KissMeData/473370/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	6602803	3341	87.12	1977	1998	1976	2570	1384	1977	1976.30	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.60	0.94	12	0.08	-50.00	2103.00	4550	20240305	-56.48	1950	20241224	1.54	1998	-0.90	20250124	1953	1.38	20250102	4550	-56.48	20240305	1950	1.54	20241224	N	473370	100	4 억	N	N	N	N
3	20250124	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	6602803	3341	87.12	1977	1998	1976	2570	1384	1977	1976.30	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.60	0.94	12	0.08	-50.00	2103.00	4550	20240305	-56.48	1950	20241224	1.54	1998	-0.90	20250124	1953	1.38	20250102	4550	-56.48	20240305	1950	1.54	20241224	N	473370	100	4 억	N	N	N	N
4	20250124	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	4493476	2274	59.30	1977	1977	1976	2570	1384	1977	1976.02	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
5	20250124	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	4467775	2261	58.96	1977	1977	1976	2570	1384	1977	1976.02	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.52	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.57	1950	20241224	1.33	1989	-0.65	20250103	1953	1.18	20250102	4550	-56.57	20240305	1950	1.33	20241224	N	473370	100	4 억	N	N	N	N
6	20250124	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	4448015	2251	58.70	1977	1977	1976	2570	1384	1977	1976.02	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.52	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.57	1950	20241224	1.33	1989	-0.65	20250103	1953	1.18	20250102	4550	-56.57	20240305	1950	1.33	20241224	N	473370	100	4 억	N	N	N	N
7	20250124	111402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	217399	110	2.87	1977	1977	1976	2570	1384	1977	1976.35	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
8	20250124	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	205537	104	2.71	1977	1977	1976	2570	1384	1977	1976.32	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
9	20250124	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	5931	3	0.08	1977	1977	1977	2570	1384	1977	1977.00	0	1978	1977	1976	1975	1974	1978	1976	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
10	20250123	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	7574663	3835	5046.05	1977	1977	1975	2570	1384	1977	1975.14	-36	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.09	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
11	20250123	151355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	7566755	3831	5040.79	1977	1977	1975	2570	1384	1977	1975.14	-36	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.50	0.94	12	0.09	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	1989	-0.70	20250103	1953	1.13	20250102	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
12	20250123	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	4757805	2409	3169.74	1977	1977	1975	2570	1384	1977	1975.01	-36	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.50	0.94	12	0.06	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	1989	-0.70	20250103	1953	1.13	20250102	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
13	20250123	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	128405	65	85.53	1977	1977	1975	2570	1384	1977	1975.46	-36	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.50	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	1989	-0.70	20250103	1953	1.13	20250102	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N
14	20250123	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	17785	9	11.84	1977	1977	1975	2570	1384	1977	1976.11	0	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
15	20250123	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	17785	9	11.84	1977	1977	1975	2570	1384	1977	1976.11	0	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
16	20250123	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	17785	9	11.84	1977	1977	1975	2570	1384	1977	1976.11	0	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
17	20250123	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	5931	3	3.95	1977	1977	1977	2570	1384	1977	1977.00	0	1992	1984	1972	1964	1952	1988	1968	4	593	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
18	20250122	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	3	2	0.15	149190	76	7.19	1974	1980	1960	2565	1382	1974	1963.03	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.54	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
19	20250122	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
20	20250122	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
21	20250122	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
22	20250122	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
23	20250122	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
24	20250122	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	143259	73	6.91	1974	1980	1960	2565	1382	1974	1962.45	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
25	20250122	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-14	5	-0.71	137320	70	6.62	1974	1974	1960	2565	1382	1974	1961.71	0	1976	1974	1972	1970	1968	1976	1972	4	591	100	1380	1	1	4210000	83	-39.20	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
26	20250121	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	2083035	1057	3.72	1974	1974	1970	2560	1382	1973	1970.70	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.03	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
27	20250121	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	2077113	1054	3.71	1974	1974	1970	2560	1382	1973	1970.70	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.03	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
28	20250121	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	2077113	1054	3.71	1974	1974	1970	2560	1382	1973	1970.70	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.03	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
29	20250121	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	2061321	1046	3.68	1974	1974	1970	2560	1382	1973	1970.67	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.40	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.70	1950	20241224	1.03	1989	-0.96	20250103	1953	0.87	20250102	4550	-56.70	20240305	1950	1.03	20241224	N	473370	100	4 억	N	N	N	N
30	20250121	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	1293021	656	2.31	1974	1974	1970	2560	1382	1973	1971.07	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.40	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.70	1950	20241224	1.03	1989	-0.96	20250103	1953	0.87	20250102	4550	-56.70	20240305	1950	1.03	20241224	N	473370	100	4 억	N	N	N	N
31	20250121	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	1011198	513	1.81	1974	1974	1971	2560	1382	1973	1971.15	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
32	20250121	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	1009224	512	1.80	1974	1974	1971	2560	1382	1973	1971.14	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
33	20250121	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	7896	4	0.01	1974	1974	1974	2560	1382	1973	1974.00	0	1977	1974	1971	1968	1965	1973	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
34	20250120	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	55966708	28395	1804.00	1974	1974	1968	2560	1381	1972	1971.01	36	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.46	0.94	12	0.67	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
35	20250120	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	55966708	28395	1804.00	1974	1974	1968	2560	1381	1972	1971.01	36	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.46	0.94	12	0.67	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
36	20250120	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	54940714	27874	1770.90	1974	1974	1971	2560	1381	1972	1971.04	36	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.66	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
37	20250120	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	54546514	27674	1758.20	1974	1974	1971	2560	1381	1972	1971.04	0	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.66	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
38	20250120	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	54546514	27674	1758.20	1974	1974	1971	2560	1381	1972	1971.04	0	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.66	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
39	20250120	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	1018074	516	32.78	1974	1974	1973	2560	1381	1972	1973.01	0	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.46	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
40	20250120	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	2	2	0.10	9870	5	0.32	1974	1974	1974	2560	1381	1972	1974.00	0	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
41	20250120	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	2	2	0.10	1974	1	0.06	1974	1974	1974	2560	1381	1972	1974.00	0	1975	1973	1970	1968	1965	1974	1969	4	588	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
42	20250117	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	3099296	1574	33.62	1971	1972	1967	2560	1381	1972	1969.06	-600	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.44	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
43	20250117	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	3093380	1571	33.55	1971	1971	1967	2560	1381	1972	1969.05	-600	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
44	20250117	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	3028337	1538	32.85	1971	1971	1967	2560	1381	1972	1969.01	-600	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
45	20250117	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	2984975	1516	32.38	1971	1971	1967	2560	1381	1972	1968.98	-600	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
46	20250117	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-3	5	-0.15	1341753	682	14.57	1971	1971	1967	2560	1381	1972	1967.38	-600	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.38	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.73	1950	20241224	0.97	1989	-1.01	20250103	1953	0.82	20250102	4550	-56.73	20240305	1950	0.97	20241224	N	473370	100	4 억	N	N	N	N
47	20250117	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-4	5	-0.20	167310	85	1.82	1971	1971	1968	2560	1381	1972	1968.35	-57	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.36	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
48	20250117	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-3	5	-0.15	5909	3	0.06	1971	1971	1969	2560	1381	1972	1969.67	0	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.38	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.73	1950	20241224	0.97	1989	-1.01	20250103	1953	0.82	20250102	4550	-56.73	20240305	1950	0.97	20241224	N	473370	100	4 억	N	N	N	N
49	20250117	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	1971	1	0.02	1971	1971	1971	2560	1381	1972	1971.00	0	1977	1974	1971	1968	1965	1973	1967	4	588	100	1380	1	1	4210000	83	-39.42	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
50	20250116	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	9219912	4682	132.90	1974	1974	1968	2560	1380	1971	1969.23	-3588	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.44	0.94	12	0.11	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
51	20250116	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	9166668	4655	132.13	1974	1974	1968	2560	1380	1971	1969.21	-3588	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.36	0.94	12	0.11	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
52	20250116	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	7745772	3933	111.64	1974	1974	1968	2560	1380	1971	1969.43	-2866	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.36	0.94	12	0.09	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
53	20250116	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	6126108	3110	88.28	1974	1974	1968	2560	1380	1971	1969.81	-2043	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.36	0.94	12	0.07	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
54	20250116	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	3523980	1789	50.78	1974	1974	1968	2560	1380	1971	1969.80	-1209	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.36	0.94	12	0.04	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
55	20250116	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	1951042	990	28.10	1974	1974	1968	2560	1380	1971	1970.75	-410	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.36	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
56	20250116	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	2	2	0.10	9869	5	0.14	1974	1974	1973	2560	1380	1971	1973.80	0	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.46	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
57	20250116	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
58	20250115	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	6943854	3523	418.41	1974	1974	1971	2560	1380	1971	1971.01	-3276	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.08	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
59	20250115	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	6859101	3480	413.30	1974	1974	1971	2560	1380	1971	1971.01	-3233	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.08	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
60	20250115	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	5635110	2859	339.55	1974	1974	1971	2560	1380	1971	1971.01	-2613	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.07	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
61	20250115	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	4190367	2126	252.49	1974	1974	1971	2560	1380	1971	1971.01	-1880	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
62	20250115	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	2798841	1420	168.65	1974	1974	1971	2560	1380	1971	1971.01	-1174	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.03	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
63	20250115	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	1143201	580	68.88	1974	1974	1971	2560	1380	1971	1971.04	-334	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
64	20250115	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	13818	7	0.83	1974	1974	1974	2560	1380	1971	1974.00	0	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
65	20250115	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0	1975	1973	1972	1970	1969	1972	1969	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
66	20250114	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	1660493	842	157.38	1974	1974	1971	2560	1380	1971	1972.08	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
67	20250114	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	1660493	842	157.38	1974	1974	1971	2560	1380	1971	1972.08	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.02	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
68	20250114	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	674993	342	63.93	1974	1974	1971	2560	1380	1971	1973.66	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
69	20250114	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	674993	342	63.93	1974	1974	1971	2560	1380	1971	1973.66	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
70	20250114	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	674993	342	63.93	1974	1974	1971	2560	1380	1971	1973.66	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
71	20250114	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	674993	342	63.93	1974	1974	1971	2560	1380	1971	1973.66	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
72	20250114	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	2	2	0.10	602066	305	57.01	1974	1974	1973	2560	1380	1971	1973.99	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.46	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
73	20250114	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0	1989	1980	1970	1961	1951	1984	1965	4	589	100	1370	1	1	4210000	83	-39.42	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
74	20250113	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	1054125	535	128.92	1965	1979	1960	2550	1376	1965	1970.33	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
75	20250113	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	955575	485	116.87	1965	1979	1960	2550	1376	1965	1970.26	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
76	20250113	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	955575	485	116.87	1965	1979	1960	2550	1376	1965	1970.26	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
77	20250113	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	902358	458	110.36	1965	1979	1960	2550	1376	1965	1970.21	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.42	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.68	1950	20241224	1.08	1989	-0.90	20250103	1953	0.92	20250102	4550	-56.68	20240305	1950	1.08	20241224	N	473370	100	4 억	N	N	N	N
78	20250113	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	7	2	0.36	703187	357	86.02	1965	1979	1960	2550	1376	1965	1969.71	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.44	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
79	20250113	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	8	2	0.41	324372	165	39.76	1965	1979	1960	2550	1376	1965	1965.89	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.46	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
80	20250113	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	8	2	0.41	200071	102	24.58	1965	1979	1960	2550	1376	1965	1961.48	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.46	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
81	20250113	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	14	2	0.71	47114	24	5.78	1965	1979	1960	2550	1376	1965	1963.08	0	1983	1973	1969	1959	1955	1972	1958	4	585	100	1370	1	1	4210000	83	-39.58	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.51	1950	20241224	1.49	1989	-0.50	20250103	1953	1.33	20250102	4550	-56.51	20240305	1950	1.49	20241224	N	473370	100	4 억	N	N	N	N
82	20250110	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-8	5	-0.41	818197	415	11.30	1979	1979	1965	2560	1382	1973	1971.56	-95	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.30	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.81	1950	20241224	0.77	1989	-1.21	20250103	1953	0.61	20250102	4550	-56.81	20240305	1950	0.77	20241224	N	473370	100	4 억	N	N	N	N
83	20250110	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	621697	315	8.58	1979	1979	1973	2560	1382	1973	1973.64	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.46	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
84	20250110	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	521074	264	7.19	1979	1979	1973	2560	1382	1973	1973.77	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.46	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
85	20250110	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	521074	264	7.19	1979	1979	1973	2560	1382	1973	1973.77	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.46	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
86	20250110	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	21754	11	0.30	1979	1979	1974	2560	1382	1973	1977.64	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
87	20250110	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	21754	11	0.30	1979	1979	1974	2560	1382	1973	1977.64	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
88	20250110	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	17806	9	0.25	1979	1979	1974	2560	1382	1973	1978.44	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
89	20250110	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	17806	9	0.25	1979	1979	1974	2560	1382	1973	1978.44	5	1981	1976	1969	1964	1957	1979	1967	4	587	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
90	20250109	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	7235861	3671	59.20	1973	1974	1962	2560	1382	1973	1971.09	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.46	0.94	12	0.09	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
91	20250109	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	7235861	3671	59.20	1973	1974	1962	2560	1382	1973	1971.09	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.46	0.94	12	0.09	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
92	20250109	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	5263261	2671	43.07	1973	1974	1962	2560	1382	1973	1970.52	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.44	0.94	12	0.06	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
93	20250109	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	5263261	2671	43.07	1973	1974	1962	2560	1382	1973	1970.52	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.44	0.94	12	0.06	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
94	20250109	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	4671661	2371	38.24	1973	1974	1962	2560	1382	1973	1970.33	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.44	0.94	12	0.06	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
95	20250109	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	4474461	2271	36.62	1973	1974	1962	2560	1382	1973	1970.26	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.44	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
96	20250109	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	3936085	1998	32.22	1973	1974	1962	2560	1382	1973	1970.01	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.44	0.94	12	0.05	-50.00	2103.00	4550	20240305	-56.66	1950	20241224	1.13	1989	-0.85	20250103	1953	0.97	20250102	4550	-56.66	20240305	1950	1.13	20241224	N	473370	100	4 억	N	N	N	N
97	20250109	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-11	5	-0.56	992838	506	8.16	1973	1973	1962	2560	1382	1973	1962.13	5	1989	1981	1971	1963	1953	1976	1958	4	587	100	1380	1	1	4210000	83	-39.24	0.93	12	0.01	-50.00	2103.00	4550	20240305	-56.88	1950	20241224	0.62	1989	-1.36	20250103	1953	0.46	20250102	4550	-56.88	20240305	1950	0.62	20241224	N	473370	100	4 억	N	N	N	N
98	20250108	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	12167100	6201	11.11	1979	1979	1961	2565	1382	1974	1962.12	-14	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.46	0.94	12	0.15	-50.00	2103.00	4550	20240305	-56.64	1950	20241224	1.18	1989	-0.80	20250103	1953	1.02	20250102	4550	-56.64	20240305	1950	1.18	20241224	N	473370	100	4 억	N	N	N	N
99	20250108	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-13	5	-0.66	11431365	5826	10.44	1979	1979	1961	2565	1382	1974	1962.13	-14	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.22	0.93	12	0.14	-50.00	2103.00	4550	20240305	-56.90	1950	20241224	0.56	1989	-1.41	20250103	1953	0.41	20250102	4550	-56.90	20240305	1950	0.56	20241224	N	473370	100	4 억	N	N	N	N
100	20250108	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-12	5	-0.61	4004830	2041	3.66	1979	1979	1962	2565	1382	1974	1962.19	-54	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.24	0.93	12	0.05	-50.00	2103.00	4550	20240305	-56.88	1950	20241224	0.62	1989	-1.36	20250103	1953	0.46	20250102	4550	-56.88	20240305	1950	0.62	20241224	N	473370	100	4 억	N	N	N	N
101	20250108	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-12	5	-0.61	237790	121	0.22	1979	1979	1962	2565	1382	1974	1965.21	-54	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.24	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.88	1950	20241224	0.62	1989	-1.36	20250103	1953	0.46	20250102	4550	-56.88	20240305	1950	0.62	20241224	N	473370	100	4 억	N	N	N	N
102	20250108	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-9	5	-0.46	135691	69	0.12	1979	1979	1965	2565	1382	1974	1966.54	-54	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.30	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.81	1950	20241224	0.77	1989	-1.21	20250103	1953	0.61	20250102	4550	-56.81	20240305	1950	0.77	20241224	N	473370	100	4 억	N	N	N	N
103	20250108	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-9	5	-0.46	135691	69	0.12	1979	1979	1965	2565	1382	1974	1966.54	-54	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.30	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.81	1950	20241224	0.77	1989	-1.21	20250103	1953	0.61	20250102	4550	-56.81	20240305	1950	0.77	20241224	N	473370	100	4 억	N	N	N	N
104	20250108	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-9	5	-0.46	135691	69	0.12	1979	1979	1965	2565	1382	1974	1966.54	-54	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.30	0.93	12	0.00	-50.00	2103.00	4550	20240305	-56.81	1950	20241224	0.77	1989	-1.21	20250103	1953	0.61	20250102	4550	-56.81	20240305	1950	0.77	20241224	N	473370	100	4 억	N	N	N	N
105	20250108	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	17791	9	0.02	1979	1979	1974	2565	1382	1974	1976.78	5	1993	1983	1970	1960	1947	1977	1954	4	591	100	1380	1	1	4210000	83	-39.48	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
106	20250107	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	13	2	0.66	109409765	55826	520.04	1980	1980	1957	2545	1373	1961	1959.84	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.48	0.94	12	1.33	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
107	20250107	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	13	2	0.66	109409765	55826	520.04	1980	1980	1957	2545	1373	1961	1959.84	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.48	0.94	12	1.33	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
108	20250107	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	109405817	55824	520.02	1980	1980	1957	2545	1373	1961	1959.83	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	1.33	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
109	20250107	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	109405817	55824	520.02	1980	1980	1957	2545	1373	1961	1959.83	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	1.33	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
110	20250107	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	109405817	55824	520.02	1980	1980	1957	2545	1373	1961	1959.83	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	1.33	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
111	20250107	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	109405817	55824	520.02	1980	1980	1957	2545	1373	1961	1959.83	-186	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	1.33	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
112	20250107	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-3	5	-0.15	18634469	9512	88.61	1980	1980	1957	2545	1373	1961	1959.05	-145	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	82	-39.16	0.93	12	0.23	-50.00	2103.00	4550	20240305	-56.97	1950	20241224	0.41	1989	-1.56	20250103	1953	0.26	20250102	4550	-56.97	20240305	1950	0.41	20241224	N	473370	100	4 억	N	N	N	N
113	20250107	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	19	2	0.97	9900	5	0.05	1980	1980	1980	2545	1373	1961	1980.00	5	1985	1973	1966	1954	1947	1969	1950	4	584	100	1370	1	1	4210000	83	-39.60	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.48	1950	20241224	1.54	1989	-0.45	20250103	1953	1.38	20250102	4550	-56.48	20240305	1950	1.54	20241224	N	473370	100	4 억	N	N	N	N
114	20250106	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	3	2	0.15	21062500	10735	53.11	1978	1978	1959	2545	1371	1958	1962.04	-76	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.22	0.93	12	0.25	-50.00	2103.00	4550	20240305	-56.90	1950	20241224	0.56	1989	-1.41	20250103	1953	0.41	20250102	4550	-56.90	20240305	1950	0.56	20241224	N	473370	100	4 억	N	N	N	N
115	20250106	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	5	2	0.26	12481197	6362	31.48	1978	1978	1959	2545	1371	1958	1961.84	-22	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.26	0.93	12	0.15	-50.00	2103.00	4550	20240305	-56.86	1950	20241224	0.67	1989	-1.31	20250103	1953	0.51	20250102	4550	-56.86	20240305	1950	0.67	20241224	N	473370	100	4 억	N	N	N	N
116	20250106	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	10	2	0.51	9752883	4972	24.60	1978	1978	1959	2545	1371	1958	1961.56	-22	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.36	0.94	12	0.12	-50.00	2103.00	4550	20240305	-56.75	1950	20241224	0.92	1989	-1.06	20250103	1953	0.77	20250102	4550	-56.75	20240305	1950	0.92	20241224	N	473370	100	4 억	N	N	N	N
117	20250106	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	5	2	0.26	6739818	3437	17.00	1978	1978	1959	2545	1371	1958	1960.96	-20	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.26	0.93	12	0.08	-50.00	2103.00	4550	20240305	-56.86	1950	20241224	0.67	1989	-1.31	20250103	1953	0.51	20250102	4550	-56.86	20240305	1950	0.67	20241224	N	473370	100	4 억	N	N	N	N
118	20250106	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	2	2	0.10	4070478	2076	10.27	1978	1978	1959	2545	1371	1958	1960.73	4	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.20	0.93	12	0.05	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
119	20250106	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	1411026	719	3.56	1978	1978	1959	2545	1371	1958	1962.48	30	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	82	-39.18	0.93	12	0.02	-50.00	2103.00	4550	20240305	-56.95	1950	20241224	0.46	1989	-1.51	20250103	1953	0.31	20250102	4550	-56.95	20240305	1950	0.46	20241224	N	473370	100	4 억	N	N	N	N
120	20250106	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	20	2	1.02	29670	15	0.07	1978	1978	1978	2545	1371	1958	1978.00	5	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.56	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.53	1950	20241224	1.44	1989	-0.55	20250103	1953	1.28	20250102	4550	-56.53	20240305	1950	1.44	20241224	N	473370	100	4 억	N	N	N	N
121	20250106	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	20	2	1.02	29670	15	0.07	1978	1978	1978	2545	1371	1958	1978.00	5	2001	1979	1967	1945	1933	1990	1956	4	587	100	1370	1	1	4210000	83	-39.56	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.53	1950	20241224	1.44	1989	-0.55	20250103	1953	1.28	20250102	4550	-56.53	20240305	1950	1.44	20241224	N	473370	100	4 억	N	N	N	N
122	20250103	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-3	5	-0.15	39603030	20212	45.35	1955	1989	1955	2545	1373	1961	1959.38	254	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	82	-39.16	0.93	12	0.48	-50.00	2103.00	4550	20240305	-56.97	1950	20241224	0.41	1989	-1.56	20250103	1953	0.26	20250102	4550	-56.97	20240305	1950	0.41	20241224	N	473370	100	4 억	N	N	N	N
123	20250103	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-2	5	-0.10	38479524	19639	44.07	1955	1989	1955	2545	1373	1961	1959.34	291	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	82	-39.18	0.93	12	0.47	-50.00	2103.00	4550	20240305	-56.95	1950	20241224	0.46	1989	-1.51	20250103	1953	0.31	20250102	4550	-56.95	20240305	1950	0.46	20241224	N	473370	100	4 억	N	N	N	N
124	20250103	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	25812187	13173	29.56	1955	1989	1955	2545	1373	1961	1959.48	291	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	83	-39.20	0.93	12	0.31	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1989	-1.46	20250103	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
125	20250103	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	0	3	0.00	12943913	6604	14.82	1955	1989	1955	2545	1373	1961	1960.01	144	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	83	-39.22	0.93	12	0.16	-50.00	2103.00	4550	20240305	-56.90	1950	20241224	0.56	1989	-1.41	20250103	1953	0.41	20250102	4550	-56.90	20240305	1950	0.56	20241224	N	473370	100	4 억	N	N	N	N
126	20250103	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	13	2	0.66	11271162	5752	12.91	1955	1989	1955	2545	1373	1961	1959.52	58	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	83	-39.48	0.94	12	0.14	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1989	-0.75	20250103	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
127	20250103	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	16	2	0.82	10979259	5604	12.57	1955	1989	1955	2545	1373	1961	1959.18	49	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	83	-39.54	0.94	12	0.13	-50.00	2103.00	4550	20240305	-56.55	1950	20241224	1.38	1989	-0.60	20250103	1953	1.23	20250102	4550	-56.55	20240305	1950	1.38	20241224	N	473370	100	4 억	N	N	N	N
128	20250103	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-3	5	-0.15	10418139	5319	11.93	1955	1989	1955	2545	1373	1961	1958.66	-15	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	82	-39.16	0.93	12	0.13	-50.00	2103.00	4550	20240305	-56.97	1950	20241224	0.41	1989	-1.56	20250103	1953	0.26	20250102	4550	-56.97	20240305	1950	0.41	20241224	N	473370	100	4 억	N	N	N	N
129	20250103	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	27	2	1.38	144941	74	0.17	1955	1989	1955	2545	1373	1961	1958.66	-2	1983	1971	1962	1950	1941	1967	1946	4	584	100	1370	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1989	-0.05	20250103	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
130	20250102	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	87368643	44568	14059.31	1974	1974	1953	2565	1383	1975	1960.34	-383	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.22	0.93	12	1.06	-50.00	2103.00	4550	20240305	-56.90	1950	20241224	0.56	1974	-0.66	20250102	1953	0.41	20250102	4550	-56.90	20240305	1950	0.56	20241224	N	473370	100	4 억	N	N	N	N
131	20250102	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-15	5	-0.76	87180413	44472	14029.02	1974	1974	1953	2565	1383	1975	1960.34	-313	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.20	0.93	12	1.06	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1974	-0.71	20250102	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
132	20250102	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-15	5	-0.76	47888304	24425	7705.05	1974	1974	1953	2565	1383	1975	1960.63	-229	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.20	0.93	12	0.58	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1974	-0.71	20250102	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
133	20250102	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-15	5	-0.76	19893632	10142	3199.37	1974	1974	1953	2565	1383	1975	1961.51	-44	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.20	0.93	12	0.24	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1974	-0.71	20250102	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
134	20250102	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-14	5	-0.71	17559228	8951	2823.66	1974	1974	1953	2565	1383	1975	1961.71	-41	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.22	0.93	12	0.21	-50.00	2103.00	4550	20240305	-56.90	1950	20241224	0.56	1974	-0.66	20250102	1953	0.41	20250102	4550	-56.90	20240305	1950	0.56	20241224	N	473370	100	4 억	N	N	N	N
135	20250102	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-15	5	-0.76	3964689	2015	635.65	1974	1974	1953	2565	1383	1975	1967.59	-18	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.20	0.93	12	0.05	-50.00	2103.00	4550	20240305	-56.92	1950	20241224	0.51	1974	-0.71	20250102	1953	0.36	20250102	4550	-56.92	20240305	1950	0.51	20241224	N	473370	100	4 억	N	N	N	N
136	20250102	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	471583	241	76.03	1974	1974	1953	2565	1383	1975	1956.78	5	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.48	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.62	1950	20241224	1.23	1974	0.00	20250102	1953	1.08	20250102	4550	-56.62	20240305	1950	1.23	20241224	N	473370	100	4 억	N	N	N	N
137	20250102	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0	1986	1980	1973	1967	1960	1977	1964	4	590	100	1380	1	1	4210000	83	-39.50	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.59	1950	20241224	1.28	0	0.00	0	0	0.00	0	4550	-56.59	20240305	1950	1.28	20241224	N	473370	100	4 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History