141865	77.82	1330	1355	1249	1670	900	1285	1304.82	0.43	-142694	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1220	64.25	1.29	12	1.20	20.00	999.00	1529	20241216	-15.96	860	20241203	49.42	1475	-12.88	20250107	1190	7.98	20250102	1529	-15.96	20241216	860	49.42	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
65	20250115	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	5	2	0.39	989200370	750332	51.14	1330	1355	1280	1670	900	1285	1318.42	0.43	-10299	1353	1319	1258	1224	1163	1336	1241	479	385	500	820	1	1	94929950	1225	64.50	1.29	12	0.79	20.00	999.00	1529	20241216	-15.63	860	20241203	50.00	1475	-12.54	20250107	1190	8.40	20250102	1529	-15.63	20241216	860	50.00	20241203	5.25	N	293580	500	478 억	404567	N	N	125	N	N
66	20250114	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1285	38	2	3.05	1766127704	1429699	76.62	1233	1292	1197	1621	873	1247	1235.12	0.38	44483	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1220	64.25	1.29	12	1.51	20.00	999.00	1529	20241216	-15.96	860	20241203	49.42	1475	-12.88	20250107	1190	7.98	20250102	1529	-15.96	20241216	860	49.42	20241203	5.10	N	293580	500	478 억	360414	N	N	125	N	N
67	20250114	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1278	31	2	2.49	1585128907	1288795	69.07	1233	1278	1197	1621	873	1247	1229.93	0.38	59246	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1213	63.90	1.28	12	1.36	20.00	999.00	1529	20241216	-16.42	860	20241203	48.60	1475	-13.36	20250107	1190	7.39	20250102	1529	-16.42	20241216	860	48.60	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
68	20250114	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1248	1	2	0.08	1243978656	1017451	54.52	1233	1254	1197	1621	873	1247	1222.64	0.38	14384	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1185	62.40	1.25	12	1.07	20.00	999.00	1529	20241216	-18.38	860	20241203	45.12	1475	-15.39	20250107	1190	4.87	20250102	1529	-18.38	20241216	860	45.12	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
69	20250114	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1244	-3	5	-0.24	1017727194	834766	44.73	1233	1254	1197	1621	873	1247	1219.18	0.38	20345	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1181	62.20	1.25	12	0.88	20.00	999.00	1529	20241216	-18.64	860	20241203	44.65	1475	-15.66	20250107	1190	4.54	20250102	1529	-18.64	20241216	860	44.65	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
70	20250114	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1230	-17	5	-1.36	760238045	627802	33.64	1233	1243	1197	1621	873	1247	1210.95	0.38	32849	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1168	61.50	1.23	12	0.66	20.00	999.00	1529	20241216	-19.56	860	20241203	43.02	1475	-16.61	20250107	1190	3.36	20250102	1529	-19.56	20241216	860	43.02	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
71	20250114	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1210	-37	5	-2.97	648261414	535773	28.71	1233	1243	1197	1621	873	1247	1209.96	0.38	15285	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1149	60.50	1.21	12	0.56	20.00	999.00	1529	20241216	-20.86	860	20241203	40.70	1475	-17.97	20250107	1190	1.68	20250102	1529	-20.86	20241216	860	40.70	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
72	20250114	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1208	-39	5	-3.13	523791695	432745	23.19	1233	1243	1197	1621	873	1247	1210.39	0.38	17167	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1147	60.40	1.21	12	0.46	20.00	999.00	1529	20241216	-20.99	860	20241203	40.47	1475	-18.10	20250107	1190	1.51	20250102	1529	-20.99	20241216	860	40.47	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
73	20250114	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1223	-24	5	-1.92	107878442	87951	4.71	1233	1243	1215	1621	873	1247	1226.57	0.38	3521	1345	1296	1260	1211	1175	1278	1193	479	374	500	790	1	1	94929950	1161	61.15	1.22	12	0.09	20.00	999.00	1529	20241216	-20.01	860	20241203	42.21	1475	-17.08	20250107	1190	2.77	20250102	1529	-20.01	20241216	860	42.21	20241203	5.10	N	293580	500	478 억	360414	N	N	1058	N	N
74	20250113	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1247	-84	5	-6.31	2317780153	1836309	104.66	1300	1309	1224	1730	932	1331	1262.36	0.54	-152345	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1184	62.35	1.25	12	1.93	20.00	999.00	1529	20241216	-18.44	860	20241203	45.00	1475	-15.46	20250107	1190	4.79	20250102	1529	-18.44	20241216	860	45.00	20241203	5.04	N	293580	500	478 억	513678	N	N	1058	N	N
75	20250113	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1250	-81	5	-6.09	2168464125	1716689	97.84	1300	1309	1224	1730	932	1331	1263.17	0.54	-165119	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1187	62.50	1.25	12	1.81	20.00	999.00	1529	20241216	-18.25	860	20241203	45.35	1475	-15.25	20250107	1190	5.04	20250102	1529	-18.25	20241216	860	45.35	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
76	20250113	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1245	-86	5	-6.46	2032541985	1607811	91.64	1300	1309	1224	1730	932	1331	1264.17	0.54	-173366	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1182	62.25	1.25	12	1.69	20.00	999.00	1529	20241216	-18.57	860	20241203	44.77	1475	-15.59	20250107	1190	4.62	20250102	1529	-18.57	20241216	860	44.77	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
77	20250113	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1236	-95	5	-7.14	1888809205	1491851	85.03	1300	1309	1224	1730	932	1331	1266.08	0.54	-171258	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1173	61.80	1.24	12	1.57	20.00	999.00	1529	20241216	-19.16	860	20241203	43.72	1475	-16.20	20250107	1190	3.87	20250102	1529	-19.16	20241216	860	43.72	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
78	20250113	121034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1247	-84	5	-6.31	1572983059	1235830	70.44	1300	1309	1241	1730	932	1331	1272.82	0.54	-140667	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1184	62.35	1.25	12	1.30	20.00	999.00	1529	20241216	-18.44	860	20241203	45.00	1475	-15.46	20250107	1190	4.79	20250102	1529	-18.44	20241216	860	45.00	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
79	20250113	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1256	-75	5	-5.63	1360172551	1065091	60.70	1300	1309	1241	1730	932	1331	1277.05	0.54	-151865	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1192	62.80	1.26	12	1.12	20.00	999.00	1529	20241216	-17.85	860	20241203	46.05	1475	-14.85	20250107	1190	5.55	20250102	1529	-17.85	20241216	860	46.05	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
80	20250113	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1271	-60	5	-4.51	1083208048	844349	48.12	1300	1309	1257	1730	932	1331	1282.89	0.54	-122680	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1207	63.55	1.27	12	0.89	20.00	999.00	1529	20241216	-16.87	860	20241203	47.79	1475	-13.83	20250107	1190	6.81	20250102	1529	-16.87	20241216	860	47.79	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
81	20250113	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1291	-40	5	-3.01	322879518	249502	14.22	1300	1309	1288	1730	932	1331	1294.10	0.54	-32543	1395	1363	1324	1292	1253	1343	1272	479	399	500	850	1	1	94929950	1226	64.55	1.29	12	0.26	20.00	999.00	1529	20241216	-15.57	860	20241203	50.12	1475	-12.47	20250107	1190	8.49	20250102	1529	-15.57	20241216	860	50.12	20241203	5.04	N	293580	500	478 억	513678	N	N	0	N	N
82	20250110	161012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1331	-7	5	-0.52	2261723571	1704856	84.55	1338	1356	1285	1739	937	1338	1326.60	0.59	-44359	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1264	66.55	1.33	12	1.80	20.00	999.00	1529	20241216	-12.95	860	20241203	54.77	1475	-9.76	20250107	1190	11.85	20250102	1529	-12.95	20241216	860	54.77	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
83	20250110	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-5	5	-0.37	2133512215	1608671	79.78	1338	1356	1285	1739	937	1338	1326.23	0.59	-46215	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1265	66.65	1.33	12	1.69	20.00	999.00	1529	20241216	-12.82	860	20241203	55.00	1475	-9.63	20250107	1190	12.02	20250102	1529	-12.82	20241216	860	55.00	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
84	20250110	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	-5	5	-0.37	1824784725	1378071	68.35	1338	1356	1285	1739	937	1338	1324.13	0.59	-72352	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1265	66.65	1.33	12	1.45	20.00	999.00	1529	20241216	-12.82	860	20241203	55.00	1475	-9.63	20250107	1190	12.02	20250102	1529	-12.82	20241216	860	55.00	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
85	20250110	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-6	5	-0.45	1678762695	1268738	62.92	1338	1356	1285	1739	937	1338	1323.14	0.59	-100657	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1264	66.60	1.33	12	1.34	20.00	999.00	1529	20241216	-12.88	860	20241203	54.88	1475	-9.69	20250107	1190	11.93	20250102	1529	-12.88	20241216	860	54.88	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
86	20250110	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1335	-3	5	-0.22	1564689971	1183139	58.68	1338	1356	1285	1739	937	1338	1322.45	0.59	-92313	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1267	66.75	1.34	12	1.25	20.00	999.00	1529	20241216	-12.69	860	20241203	55.23	1475	-9.49	20250107	1190	12.18	20250102	1529	-12.69	20241216	860	55.23	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
87	20250110	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1334	-4	5	-0.30	1473575332	1114761	55.29	1338	1356	1285	1739	937	1338	1321.83	0.59	-91148	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1266	66.70	1.34	12	1.17	20.00	999.00	1529	20241216	-12.75	860	20241203	55.12	1475	-9.56	20250107	1190	12.10	20250102	1529	-12.75	20241216	860	55.12	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
88	20250110	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1308	-30	5	-2.24	781211162	596476	29.58	1338	1346	1285	1739	937	1338	1309.55	0.59	-113396	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1242	65.40	1.31	12	0.63	20.00	999.00	1529	20241216	-14.45	860	20241203	52.09	1475	-11.32	20250107	1190	9.92	20250102	1529	-14.45	20241216	860	52.09	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
89	20250110	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-18	5	-1.35	113252984	85360	4.23	1338	1346	1315	1739	937	1338	1326.31	0.59	8848	1420	1378	1324	1282	1228	1400	1304	479	401	500	850	1	1	94929950	1253	66.00	1.32	12	0.09	20.00	999.00	1529	20241216	-13.67	860	20241203	53.49	1475	-10.51	20250107	1190	10.92	20250102	1529	-13.67	20241216	860	53.49	20241203	4.81	N	293580	500	478 억	556270	N	N	0	N	N
90	20250109	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1338	17	2	1.29	2625156583	1987939	73.16	1320	1366	1270	1717	925	1321	1320.49	0.46	117059	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1270	66.90	1.34	12	2.09	20.00	999.00	1529	20241216	-12.49	860	20241203	55.58	1475	-9.29	20250107	1190	12.44	20250102	1529	-12.49	20241216	860	55.58	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
91	20250109	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	19	2	1.44	2525186924	1913160	70.41	1320	1366	1270	1717	925	1321	1319.90	0.46	121875	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1272	67.00	1.34	12	2.02	20.00	999.00	1529	20241216	-12.36	860	20241203	55.81	1475	-9.15	20250107	1190	12.61	20250102	1529	-12.36	20241216	860	55.81	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
92	20250109	141021	57	100.00	KOSDAQ	금융	N	N	N	N	N	1327	6	2	0.45	2260548321	1715031	63.12	1320	1366	1270	1717	925	1321	1318.08	0.46	134633	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1260	66.35	1.33	12	1.81	20.00	999.00	1529	20241216	-13.21	860	20241203	54.30	1475	-10.03	20250107	1190	11.51	20250102	1529	-13.21	20241216	860	54.30	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
93	20250109	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	1329	8	2	0.61	2074838654	1574904	57.96	1320	1366	1270	1717	925	1321	1317.44	0.46	122217	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1262	66.45	1.33	12	1.66	20.00	999.00	1529	20241216	-13.08	860	20241203	54.53	1475	-9.90	20250107	1190	11.68	20250102	1529	-13.08	20241216	860	54.53	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
94	20250109	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	12	2	0.91	1904906282	1447718	53.28	1320	1366	1270	1717	925	1321	1315.80	0.46	126271	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1265	66.65	1.33	12	1.53	20.00	999.00	1529	20241216	-12.82	860	20241203	55.00	1475	-9.63	20250107	1190	12.02	20250102	1529	-12.82	20241216	860	55.00	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
95	20250109	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	29	2	2.20	1674867675	1276231	46.97	1320	1366	1270	1717	925	1321	1312.35	0.46	127635	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1282	67.50	1.35	12	1.34	20.00	999.00	1529	20241216	-11.71	860	20241203	56.98	1475	-8.47	20250107	1190	13.45	20250102	1529	-11.71	20241216	860	56.98	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
96	20250109	101022	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-1	5	-0.08	1019525169	787707	28.99	1320	1328	1270	1717	925	1321	1294.29	0.46	100749	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1253	66.00	1.32	12	0.83	20.00	999.00	1529	20241216	-13.67	860	20241203	53.49	1475	-10.51	20250107	1190	10.92	20250102	1529	-13.67	20241216	860	53.49	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
97	20250109	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1296	-25	5	-1.89	238715632	183950	6.77	1320	1320	1289	1717	925	1321	1297.72	0.46	44848	1416	1368	1341	1293	1266	1355	1280	479	396	500	840	1	1	94929950	1230	64.80	1.30	12	0.19	20.00	999.00	1529	20241216	-15.24	860	20241203	50.70	1475	-12.14	20250107	1190	8.91	20250102	1529	-15.24	20241216	860	50.70	20241203	4.80	N	293580	500	478 억	441236	N	N	0	N	N
98	20250108	161011	57	100.00	KOSDAQ	금융	N	N	N	N	N	1321	-8	5	-0.60	3595593493	2675266	16.11	1342	1389	1314	1727	931	1329	1344.03	0.74	-263287	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1254	66.05	1.32	12	2.82	20.00	999.00	1529	20241216	-13.60	860	20241203	53.60	1475	-10.44	20250107	1190	11.01	20250102	1529	-13.60	20241216	860	53.60	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
99	20250108	151015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1325	-4	5	-0.30	3452324091	2566964	15.46	1342	1389	1314	1727	931	1329	1344.91	0.74	-266107	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1258	66.25	1.33	12	2.70	20.00	999.00	1529	20241216	-13.34	860	20241203	54.07	1475	-10.17	20250107	1190	11.34	20250102	1529	-13.34	20241216	860	54.07	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
100	20250108	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1327	-2	5	-0.15	3256251406	2418691	14.56	1342	1389	1314	1727	931	1329	1346.29	0.74	-254214	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1260	66.35	1.33	12	2.55	20.00	999.00	1529	20241216	-13.21	860	20241203	54.30	1475	-10.03	20250107	1190	11.51	20250102	1529	-13.21	20241216	860	54.30	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
101	20250108	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-9	5	-0.68	3067958448	2275949	13.70	1342	1389	1319	1727	931	1329	1348.00	0.74	-224231	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1253	66.00	1.32	12	2.40	20.00	999.00	1529	20241216	-13.67	860	20241203	53.49	1475	-10.51	20250107	1190	10.92	20250102	1529	-13.67	20241216	860	53.49	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
102	20250108	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	4	2	0.30	2833217336	2098587	12.64	1342	1389	1319	1727	931	1329	1350.07	0.74	-197953	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1265	66.65	1.33	12	2.21	20.00	999.00	1529	20241216	-12.82	860	20241203	55.00	1475	-9.63	20250107	1190	12.02	20250102	1529	-12.82	20241216	860	55.00	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
103	20250108	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1340	11	2	0.83	2679373999	1983144	11.94	1342	1389	1319	1727	931	1329	1351.09	0.74	-164713	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1272	67.00	1.34	12	2.09	20.00	999.00	1529	20241216	-12.36	860	20241203	55.81	1475	-9.15	20250107	1190	12.61	20250102	1529	-12.36	20241216	860	55.81	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
104	20250108	101016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1334	5	2	0.38	2235472174	1650160	9.94	1342	1389	1319	1727	931	1329	1354.72	0.74	-151789	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1266	66.70	1.34	12	1.74	20.00	999.00	1529	20241216	-12.75	860	20241203	55.12	1475	-9.56	20250107	1190	12.10	20250102	1529	-12.75	20241216	860	55.12	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
105	20250108	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	24	2	1.81	651846911	480791	2.89	1342	1378	1341	1727	931	1329	1355.84	0.74	23678	1561	1445	1359	1243	1157	1503	1301	479	398	500	850	1	1	94929950	1284	67.65	1.35	12	0.51	20.00	999.00	1529	20241216	-11.51	860	20241203	57.33	1475	-8.27	20250107	1190	13.70	20250102	1529	-11.51	20241216	860	57.33	20241203	4.58	N	293580	500	478 억	704022	N	N	0	N	N
106	20250107	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1329	33	2	2.55	23031521204	16554879	574.59	1282	1475	1273	1684	908	1296	1391.30	0.92	-210498	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1262	66.45	1.33	12	17.44	20.00	999.00	1529	20241216	-13.08	860	20241203	54.53	1475	-9.90	20250107	1190	11.68	20250102	1529	-13.08	20241216	860	54.53	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
107	20250107	151008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1324	28	2	2.16	22769260266	16357151	567.73	1282	1475	1273	1684	908	1296	1392.04	0.92	-169627	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1257	66.20	1.33	12	17.23	20.00	999.00	1529	20241216	-13.41	860	20241203	53.95	1475	-10.24	20250107	1190	11.26	20250102	1529	-13.41	20241216	860	53.95	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
108	20250107	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	47	2	3.63	21504540993	15403313	534.62	1282	1475	1273	1684	908	1296	1396.13	0.92	-257142	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1275	67.15	1.34	12	16.23	20.00	999.00	1529	20241216	-12.16	860	20241203	56.16	1475	-8.95	20250107	1190	12.86	20250102	1529	-12.16	20241216	860	56.16	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
109	20250107	131006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1363	67	2	5.17	20530253854	14681666	509.57	1282	1475	1273	1684	908	1296	1398.40	0.92	-284921	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1294	68.15	1.36	12	15.47	20.00	999.00	1529	20241216	-10.86	860	20241203	58.49	1475	-7.59	20250107	1190	14.54	20250102	1529	-10.86	20241216	860	58.49	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
110	20250107	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	74	2	5.71	19569919812	13979313	485.20	1282	1475	1273	1684	908	1296	1399.96	0.92	-306800	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1301	68.50	1.37	12	14.73	20.00	999.00	1529	20241216	-10.40	860	20241203	59.30	1475	-7.12	20250107	1190	15.13	20250102	1529	-10.40	20241216	860	59.30	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
111	20250107	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	1443	147	2	11.34	15841946734	11293508	391.98	1282	1475	1273	1684	908	1296	1402.80	0.92	-360993	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1370	72.15	1.44	12	11.90	20.00	999.00	1529	20241216	-5.62	860	20241203	67.79	1475	-2.17	20250107	1190	21.26	20250102	1529	-5.62	20241216	860	67.79	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
112	20250107	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1353	57	2	4.40	4578391947	3372147	117.04	1282	1399	1273	1684	908	1296	1357.81	0.92	-204249	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1284	67.65	1.35	12	3.55	20.00	999.00	1529	20241216	-11.51	860	20241203	57.33	1454	-6.95	20250103	1190	13.70	20250102	1529	-11.51	20241216	860	57.33	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
113	20250107	091012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	-6	5	-0.46	261677697	204135	7.09	1282	1299	1273	1684	908	1296	1281.49	0.92	49992	1400	1348	1317	1265	1234	1332	1249	479	388	500	820	1	1	94929950	1225	64.50	1.29	12	0.22	20.00	999.00	1529	20241216	-15.63	860	20241203	50.00	1454	-11.28	20250103	1190	8.40	20250102	1529	-15.63	20241216	860	50.00	20241203	4.40	N	293580	500	478 억	872267	N	N	0	N	N
114	20250106	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1296	-54	5	-4.00	3770918843	2849519	41.41	1332	1369	1286	1755	945	1350	1323.24	1.10	-171728	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1230	64.80	1.30	12	3.00	20.00	999.00	1529	20241216	-15.24	860	20241203	50.70	1454	-10.87	20250103	1190	8.91	20250102	1529	-15.24	20241216	860	50.70	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
115	20250106	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1299	-51	5	-3.78	3623411399	2735704	39.76	1332	1369	1286	1755	945	1350	1324.25	1.10	-136246	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1233	64.95	1.30	12	2.88	20.00	999.00	1529	20241216	-15.04	860	20241203	51.05	1454	-10.66	20250103	1190	9.16	20250102	1529	-15.04	20241216	860	51.05	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
116	20250106	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1294	-56	5	-4.15	3138050091	2361097	34.32	1332	1369	1289	1755	945	1350	1328.84	1.10	-154309	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1228	64.70	1.30	12	2.49	20.00	999.00	1529	20241216	-15.37	860	20241203	50.47	1454	-11.00	20250103	1190	8.74	20250102	1529	-15.37	20241216	860	50.47	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
117	20250106	130944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1317	-33	5	-2.44	2582190641	1933680	28.10	1332	1369	1304	1755	945	1350	1335.18	1.10	-148110	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1250	65.85	1.32	12	2.04	20.00	999.00	1529	20241216	-13.87	860	20241203	53.14	1454	-9.42	20250103	1190	10.67	20250102	1529	-13.87	20241216	860	53.14	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
118	20250106	120952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1328	-22	5	-1.63	1978666750	1474900	21.44	1332	1369	1305	1755	945	1350	1341.41	1.10	-143201	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1261	66.40	1.33	12	1.55	20.00	999.00	1529	20241216	-13.15	860	20241203	54.42	1454	-8.67	20250103	1190	11.60	20250102	1529	-13.15	20241216	860	54.42	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
119	20250106	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1362	12	2	0.89	1487515288	1107980	16.10	1332	1369	1305	1755	945	1350	1342.37	1.10	-52141	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1293	68.10	1.36	12	1.17	20.00	999.00	1529	20241216	-10.92	860	20241203	58.37	1454	-6.33	20250103	1190	14.45	20250102	1529	-10.92	20241216	860	58.37	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
120	20250106	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1346	-4	5	-0.30	1004710320	749567	10.89	1332	1369	1305	1755	945	1350	1340.05	1.10	-98793	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1278	67.30	1.35	12	0.79	20.00	999.00	1529	20241216	-11.97	860	20241203	56.51	1454	-7.43	20250103	1190	13.11	20250102	1529	-11.97	20241216	860	56.51	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
121	20250106	090947	57	100.00	KOSDAQ	금융	N	N	N	N	N	1332	-18	5	-1.33	367644786	277183	4.03	1332	1340	1305	1755	945	1350	1323.99	1.10	-29725	1506	1428	1376	1298	1246	1402	1272	479	405	500	860	1	1	94929950	1264	66.60	1.33	12	0.29	20.00	999.00	1529	20241216	-12.88	860	20241203	54.88	1454	-8.39	20250103	1190	11.93	20250102	1529	-12.88	20241216	860	54.88	20241203	4.24	N	293580	500	478 억	1045500	N	N	0	N	N
122	20250103	160943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-28	5	-2.03	9405053155	6827918	57.90	1413	1454	1324	1791	965	1378	1377.48	1.28	-338252	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1282	67.50	1.35	12	7.19	20.00	999.00	1529	20241216	-11.71	860	20241203	56.98	1454	-7.15	20250103	1190	13.45	20250102	1529	-11.71	20241216	860	56.98	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
123	20250103	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1356	-22	5	-1.60	9116403447	6613795	56.08	1413	1454	1324	1791	965	1378	1378.39	1.28	-359408	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1287	67.80	1.36	12	6.97	20.00	999.00	1529	20241216	-11.31	860	20241203	57.67	1454	-6.74	20250103	1190	13.95	20250102	1529	-11.31	20241216	860	57.67	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
124	20250103	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1350	-28	5	-2.03	8610995219	6240669	52.92	1413	1454	1324	1791	965	1378	1379.82	1.28	-346690	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1282	67.50	1.35	12	6.57	20.00	999.00	1529	20241216	-11.71	860	20241203	56.98	1454	-7.15	20250103	1190	13.45	20250102	1529	-11.71	20241216	860	56.98	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
125	20250103	130945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1373	-5	5	-0.36	7385910851	5331333	45.21	1413	1454	1330	1791	965	1378	1385.38	1.28	-388094	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1303	68.65	1.37	12	5.62	20.00	999.00	1529	20241216	-10.20	860	20241203	59.65	1454	-5.57	20250103	1190	15.38	20250102	1529	-10.20	20241216	860	59.65	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
126	20250103	120945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1379	1	2	0.07	7198849733	5195536	44.06	1413	1454	1330	1791	965	1378	1385.58	1.28	-375229	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1309	68.95	1.38	12	5.47	20.00	999.00	1529	20241216	-9.81	860	20241203	60.35	1454	-5.16	20250103	1190	15.88	20250102	1529	-9.81	20241216	860	60.35	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
127	20250103	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1377	-1	5	-0.07	6906166614	4982696	42.25	1413	1454	1330	1791	965	1378	1386.03	1.28	-360074	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1307	68.85	1.38	12	5.25	20.00	999.00	1529	20241216	-9.94	860	20241203	60.12	1454	-5.30	20250103	1190	15.71	20250102	1529	-9.94	20241216	860	60.12	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
128	20250103	100942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1397	19	2	1.38	5552321464	4007099	33.98	1413	1454	1330	1791	965	1378	1385.62	1.28	-314276	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1326	69.85	1.40	12	4.22	20.00	999.00	1529	20241216	-8.63	860	20241203	62.44	1454	-3.92	20250103	1190	17.39	20250102	1529	-8.63	20241216	860	62.44	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
129	20250103	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1373	-5	5	-0.36	1954190959	1395820	11.84	1413	1454	1356	1791	965	1378	1400.03	1.28	-205312	1552	1464	1327	1239	1102	1509	1284	479	413	500	880	1	1	94929950	1303	68.65	1.37	12	1.47	20.00	999.00	1529	20241216	-10.20	860	20241203	59.65	1454	-5.57	20250103	1190	15.38	20250102	1529	-10.20	20241216	860	59.65	20241203	4.35	N	293580	500	478 억	1217593	N	N	0	N	N
130	20250102	160935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1378	217	2	18.69	15610798040	11650226	433.22	1223	1415	1190	1509	813	1161	1339.91	0.48	972931	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1308	68.90	1.38	12	12.27	20.00	999.00	1529	20241216	-9.88	860	20241203	60.23	1415	-2.61	20250102	1190	15.80	20250102	1529	-9.88	20241216	860	60.23	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
131	20250102	150936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1383	222	2	19.12	14952376266	11170758	415.39	1223	1415	1190	1509	813	1161	1338.53	0.48	931981	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1313	69.15	1.38	12	11.77	20.00	999.00	1529	20241216	-9.55	860	20241203	60.81	1415	-2.26	20250102	1190	16.22	20250102	1529	-9.55	20241216	860	60.81	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
132	20250102	140933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1365	204	2	17.57	12111139039	9131178	339.55	1223	1403	1190	1509	813	1161	1326.35	0.48	896329	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1296	68.25	1.37	12	9.62	20.00	999.00	1529	20241216	-10.73	860	20241203	58.72	1403	-2.71	20250102	1190	14.71	20250102	1529	-10.73	20241216	860	58.72	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
133	20250102	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1349	188	2	16.19	10765415473	8151124	303.11	1223	1403	1190	1509	813	1161	1320.73	0.48	708247	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1281	67.45	1.35	12	8.59	20.00	999.00	1529	20241216	-11.77	860	20241203	56.86	1403	-3.85	20250102	1190	13.36	20250102	1529	-11.77	20241216	860	56.86	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
134	20250102	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1376	215	2	18.52	7914402730	6085319	226.29	1223	1380	1190	1509	813	1161	1300.57	0.48	680207	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1306	68.80	1.38	12	6.41	20.00	999.00	1529	20241216	-10.01	860	20241203	60.00	1380	-0.29	20250102	1190	15.63	20250102	1529	-10.01	20241216	860	60.00	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
135	20250102	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1333	172	2	14.81	5474160825	4275340	158.98	1223	1340	1190	1509	813	1161	1280.40	0.48	500835	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1265	66.65	1.33	12	4.50	20.00	999.00	1529	20241216	-12.82	860	20241203	55.00	1340	-0.52	20250102	1190	12.02	20250102	1529	-12.82	20241216	860	55.00	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
136	20250102	100932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1192	31	2	2.67	756561215	620859	23.09	1223	1235	1190	1509	813	1161	1218.57	0.48	15377	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1132	59.60	1.19	12	0.65	20.00	999.00	1529	20241216	-22.04	860	20241203	38.60	1235	-3.48	20250102	1190	0.17	20250102	1529	-22.04	20241216	860	38.60	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N
137	20250102	090922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1161	0	3	0.00	0	0	0.00	0	0	0	1509	813	1161	0.00	0.48	0	1241	1200	1128	1087	1015	1221	1108	479	348	500	740	1	1	94929950	1102	58.05	1.16	12	0.00	20.00	999.00	1529	20241216	-24.07	860	20241203	35.00	0	0.00	0	0	0.00	0	1529	-24.07	20241216	860	35.00	20241203	4.57	N	293580	500	478 억	452053	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History