KissMeData/466910/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	8285842	4256	51.06	1949	1949	1944	2530	1365	1949	1946.86	0.18	-10	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.87	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.79	1930	20241227	0.93	1988	-2.01	20250110	1940	0.41	20250120	2090	-6.79	20240801	1930	0.93	20241227	N	466910	100	9 억	16575	N	N	N	N
3	20250124	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7763578	3988	47.85	1949	1949	1944	2530	1365	1949	1946.73	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.93	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	16575	N	N	N	N
4	20250124	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7568678	3888	46.65	1949	1949	1944	2530	1365	1949	1946.68	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.93	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	16575	N	N	N	N
5	20250124	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	7562831	3885	46.61	1949	1949	1944	2530	1365	1949	1946.67	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.93	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	16575	N	N	N	N
6	20250124	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	7553086	3880	46.55	1949	1949	1944	2530	1365	1949	1946.67	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.67	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.94	1930	20241227	0.78	1988	-2.16	20250110	1940	0.26	20250120	2090	-6.94	20240801	1930	0.78	20241227	N	466910	100	9 억	16575	N	N	N	N
7	20250124	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	3527087	1811	21.73	1949	1949	1944	2530	1365	1949	1947.59	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.93	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	16575	N	N	N	N
8	20250124	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	894572	460	5.52	1949	1949	1944	2530	1365	1949	1944.72	0.18	58	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.67	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.94	1930	20241227	0.78	1988	-2.16	20250110	1940	0.26	20250120	2090	-6.94	20240801	1930	0.78	20241227	N	466910	100	9 억	16575	N	N	N	N
9	20250124	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	103297	53	0.64	1949	1949	1949	2530	1365	1949	1949.00	0.18	-7	1976	1962	1952	1938	1928	1957	1933	9	581	100	1440	1	1	9100000	177	129.93	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	16575	N	N	N	N
10	20250123	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	7	2	0.36	16190434	8335	43.29	1966	1966	1942	2520	1360	1942	1942.46	0.17	1144	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	177	129.93	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	15431	N	N	N	N
11	20250123	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	16	2	0.82	15321150	7889	40.97	1966	1966	1942	2520	1360	1942	1942.09	0.17	1429	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	178	130.53	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250120	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	15431	N	N	N	N
12	20250123	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	18	2	0.93	15307457	7882	40.93	1966	1966	1942	2520	1360	1942	1942.08	0.17	1431	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	178	130.67	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	15431	N	N	N	N
13	20250123	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	18	2	0.93	15307457	7882	40.93	1966	1966	1942	2520	1360	1942	1942.08	0.17	1431	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	178	130.67	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	15431	N	N	N	N
14	20250123	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	18	2	0.93	15307457	7882	40.93	1966	1966	1942	2520	1360	1942	1942.08	0.17	1431	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	178	130.67	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	15431	N	N	N	N
15	20250123	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	21	2	1.08	15305497	7881	40.93	1966	1966	1942	2520	1360	1942	1942.08	0.17	1431	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	179	130.87	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.08	1930	20241227	1.71	1988	-1.26	20250110	1940	1.19	20250120	2090	-6.08	20240801	1930	1.71	20241227	N	466910	100	9 억	15431	N	N	N	N
16	20250123	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	21	2	1.08	15305497	7881	40.93	1966	1966	1942	2520	1360	1942	1942.08	0.17	1431	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	179	130.87	1.03	12	0.09	15.00	1912.00	2090	20240801	-6.08	1930	20241227	1.71	1988	-1.26	20250110	1940	1.19	20250120	2090	-6.08	20240801	1930	1.71	20241227	N	466910	100	9 억	15431	N	N	N	N
17	20250123	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	2392772	1232	6.40	1966	1966	1942	2520	1360	1942	1942.19	0.17	-1	1976	1958	1949	1931	1922	1954	1927	9	578	100	1430	1	1	9100000	177	129.47	1.02	12	0.01	15.00	1912.00	2090	20240801	-7.08	1930	20241227	0.62	1988	-2.31	20250110	1940	0.10	20250120	2090	-7.08	20240801	1930	0.62	20241227	N	466910	100	9 억	15431	N	N	N	N
18	20250122	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-10	5	-0.51	37487569	19256	622.97	1967	1967	1940	2535	1367	1952	1946.80	0.17	68	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	177	129.47	1.02	12	0.21	15.00	1912.00	2090	20240801	-7.08	1930	20241227	0.62	1988	-2.31	20250110	1940	0.10	20250122	2090	-7.08	20240801	1930	0.62	20241227	N	466910	100	9 억	15363	N	N	N	N
19	20250122	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	6	2	0.31	36613669	18806	608.41	1967	1967	1940	2535	1367	1952	1946.91	0.17	518	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.53	1.02	12	0.21	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250122	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	15363	N	N	N	N
20	20250122	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	6	2	0.31	36613669	18806	608.41	1967	1967	1940	2535	1367	1952	1946.91	0.17	518	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.53	1.02	12	0.21	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250122	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	15363	N	N	N	N
21	20250122	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	7	2	0.36	20790950	10654	344.68	1967	1967	1950	2535	1367	1952	1951.47	0.17	390	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.60	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.27	1930	20241227	1.50	1988	-1.46	20250110	1940	0.98	20250120	2090	-6.27	20240801	1930	1.50	20241227	N	466910	100	9 억	15363	N	N	N	N
22	20250122	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	20788991	10653	344.65	1967	1967	1950	2535	1367	1952	1951.47	0.17	390	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.07	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.65	1930	20241227	1.09	1988	-1.86	20250110	1940	0.57	20250120	2090	-6.65	20240801	1930	1.09	20241227	N	466910	100	9 억	15363	N	N	N	N
23	20250122	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	20788991	10653	344.65	1967	1967	1950	2535	1367	1952	1951.47	0.17	390	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.07	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.65	1930	20241227	1.09	1988	-1.86	20250110	1940	0.57	20250120	2090	-6.65	20240801	1930	1.09	20241227	N	466910	100	9 억	15363	N	N	N	N
24	20250122	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	7	2	0.36	20008591	10253	331.70	1967	1967	1950	2535	1367	1952	1951.49	0.17	0	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.60	1.02	12	0.11	15.00	1912.00	2090	20240801	-6.27	1930	20241227	1.50	1988	-1.46	20250110	1940	0.98	20250120	2090	-6.27	20240801	1930	1.50	20241227	N	466910	100	9 억	15363	N	N	N	N
25	20250122	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	8	2	0.41	3927	2	0.06	1967	1967	1960	2535	1367	1952	1963.50	0.17	0	1971	1961	1951	1941	1931	1956	1936	9	583	100	1440	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	15363	N	N	N	N
26	20250121	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	6029055	3091	10.78	1961	1961	1941	2535	1368	1953	1950.52	0.18	-592	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.13	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.60	1930	20241227	1.14	1988	-1.81	20250110	1940	0.62	20250120	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	15955	N	N	N	N
27	20250121	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	6023199	3088	10.77	1961	1961	1941	2535	1368	1953	1950.52	0.18	-592	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.13	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.60	1930	20241227	1.14	1988	-1.81	20250110	1940	0.62	20250120	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	15955	N	N	N	N
28	20250121	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	5241247	2687	9.37	1961	1961	1941	2535	1368	1953	1950.59	0.18	-192	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	177	130.00	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.70	1930	20241227	1.04	1988	-1.91	20250110	1940	0.52	20250120	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	15955	N	N	N	N
29	20250121	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	2315773	1189	4.15	1961	1961	1941	2535	1368	1953	1947.66	0.18	-181	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1930	20241227	1.19	1988	-1.76	20250110	1940	0.67	20250120	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	15955	N	N	N	N
30	20250121	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	2315773	1189	4.15	1961	1961	1941	2535	1368	1953	1947.66	0.18	-181	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1930	20241227	1.19	1988	-1.76	20250110	1940	0.67	20250120	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	15955	N	N	N	N
31	20250121	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	2315773	1189	4.15	1961	1961	1941	2535	1368	1953	1947.66	0.18	-181	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1930	20241227	1.19	1988	-1.76	20250110	1940	0.67	20250120	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	15955	N	N	N	N
32	20250121	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-10	5	-0.51	983592	506	1.77	1961	1961	1943	2535	1368	1953	1943.86	0.18	-181	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	177	129.53	1.02	12	0.01	15.00	1912.00	2090	20240801	-7.03	1930	20241227	0.67	1988	-2.26	20250110	1940	0.15	20250120	2090	-7.03	20240801	1930	0.67	20241227	N	466910	100	9 억	15955	N	N	N	N
33	20250121	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	7	2	0.36	3921	2	0.01	1961	1961	1960	2535	1368	1953	1960.50	0.18	-1	1969	1960	1950	1941	1931	1956	1937	9	582	100	1440	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	15955	N	N	N	N
34	20250120	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	55715340	28666	199.57	1959	1959	1940	2535	1367	1952	1943.60	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.32	15.00	1912.00	2090	20240801	-6.56	1930	20241227	1.19	1988	-1.76	20250110	1940	0.67	20250120	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	15944	N	N	N	N
35	20250120	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	55715340	28666	199.57	1959	1959	1940	2535	1367	1952	1943.60	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.32	15.00	1912.00	2090	20240801	-6.56	1930	20241227	1.19	1988	-1.76	20250110	1940	0.67	20250120	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	15944	N	N	N	N
36	20250120	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	43125219	22202	154.57	1959	1959	1940	2535	1367	1952	1942.40	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	130.00	1.02	12	0.24	15.00	1912.00	2090	20240801	-6.70	1930	20241227	1.04	1988	-1.91	20250110	1940	0.52	20250120	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	15944	N	N	N	N
37	20250120	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	40200469	20702	144.12	1959	1959	1940	2535	1367	1952	1941.86	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	129.93	1.02	12	0.23	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	15944	N	N	N	N
38	20250120	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	40198520	20701	144.12	1959	1959	1940	2535	1367	1952	1941.86	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	129.93	1.02	12	0.23	15.00	1912.00	2090	20240801	-6.75	1930	20241227	0.98	1988	-1.96	20250110	1940	0.46	20250120	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	15944	N	N	N	N
39	20250120	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	40186826	20695	144.08	1959	1959	1940	2535	1367	1952	1941.86	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	130.00	1.02	12	0.23	15.00	1912.00	2090	20240801	-6.70	1930	20241227	1.04	1988	-1.91	20250110	1940	0.52	20250120	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	15944	N	N	N	N
40	20250120	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	1969507	1011	7.04	1959	1959	1948	2535	1367	1952	1948.08	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	130.00	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.70	1930	20241227	1.04	1988	-1.91	20250110	1942	0.41	20250116	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	15944	N	N	N	N
41	20250120	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-4	5	-0.20	1011059	519	3.61	1959	1959	1948	2535	1367	1952	1948.09	0.18	11	1984	1968	1957	1941	1930	1962	1935	9	583	100	1440	1	1	9100000	177	129.87	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.79	1930	20241227	0.93	1988	-2.01	20250110	1942	0.31	20250116	2090	-6.79	20240801	1930	0.93	20241227	N	466910	100	9 억	15944	N	N	N	N
42	20250117	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-4	5	-0.20	28073165	14364	40.30	1973	1973	1946	2540	1370	1956	1954.41	0.23	-5492	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.13	1.02	12	0.16	15.00	1912.00	2090	20240801	-6.60	1930	20241227	1.14	1988	-1.81	20250110	1942	0.51	20250116	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	20837	N	N	N	N
43	20250117	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	28067309	14361	40.29	1973	1973	1946	2540	1370	1956	1954.41	0.23	-5492	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.27	1.02	12	0.16	15.00	1912.00	2090	20240801	-6.51	1930	20241227	1.24	1988	-1.71	20250110	1942	0.62	20250116	2090	-6.51	20240801	1930	1.24	20241227	N	466910	100	9 억	20837	N	N	N	N
44	20250117	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-10	5	-0.51	28055625	14355	40.28	1973	1973	1946	2540	1370	1956	1954.41	0.23	-5492	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	177	129.73	1.02	12	0.16	15.00	1912.00	2090	20240801	-6.89	1930	20241227	0.83	1988	-2.11	20250110	1942	0.21	20250116	2090	-6.89	20240801	1930	0.83	20241227	N	466910	100	9 억	20837	N	N	N	N
45	20250117	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	27693076	14169	39.75	1973	1973	1950	2540	1370	1956	1954.48	0.23	-5492	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.33	1.02	12	0.16	15.00	1912.00	2090	20240801	-6.46	1930	20241227	1.30	1988	-1.66	20250110	1942	0.67	20250116	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	20837	N	N	N	N
46	20250117	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	27495621	14068	39.47	1973	1973	1950	2540	1370	1956	1954.48	0.23	-5414	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.47	1.02	12	0.15	15.00	1912.00	2090	20240801	-6.36	1930	20241227	1.40	1988	-1.56	20250110	1942	0.77	20250116	2090	-6.36	20240801	1930	1.40	20241227	N	466910	100	9 억	20837	N	N	N	N
47	20250117	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	16171702	8264	23.19	1973	1973	1953	2540	1370	1956	1956.89	0.23	-4887	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.27	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.51	1930	20241227	1.24	1988	-1.71	20250110	1942	0.62	20250116	2090	-6.51	20240801	1930	1.24	20241227	N	466910	100	9 억	20837	N	N	N	N
48	20250117	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	3	2	0.15	16066186	8210	23.04	1973	1973	1953	2540	1370	1956	1956.90	0.23	-4833	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.60	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.27	1930	20241227	1.50	1988	-1.46	20250110	1942	0.88	20250116	2090	-6.27	20240801	1930	1.50	20241227	N	466910	100	9 억	20837	N	N	N	N
49	20250117	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	3933	2	0.01	1973	1973	1960	2540	1370	1956	1966.50	0.23	0	1984	1970	1956	1942	1928	1963	1935	9	584	100	1440	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1942	0.93	20250116	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	20837	N	N	N	N
50	20250116	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	7	2	0.36	69337741	35641	601.33	1970	1970	1942	2530	1365	1949	1945.45	0.23	-4046	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	178	130.40	1.02	12	0.39	15.00	1912.00	2090	20240801	-6.41	1930	20241227	1.35	1988	-1.61	20250110	1942	0.72	20250116	2090	-6.41	20240801	1930	1.35	20241227	N	466910	100	9 억	21342	N	N	N	N
51	20250116	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	69335785	35640	601.32	1970	1970	1942	2530	1365	1949	1945.45	0.23	-4046	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	130.00	1.02	12	0.39	15.00	1912.00	2090	20240801	-6.70	1930	20241227	1.04	1988	-1.91	20250110	1942	0.41	20250116	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	21342	N	N	N	N
52	20250116	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-7	5	-0.36	64594738	33206	560.25	1970	1970	1942	2530	1365	1949	1945.27	0.23	-3357	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	129.47	1.02	12	0.36	15.00	1912.00	2090	20240801	-7.08	1930	20241227	0.62	1988	-2.31	20250110	1942	0.00	20250116	2090	-7.08	20240801	1930	0.62	20241227	N	466910	100	9 억	21342	N	N	N	N
53	20250116	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	22591896	11598	195.68	1970	1970	1943	2530	1365	1949	1947.91	0.23	-2567	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	129.60	1.02	12	0.13	15.00	1912.00	2090	20240801	-6.99	1930	20241227	0.73	1988	-2.21	20250110	1943	0.05	20250116	2090	-6.99	20240801	1930	0.73	20241227	N	466910	100	9 억	21342	N	N	N	N
54	20250116	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	16555005	8498	143.38	1970	1970	1943	2530	1365	1949	1948.11	0.23	-1723	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	129.60	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.99	1930	20241227	0.73	1988	-2.21	20250110	1943	0.05	20250116	2090	-6.99	20240801	1930	0.73	20241227	N	466910	100	9 억	21342	N	N	N	N
55	20250116	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	11535288	5920	99.88	1970	1970	1943	2530	1365	1949	1948.53	0.23	-902	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	129.53	1.02	12	0.07	15.00	1912.00	2090	20240801	-7.03	1930	20241227	0.67	1988	-2.26	20250110	1943	0.00	20250116	2090	-7.03	20240801	1930	0.67	20241227	N	466910	100	9 억	21342	N	N	N	N
56	20250116	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	1010539	519	8.76	1970	1970	1947	2530	1365	1949	1947.09	0.23	-508	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	177	129.87	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.79	1930	20241227	0.93	1988	-2.01	20250110	1943	0.26	20250103	2090	-6.79	20240801	1930	0.93	20241227	N	466910	100	9 억	21342	N	N	N	N
57	20250116	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	11	2	0.56	3930	2	0.03	1970	1970	1960	2530	1365	1949	1965.00	0.23	0	1981	1965	1954	1938	1927	1959	1932	9	581	100	1440	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1943	0.87	20250103	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	21342	N	N	N	N
58	20250115	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	11543756	5927	101.25	1970	1970	1943	2535	1365	1950	1947.66	0.24	-3560	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	129.93	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.75	1923	20240108	1.35	1988	-1.96	20250110	1943	0.31	20250115	2090	-6.75	20240801	1930	0.98	20241227	N	466910	100	9 억	21791	N	N	N	N
59	20250115	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-5	5	-0.26	10970948	5633	96.22	1970	1970	1943	2535	1365	1950	1947.62	0.24	-3335	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	129.67	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.94	1923	20240108	1.14	1988	-2.16	20250110	1943	0.10	20250115	2090	-6.94	20240801	1930	0.78	20241227	N	466910	100	9 억	21791	N	N	N	N
60	20250115	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-7	5	-0.36	9757977	5009	85.57	1970	1970	1943	2535	1365	1950	1948.09	0.24	-2721	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	129.53	1.02	12	0.06	15.00	1912.00	2090	20240801	-7.03	1923	20240108	1.04	1988	-2.26	20250110	1943	0.00	20250115	2090	-7.03	20240801	1930	0.67	20241227	N	466910	100	9 억	21791	N	N	N	N
61	20250115	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	8431408	4327	73.92	1970	1970	1946	2535	1365	1950	1948.56	0.24	-2039	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.70	1923	20240108	1.40	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	21791	N	N	N	N
62	20250115	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	7197164	3693	63.09	1970	1970	1946	2535	1365	1950	1948.87	0.24	-1410	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	129.87	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.79	1923	20240108	1.30	1988	-2.01	20250110	1943	0.26	20250103	2090	-6.79	20240801	1930	0.93	20241227	N	466910	100	9 억	21791	N	N	N	N
63	20250115	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	5652879	2900	49.54	1970	1970	1946	2535	1365	1950	1949.27	0.24	-617	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.70	1923	20240108	1.40	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	21791	N	N	N	N
64	20250115	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	1987557	1019	17.41	1970	1970	1946	2535	1365	1950	1950.50	0.24	-8	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.70	1923	20240108	1.40	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	21791	N	N	N	N
65	20250115	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	10	2	0.51	3930	2	0.03	1970	1970	1960	2535	1365	1950	1965.00	0.24	-1	1979	1964	1957	1942	1935	1961	1939	9	585	100	1440	1	1	9100000	178	130.67	1.03	12	0.00	15.00	1912.00	2090	20240801	-6.22	1923	20240108	1.92	1988	-1.41	20250110	1943	0.87	20250103	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	21791	N	N	N	N
66	20250114	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	11441529	5854	35.53	1972	1972	1950	2530	1364	1948	1954.64	0.24	4961	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	177	130.00	1.02	12	0.06	15.00	1912.00	2090	20240801	-6.70	1915	20240105	1.83	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	21830	N	N	N	N
67	20250114	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	12	2	0.62	10815579	5533	33.59	1972	1972	1950	2530	1364	1948	1954.74	0.24	5082	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	178	130.67	1.03	12	0.06	15.00	1912.00	2090	20240801	-6.22	1915	20240105	2.35	1988	-1.41	20250110	1943	0.87	20250103	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	21830	N	N	N	N
68	20250114	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	15	2	0.77	10715618	5482	33.28	1972	1972	1950	2530	1364	1948	1954.69	0.24	5132	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	179	130.87	1.03	12	0.06	15.00	1912.00	2090	20240801	-6.08	1915	20240105	2.51	1988	-1.26	20250110	1943	1.03	20250103	2090	-6.08	20240801	1930	1.71	20241227	N	466910	100	9 억	21830	N	N	N	N
69	20250114	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	15	2	0.77	10715618	5482	33.28	1972	1972	1950	2530	1364	1948	1954.69	0.24	5132	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	179	130.87	1.03	12	0.06	15.00	1912.00	2090	20240801	-6.08	1915	20240105	2.51	1988	-1.26	20250110	1943	1.03	20250103	2090	-6.08	20240801	1930	1.71	20241227	N	466910	100	9 억	21830	N	N	N	N
70	20250114	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	17	2	0.87	9823999	5025	30.50	1972	1972	1950	2530	1364	1948	1955.02	0.24	4987	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	179	131.00	1.03	12	0.06	15.00	1912.00	2090	20240801	-5.98	1915	20240105	2.61	1988	-1.16	20250110	1943	1.13	20250103	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	21830	N	N	N	N
71	20250114	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	17	2	0.87	9823999	5025	30.50	1972	1972	1950	2530	1364	1948	1955.02	0.24	4987	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	179	131.00	1.03	12	0.06	15.00	1912.00	2090	20240801	-5.98	1915	20240105	2.61	1988	-1.16	20250110	1943	1.13	20250103	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	21830	N	N	N	N
72	20250114	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	17	2	0.87	9823999	5025	30.50	1972	1972	1950	2530	1364	1948	1955.02	0.24	4987	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	179	131.00	1.03	12	0.06	15.00	1912.00	2090	20240801	-5.98	1915	20240105	2.61	1988	-1.16	20250110	1943	1.13	20250103	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	21830	N	N	N	N
73	20250114	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	9778932	5002	30.36	1972	1972	1955	2530	1364	1948	1955.00	0.24	4999	1957	1952	1950	1945	1943	1951	1944	9	582	100	1440	1	1	9100000	178	130.33	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.46	1915	20240105	2.09	1988	-1.66	20250110	1943	0.62	20250103	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	21830	N	N	N	N
74	20250113	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-7	5	-0.36	32126340	16474	224.44	1955	1955	1948	2540	1369	1955	1950.13	0.25	-671	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	177	129.87	1.02	12	0.18	15.00	1912.00	2090	20240801	-6.79	1915	20240105	1.72	1988	-2.01	20250110	1943	0.26	20250103	2090	-6.79	20240801	1930	0.93	20241227	N	466910	100	9 억	22457	N	N	N	N
75	20250113	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	30444216	15611	212.68	1955	1955	1949	2540	1369	1955	1950.18	0.25	-327	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.17	15.00	1912.00	2090	20240801	-6.70	1915	20240105	1.83	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	22457	N	N	N	N
76	20250113	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	21916866	11238	153.11	1955	1955	1949	2540	1369	1955	1950.25	0.25	-335	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	178	130.33	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.46	1915	20240105	2.09	1988	-1.66	20250110	1943	0.62	20250103	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	22457	N	N	N	N
77	20250113	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	21916866	11238	153.11	1955	1955	1949	2540	1369	1955	1950.25	0.25	-335	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	178	130.33	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.46	1915	20240105	2.09	1988	-1.66	20250110	1943	0.62	20250103	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	22457	N	N	N	N
78	20250113	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	12681661	6502	88.58	1955	1955	1949	2540	1369	1955	1950.42	0.25	-334	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.70	1915	20240105	1.83	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	22457	N	N	N	N
79	20250113	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	9756661	5002	68.15	1955	1955	1949	2540	1369	1955	1950.55	0.25	-334	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.05	15.00	1912.00	2090	20240801	-6.70	1915	20240105	1.83	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	22457	N	N	N	N
80	20250113	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	6779011	3475	47.34	1955	1955	1949	2540	1369	1955	1950.79	0.25	-334	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	177	130.00	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.70	1915	20240105	1.83	1988	-1.91	20250110	1943	0.36	20250103	2090	-6.70	20240801	1930	1.04	20241227	N	466910	100	9 억	22457	N	N	N	N
81	20250113	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	1037523	531	7.23	1955	1955	1951	2540	1369	1955	1953.90	0.25	-513	2001	1977	1964	1940	1927	1971	1934	9	585	100	1440	1	1	9100000	178	130.33	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.46	1915	20240105	2.09	1988	-1.66	20250110	1943	0.62	20250103	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	22457	N	N	N	N
82	20250110	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-15	5	-0.76	14334586	7340	103.25	1988	1988	1951	2560	1379	1970	1952.94	0.25	60	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	178	130.33	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.46	1913	20240103	2.20	1988	-1.66	20250110	1943	0.62	20250103	2090	-6.46	20240801	1930	1.30	20241227	N	466910	100	9 억	22402	N	N	N	N
83	20250110	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	13400074	6862	96.53	1988	1988	1951	2560	1379	1970	1952.79	0.25	512	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	179	131.07	1.03	12	0.08	15.00	1912.00	2090	20240801	-5.93	1913	20240103	2.77	1988	-1.11	20250110	1943	1.18	20250103	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	22402	N	N	N	N
84	20250110	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	12401346	6354	89.38	1988	1988	1951	2560	1379	1970	1951.74	0.25	512	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	179	131.07	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.93	1913	20240103	2.77	1988	-1.11	20250110	1943	1.18	20250103	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	22402	N	N	N	N
85	20250110	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	12401346	6354	89.38	1988	1988	1951	2560	1379	1970	1951.74	0.25	512	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	179	131.07	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.93	1913	20240103	2.77	1988	-1.11	20250110	1943	1.18	20250103	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	22402	N	N	N	N
86	20250110	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-18	5	-0.91	11676981	5983	84.16	1988	1988	1951	2560	1379	1970	1951.69	0.25	512	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	178	130.13	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.60	1913	20240103	2.04	1988	-1.81	20250110	1943	0.46	20250103	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	22402	N	N	N	N
87	20250110	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	10029408	5139	72.29	1988	1988	1951	2560	1379	1970	1951.63	0.25	-126	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	179	131.33	1.03	12	0.06	15.00	1912.00	2090	20240801	-5.74	1913	20240103	2.98	1988	-0.91	20250110	1943	1.39	20250103	2090	-5.74	20240801	1930	2.07	20241227	N	466910	100	9 억	22402	N	N	N	N
88	20250110	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	271099	138	1.94	1988	1988	1961	2560	1379	1970	1964.49	0.25	-131	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	179	131.33	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.74	1913	20240103	2.98	1988	-0.91	20250110	1943	1.39	20250103	2090	-5.74	20240801	1930	2.07	20241227	N	466910	100	9 억	22402	N	N	N	N
89	20250110	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	4	2	0.20	61208	31	0.44	1988	1988	1974	2560	1379	1970	1974.45	0.25	-30	1982	1976	1964	1958	1946	1979	1961	9	590	100	1450	1	1	9100000	180	131.60	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.55	1913	20240103	3.19	1988	-0.70	20250110	1943	1.60	20250103	2090	-5.55	20240801	1930	2.28	20241227	N	466910	100	9 억	22402	N	N	N	N
90	20250109	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	18	2	0.92	13882528	7109	79.51	1952	1970	1952	2535	1367	1952	1952.81	0.25	-4032	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	179	131.33	1.03	12	0.08	15.00	1912.00	2090	20240801	-5.74	1900	20240102	3.68	1986	-0.81	20250106	1943	1.39	20250103	2090	-5.74	20240801	1930	2.07	20241227	N	466910	100	9 억	22402	N	N	N	N
91	20250109	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	13393960	6860	76.73	1952	1957	1952	2535	1367	1952	1952.47	0.25	-3943	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.08	15.00	1912.00	2090	20240801	-6.60	1900	20240102	2.74	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	22402	N	N	N	N
92	20250109	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	7569072	3876	43.35	1952	1957	1952	2535	1367	1952	1952.80	0.25	-3257	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.60	1900	20240102	2.74	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	22402	N	N	N	N
93	20250109	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	6303505	3228	36.10	1952	1957	1952	2535	1367	1952	1952.76	0.25	-2621	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.56	1900	20240102	2.79	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	22402	N	N	N	N
94	20250109	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	5030215	2576	28.81	1952	1957	1952	2535	1367	1952	1952.72	0.25	-1971	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.60	1900	20240102	2.74	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1930	1.14	20241227	N	466910	100	9 억	22402	N	N	N	N
95	20250109	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	3776797	1934	21.63	1952	1957	1952	2535	1367	1952	1952.84	0.25	-1330	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.56	1900	20240102	2.79	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	22402	N	N	N	N
96	20250109	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	2370477	1214	13.58	1952	1956	1952	2535	1367	1952	1952.62	0.25	-650	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1900	20240102	2.79	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	22402	N	N	N	N
97	20250109	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	1056069	541	6.05	1952	1953	1952	2535	1367	1952	1952.07	0.25	0	1962	1957	1954	1949	1946	1955	1947	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1900	20240102	2.79	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1930	1.19	20241227	N	466910	100	9 억	22402	N	N	N	N
98	20250108	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	17453729	8941	7.60	1959	1959	1951	2535	1367	1952	1952.10	0.25	-4694	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.60	1885	20231228	3.55	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	23012	N	N	N	N
99	20250108	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	13295977	6812	5.79	1959	1959	1951	2535	1367	1952	1951.85	0.25	-4613	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.07	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.65	1885	20231228	3.50	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	23012	N	N	N	N
100	20250108	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	11867727	6080	5.17	1959	1959	1951	2535	1367	1952	1951.93	0.25	-3967	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.56	1885	20231228	3.61	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1923	1.56	20240108	N	466910	100	9 억	23012	N	N	N	N
101	20250108	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	6375577	3265	2.78	1959	1959	1951	2535	1367	1952	1952.70	0.25	-2684	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.07	1.02	12	0.04	15.00	1912.00	2090	20240801	-6.65	1885	20231228	3.50	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	23012	N	N	N	N
102	20250108	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	5036462	2579	2.19	1959	1959	1952	2535	1367	1952	1952.87	0.25	-2026	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.60	1885	20231228	3.55	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	23012	N	N	N	N
103	20250108	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	2800060	1434	1.22	1959	1959	1952	2535	1367	1952	1952.62	0.25	-1417	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.60	1885	20231228	3.55	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	23012	N	N	N	N
104	20250108	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	1546637	792	0.67	1959	1959	1952	2535	1367	1952	1952.82	0.25	-780	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.20	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.56	1885	20231228	3.61	1986	-1.66	20250106	1943	0.51	20250103	2090	-6.56	20240801	1923	1.56	20240108	N	466910	100	9 억	23012	N	N	N	N
105	20250108	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	124977	64	0.05	1959	1959	1952	2535	1367	1952	1952.77	0.25	-52	1997	1974	1960	1937	1923	1967	1930	9	583	100	1440	1	1	9100000	178	130.13	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.60	1885	20231228	3.55	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	23012	N	N	N	N
106	20250107	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	229369181	117605	613.00	1983	1983	1946	2535	1366	1951	1950.34	0.25	-3495	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	178	130.13	1.02	12	1.29	15.00	1912.00	2090	20240801	-6.60	1884	20231227	3.61	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	22476	N	N	N	N
107	20250107	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	228067127	116938	609.53	1983	1983	1946	2535	1366	1951	1950.33	0.25	-2963	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	178	130.13	1.02	12	1.29	15.00	1912.00	2090	20240801	-6.60	1884	20231227	3.61	1986	-1.71	20250106	1943	0.46	20250103	2090	-6.60	20240801	1923	1.51	20240108	N	466910	100	9 억	22476	N	N	N	N
108	20250107	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	149595195	76718	399.89	1983	1983	1946	2535	1366	1951	1949.94	0.25	-2031	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	178	130.07	1.02	12	0.84	15.00	1912.00	2090	20240801	-6.65	1884	20231227	3.56	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	22476	N	N	N	N
109	20250107	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	145708301	74726	389.50	1983	1983	1946	2535	1366	1951	1949.90	0.25	-39	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	178	130.07	1.02	12	0.82	15.00	1912.00	2090	20240801	-6.65	1884	20231227	3.56	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	22476	N	N	N	N
110	20250107	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	143811153	73753	384.43	1983	1983	1946	2535	1366	1951	1949.90	0.25	929	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	177	129.87	1.02	12	0.81	15.00	1912.00	2090	20240801	-6.79	1884	20231227	3.40	1986	-1.91	20250106	1943	0.26	20250103	2090	-6.79	20240801	1923	1.30	20240108	N	466910	100	9 억	22476	N	N	N	N
111	20250107	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	139540851	71561	373.00	1983	1983	1946	2535	1366	1951	1949.96	0.25	1888	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	177	129.87	1.02	12	0.79	15.00	1912.00	2090	20240801	-6.79	1884	20231227	3.40	1986	-1.91	20250106	1943	0.26	20250103	2090	-6.79	20240801	1923	1.30	20240108	N	466910	100	9 억	22476	N	N	N	N
112	20250107	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	11	2	0.56	135085611	69274	361.08	1983	1983	1949	2535	1366	1951	1950.02	0.25	2070	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	179	130.80	1.03	12	0.76	15.00	1912.00	2090	20240801	-6.12	1884	20231227	4.14	1986	-1.21	20250106	1943	0.98	20250103	2090	-6.12	20240801	1923	2.03	20240108	N	466910	100	9 억	22476	N	N	N	N
113	20250107	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	15568976	7984	41.62	1983	1983	1950	2535	1366	1951	1950.02	0.25	4	2000	1975	1961	1936	1922	1968	1929	9	584	100	1440	1	1	9100000	177	130.00	1.02	12	0.09	15.00	1912.00	2090	20240801	-6.70	1884	20231227	3.50	1986	-1.81	20250106	1943	0.36	20250103	2090	-6.70	20240801	1923	1.40	20240108	N	466910	100	9 억	22476	N	N	N	N
114	20250106	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	37440591	19185	114.31	1986	1986	1947	2545	1372	1960	1951.56	0.25	-4257	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	178	130.07	1.02	12	0.21	15.00	1912.00	2090	20240801	-6.65	1882	20231226	3.67	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	22702	N	N	N	N
115	20250106	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-10	5	-0.51	36784917	18849	112.31	1986	1986	1947	2545	1372	1960	1951.56	0.25	-4117	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	177	130.00	1.02	12	0.21	15.00	1912.00	2090	20240801	-6.70	1882	20231226	3.61	1986	-1.81	20250106	1943	0.36	20250103	2090	-6.70	20240801	1923	1.40	20240108	N	466910	100	9 억	22702	N	N	N	N
116	20250106	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-10	5	-0.51	35474487	18177	108.31	1986	1986	1947	2545	1372	1960	1951.61	0.25	-3456	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	177	130.00	1.02	12	0.20	15.00	1912.00	2090	20240801	-6.70	1882	20231226	3.61	1986	-1.81	20250106	1943	0.36	20250103	2090	-6.70	20240801	1923	1.40	20240108	N	466910	100	9 억	22702	N	N	N	N
117	20250106	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	22409810	11480	68.40	1986	1986	1947	2545	1372	1960	1952.07	0.25	-2769	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	178	130.07	1.02	12	0.13	15.00	1912.00	2090	20240801	-6.65	1882	20231226	3.67	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	22702	N	N	N	N
118	20250106	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-11	5	-0.56	19730778	10106	60.22	1986	1986	1947	2545	1372	1960	1952.38	0.25	-2052	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	177	129.93	1.02	12	0.11	15.00	1912.00	2090	20240801	-6.75	1882	20231226	3.56	1986	-1.86	20250106	1943	0.31	20250103	2090	-6.75	20240801	1923	1.35	20240108	N	466910	100	9 억	22702	N	N	N	N
119	20250106	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-11	5	-0.56	18496961	9474	56.45	1986	1986	1947	2545	1372	1960	1952.39	0.25	-1427	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	177	129.93	1.02	12	0.10	15.00	1912.00	2090	20240801	-6.75	1882	20231226	3.56	1986	-1.86	20250106	1943	0.31	20250103	2090	-6.75	20240801	1923	1.35	20240108	N	466910	100	9 억	22702	N	N	N	N
120	20250106	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	11807037	6046	36.02	1986	1986	1950	2545	1372	1960	1952.87	0.25	-767	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	178	130.07	1.02	12	0.07	15.00	1912.00	2090	20240801	-6.65	1882	20231226	3.67	1986	-1.76	20250106	1943	0.41	20250103	2090	-6.65	20240801	1923	1.46	20240108	N	466910	100	9 억	22702	N	N	N	N
121	20250106	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-4	5	-0.20	145227	74	0.44	1986	1986	1956	2545	1372	1960	1962.53	0.25	-40	1971	1965	1954	1948	1937	1968	1951	9	585	100	1450	1	1	9100000	178	130.40	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.41	1882	20231226	3.93	1986	-1.51	20250106	1943	0.67	20250103	2090	-6.41	20240801	1923	1.72	20240108	N	466910	100	9 억	22702	N	N	N	N
122	20250103	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-2	5	-0.10	32691849	16783	105.74	1960	1960	1943	2550	1374	1962	1947.91	0.25	-4074	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	178	130.67	1.03	12	0.18	15.00	1912.00	2090	20240801	-6.22	1882	20231226	4.14	1974	-0.71	20250102	1943	0.87	20250103	2090	-6.22	20240801	1913	2.46	20240103	N	466910	100	9 억	22745	N	N	N	N
123	20250103	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-15	5	-0.76	32325161	16595	104.56	1960	1960	1943	2550	1374	1962	1947.89	0.25	-3884	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	177	129.80	1.02	12	0.18	15.00	1912.00	2090	20240801	-6.84	1882	20231226	3.45	1974	-1.37	20250102	1943	0.21	20250103	2090	-6.84	20240801	1913	1.78	20240103	N	466910	100	9 억	22745	N	N	N	N
124	20250103	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-12	5	-0.61	29878735	15339	96.64	1960	1960	1943	2550	1374	1962	1947.89	0.25	-3201	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	177	130.00	1.02	12	0.17	15.00	1912.00	2090	20240801	-6.70	1882	20231226	3.61	1974	-1.22	20250102	1943	0.36	20250103	2090	-6.70	20240801	1913	1.93	20240103	N	466910	100	9 억	22745	N	N	N	N
125	20250103	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-11	5	-0.56	28762935	14766	93.03	1960	1960	1943	2550	1374	1962	1947.92	0.25	-2656	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	178	130.07	1.02	12	0.16	15.00	1912.00	2090	20240801	-6.65	1882	20231226	3.67	1974	-1.17	20250102	1943	0.41	20250103	2090	-6.65	20240801	1913	1.99	20240103	N	466910	100	9 억	22745	N	N	N	N
126	20250103	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-17	5	-0.87	26224625	13461	84.81	1960	1960	1943	2550	1374	1962	1948.19	0.25	-2198	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	177	129.67	1.02	12	0.15	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	1974	-1.47	20250102	1943	0.10	20250103	2090	-6.94	20240801	1913	1.67	20240103	N	466910	100	9 억	22745	N	N	N	N
127	20250103	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-16	5	-0.82	24416796	12532	78.96	1960	1960	1945	2550	1374	1962	1948.36	0.25	-1579	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	177	129.73	1.02	12	0.14	15.00	1912.00	2090	20240801	-6.89	1882	20231226	3.40	1974	-1.42	20250102	1945	0.05	20250103	2090	-6.89	20240801	1913	1.73	20240103	N	466910	100	9 억	22745	N	N	N	N
128	20250103	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-12	5	-0.61	21836042	11206	70.60	1960	1960	1945	2550	1374	1962	1948.60	0.25	-902	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	177	130.00	1.02	12	0.12	15.00	1912.00	2090	20240801	-6.70	1882	20231226	3.61	1974	-1.22	20250102	1945	0.26	20250103	2090	-6.70	20240801	1913	1.93	20240103	N	466910	100	9 억	22745	N	N	N	N
129	20250103	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	64677	33	0.21	1960	1960	1959	2550	1374	1962	1959.91	0.25	-25	1989	1975	1960	1946	1931	1982	1953	9	588	100	1450	1	1	9100000	178	130.60	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.27	1882	20231226	4.09	1974	-0.76	20250102	1945	0.72	20250102	2090	-6.27	20240801	1913	2.40	20240103	N	466910	100	9 억	22745	N	N	N	N
130	20250102	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	17	2	0.87	31162662	15872	33.38	1945	1974	1945	2525	1362	1945	1963.37	0.32	4074	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	179	130.80	1.03	12	0.17	15.00	1912.00	2090	20240801	-6.12	1882	20231226	4.25	1974	-0.61	20250102	1945	0.87	20250102	2090	-6.12	20240801	1900	3.26	20240102	N	466910	100	9 억	28676	N	N	N	N
131	20250102	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	19	2	0.98	30113886	15338	32.26	1945	1974	1945	2525	1362	1945	1963.35	0.32	3969	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	179	130.93	1.03	12	0.17	15.00	1912.00	2090	20240801	-6.03	1882	20231226	4.36	1974	-0.51	20250102	1945	0.98	20250102	2090	-6.03	20240801	1900	3.37	20240102	N	466910	100	9 억	28676	N	N	N	N
132	20250102	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	23	2	1.18	23595885	12026	25.29	1945	1974	1945	2525	1362	1945	1962.07	0.32	2351	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	179	131.20	1.03	12	0.13	15.00	1912.00	2090	20240801	-5.84	1882	20231226	4.57	1974	-0.30	20250102	1945	1.18	20250102	2090	-5.84	20240801	1900	3.58	20240102	N	466910	100	9 억	28676	N	N	N	N
133	20250102	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	15	2	0.77	14094977	7204	15.15	1945	1960	1945	2525	1362	1945	1956.55	0.32	3591	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	178	130.67	1.03	12	0.08	15.00	1912.00	2090	20240801	-6.22	1882	20231226	4.14	1960	0.00	20250102	1945	0.77	20250102	2090	-6.22	20240801	1900	3.16	20240102	N	466910	100	9 억	28676	N	N	N	N
134	20250102	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	15	2	0.77	8456057	4327	9.10	1945	1960	1945	2525	1362	1945	1954.25	0.32	714	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	178	130.67	1.03	12	0.05	15.00	1912.00	2090	20240801	-6.22	1882	20231226	4.14	1960	0.00	20250102	1945	0.77	20250102	2090	-6.22	20240801	1900	3.16	20240102	N	466910	100	9 억	28676	N	N	N	N
135	20250102	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	14	2	0.72	6133974	3142	6.61	1945	1959	1945	2525	1362	1945	1952.25	0.32	-264	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	178	130.60	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.27	1882	20231226	4.09	1959	0.00	20250102	1945	0.72	20250102	2090	-6.27	20240801	1900	3.11	20240102	N	466910	100	9 억	28676	N	N	N	N
136	20250102	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	21395	11	0.02	1945	1945	1945	2525	1362	1945	1945.00	0.32	4	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	177	129.67	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	1945	0.00	20250102	1945	0.00	20250102	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N
137	20250102	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.32	0	1957	1951	1943	1937	1929	1947	1933	9	580	100	1430	1	1	9100000	177	129.67	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.94	1882	20231226	3.35	0	0.00	0	0	0.00	0	2090	-6.94	20240801	1900	2.37	20240102	N	466910	100	9 억	28676	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History