KissMeData/469880/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	161402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	7	2	0.36	5372453	2752	234.01	1957	1969	1949	2540	1370	1957	1952.20	0.09	121	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	143	-50.36	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.22	1937	20250120	1.39	1983	-0.96	20250114	1937	1.39	20250120	2140	-8.22	20240226	1937	1.39	20250120	N	469880	100	7 억	6338	N	N	N	N
3	20250124	151401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	9	2	0.46	5176053	2652	225.51	1957	1969	1949	2540	1370	1957	1951.75	0.09	121	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	144	-50.41	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.13	1937	20250120	1.50	1983	-0.86	20250114	1937	1.50	20250120	2140	-8.13	20240226	1937	1.50	20250120	N	469880	100	7 억	6338	N	N	N	N
4	20250124	141358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	9	2	0.46	5176053	2652	225.51	1957	1969	1949	2540	1370	1957	1951.75	0.09	121	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	144	-50.41	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.13	1937	20250120	1.50	1983	-0.86	20250114	1937	1.50	20250120	2140	-8.13	20240226	1937	1.50	20250120	N	469880	100	7 억	6338	N	N	N	N
5	20250124	131402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	11	2	0.56	5168189	2648	225.17	1957	1969	1949	2540	1370	1957	1951.73	0.09	121	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	144	-50.46	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.04	1937	20250120	1.60	1983	-0.76	20250114	1937	1.60	20250120	2140	-8.04	20240226	1937	1.60	20250120	N	469880	100	7 억	6338	N	N	N	N
6	20250124	121357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	11	2	0.56	5168189	2648	225.17	1957	1969	1949	2540	1370	1957	1951.73	0.09	121	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	144	-50.46	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.04	1937	20250120	1.60	1983	-0.76	20250114	1937	1.60	20250120	2140	-8.04	20240226	1937	1.60	20250120	N	469880	100	7 억	6338	N	N	N	N
7	20250124	111359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	12	2	0.61	1044903	535	45.49	1957	1969	1949	2540	1370	1957	1953.09	0.09	-16	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	144	-50.49	0.99	12	0.01	-39.00	1990.00	2140	20240226	-7.99	1937	20250120	1.65	1983	-0.71	20250114	1937	1.65	20250120	2140	-7.99	20240226	1937	1.65	20250120	N	469880	100	7 억	6338	N	N	N	N
8	20250124	101355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	6	2	0.31	995778	510	43.37	1957	1963	1949	2540	1370	1957	1952.51	0.09	4	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	143	-50.33	0.99	12	0.01	-39.00	1990.00	2140	20240226	-8.27	1937	20250120	1.34	1983	-1.01	20250114	1937	1.34	20250120	2140	-8.27	20240226	1937	1.34	20250120	N	469880	100	7 억	6338	N	N	N	N
9	20250124	091405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1957	0.00	0.09	0	1969	1962	1954	1947	1939	1959	1944	7	583	100	1440	1	1	7305000	143	-50.18	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.55	1937	20250120	1.03	1983	-1.31	20250114	1937	1.03	20250120	2140	-8.55	20240226	1937	1.03	20250120	N	469880	100	7 억	6338	N	N	N	N
10	20250123	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-1	5	-0.05	2296391	1176	6.08	1961	1961	1946	2545	1371	1958	1952.71	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.18	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.55	1937	20250120	1.03	1983	-1.31	20250114	1937	1.03	20250120	2140	-8.55	20240226	1937	1.03	20250120	N	469880	100	7 억	6338	N	N	N	N
11	20250123	151352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-1	5	-0.05	1208237	617	3.19	1961	1961	1957	2545	1371	1958	1958.24	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.18	0.98	12	0.01	-39.00	1990.00	2140	20240226	-8.55	1937	20250120	1.03	1983	-1.31	20250114	1937	1.03	20250120	2140	-8.55	20240226	1937	1.03	20250120	N	469880	100	7 억	6338	N	N	N	N
12	20250123	141345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	141172	72	0.37	1961	1961	1960	2545	1371	1958	1960.72	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	6338	N	N	N	N
13	20250123	131351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	141172	72	0.37	1961	1961	1960	2545	1371	1958	1960.72	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	6338	N	N	N	N
14	20250123	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	2	2	0.10	141172	72	0.37	1961	1961	1960	2545	1371	1958	1960.72	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	6338	N	N	N	N
15	20250123	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	3	2	0.15	101972	52	0.27	1961	1961	1961	2545	1371	1958	1961.00	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.28	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.36	1937	20250120	1.24	1983	-1.11	20250114	1937	1.24	20250120	2140	-8.36	20240226	1937	1.24	20250120	N	469880	100	7 억	6338	N	N	N	N
16	20250123	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	3	2	0.15	101972	52	0.27	1961	1961	1961	2545	1371	1958	1961.00	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.28	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.36	1937	20250120	1.24	1983	-1.11	20250114	1937	1.24	20250120	2140	-8.36	20240226	1937	1.24	20250120	N	469880	100	7 억	6338	N	N	N	N
17	20250123	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	0	3	0.00	0	0	0.00	0	0	0	2545	1371	1958	0.00	0.09	0	1967	1962	1953	1948	1939	1965	1951	7	587	100	1440	1	1	7305000	143	-50.21	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	6338	N	N	N	N
18	20250122	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	11	2	0.56	37771141	19355	153.86	1947	1958	1944	2530	1363	1947	1951.49	0.09	-31	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.21	0.98	12	0.26	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	6369	N	N	N	N
19	20250122	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	11	2	0.56	37690863	19314	153.53	1947	1958	1944	2530	1363	1947	1951.48	0.09	-31	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.21	0.98	12	0.26	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	6369	N	N	N	N
20	20250122	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	10	2	0.51	32323996	16572	131.73	1947	1958	1944	2530	1363	1947	1950.52	0.09	-31	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.18	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.55	1937	20250120	1.03	1983	-1.31	20250114	1937	1.03	20250120	2140	-8.55	20240226	1937	1.03	20250120	N	469880	100	7 억	6369	N	N	N	N
21	20250122	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	11	2	0.56	23616306	12111	96.27	1947	1958	1944	2530	1363	1947	1949.99	0.09	0	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.21	0.98	12	0.17	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	6369	N	N	N	N
22	20250122	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	11	2	0.56	17662817	9063	72.04	1947	1958	1944	2530	1363	1947	1948.89	0.09	0	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.21	0.98	12	0.12	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	6369	N	N	N	N
23	20250122	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	9	2	0.46	15467438	7941	63.12	1947	1956	1944	2530	1363	1947	1947.79	0.09	0	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	143	-50.15	0.98	12	0.11	-39.00	1990.00	2140	20240226	-8.60	1937	20250120	0.98	1983	-1.36	20250114	1937	0.98	20250120	2140	-8.60	20240226	1937	0.98	20250120	N	469880	100	7 억	6369	N	N	N	N
24	20250122	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-1	5	-0.05	8910731	4578	36.39	1947	1947	1944	2530	1363	1947	1946.42	0.09	0	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	142	-49.90	0.98	12	0.06	-39.00	1990.00	2140	20240226	-9.07	1937	20250120	0.46	1983	-1.87	20250114	1937	0.46	20250120	2140	-9.07	20240226	1937	0.46	20250120	N	469880	100	7 억	6369	N	N	N	N
25	20250122	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-3	5	-0.15	507597	261	2.07	1947	1947	1944	2530	1363	1947	1944.82	0.09	0	1967	1957	1950	1940	1933	1953	1936	7	583	100	1440	1	1	7305000	142	-49.85	0.98	12	0.00	-39.00	1990.00	2140	20240226	-9.16	1937	20250120	0.36	1983	-1.97	20250114	1937	0.36	20250120	2140	-9.16	20240226	1937	0.36	20250120	N	469880	100	7 억	6369	N	N	N	N
26	20250121	161332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-13	5	-0.66	24502251	12580	36.10	1949	1960	1943	2545	1372	1960	1947.71	0.09	-255	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	142	-49.92	0.98	12	0.17	-39.00	1990.00	2140	20240226	-9.02	1937	20250120	0.52	1983	-1.82	20250114	1937	0.52	20250120	2140	-9.02	20240226	1937	0.52	20250120	N	469880	100	7 억	6624	N	N	N	N
27	20250121	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	23649465	12142	34.85	1949	1960	1943	2545	1372	1960	1947.74	0.09	183	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	143	-50.23	0.98	12	0.17	-39.00	1990.00	2140	20240226	-8.46	1937	20250120	1.14	1983	-1.21	20250114	1937	1.14	20250120	2140	-8.46	20240226	1937	1.14	20250120	N	469880	100	7 억	6624	N	N	N	N
28	20250121	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	23061765	11842	33.99	1949	1960	1943	2545	1372	1960	1947.46	0.09	211	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	143	-50.23	0.98	12	0.16	-39.00	1990.00	2140	20240226	-8.46	1937	20250120	1.14	1983	-1.21	20250114	1937	1.14	20250120	2140	-8.46	20240226	1937	1.14	20250120	N	469880	100	7 억	6624	N	N	N	N
29	20250121	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	23061765	11842	33.99	1949	1960	1943	2545	1372	1960	1947.46	0.09	211	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	143	-50.23	0.98	12	0.16	-39.00	1990.00	2140	20240226	-8.46	1937	20250120	1.14	1983	-1.21	20250114	1937	1.14	20250120	2140	-8.46	20240226	1937	1.14	20250120	N	469880	100	7 억	6624	N	N	N	N
30	20250121	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-14	5	-0.71	23042175	11832	33.96	1949	1960	1943	2545	1372	1960	1947.45	0.09	211	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	142	-49.90	0.98	12	0.16	-39.00	1990.00	2140	20240226	-9.07	1937	20250120	0.46	1983	-1.87	20250114	1937	0.46	20250120	2140	-9.07	20240226	1937	0.46	20250120	N	469880	100	7 억	6624	N	N	N	N
31	20250121	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-14	5	-0.71	14012735	7192	20.64	1949	1960	1943	2545	1372	1960	1948.38	0.09	2	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	142	-49.90	0.98	12	0.10	-39.00	1990.00	2140	20240226	-9.07	1937	20250120	0.46	1983	-1.87	20250114	1937	0.46	20250120	2140	-9.07	20240226	1937	0.46	20250120	N	469880	100	7 억	6624	N	N	N	N
32	20250121	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	1405576	722	2.07	1949	1960	1943	2545	1372	1960	1946.78	0.09	-134	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	143	-50.26	0.98	12	0.01	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	6624	N	N	N	N
33	20250121	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.09	0	1978	1969	1953	1944	1928	1961	1936	7	585	100	1450	1	1	7305000	143	-50.26	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	6624	N	N	N	N
34	20250120	161321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	11	2	0.56	67869244	34843	116.30	1962	1962	1937	2530	1365	1949	1947.86	0.11	-1394	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	143	-50.26	0.98	12	0.48	-39.00	1990.00	2140	20240226	-8.41	1937	20250120	1.19	1983	-1.16	20250114	1937	1.19	20250120	2140	-8.41	20240226	1937	1.19	20250120	N	469880	100	7 억	8018	N	N	N	N
35	20250120	151335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	9	2	0.46	67857484	34837	116.28	1962	1962	1937	2530	1365	1949	1947.86	0.11	-1394	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	143	-50.21	0.98	12	0.48	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	8018	N	N	N	N
36	20250120	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1958	9	2	0.46	53668132	27590	92.09	1962	1962	1937	2530	1365	1949	1945.20	0.11	-875	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	143	-50.21	0.98	12	0.38	-39.00	1990.00	2140	20240226	-8.50	1937	20250120	1.08	1983	-1.26	20250114	1937	1.08	20250120	2140	-8.50	20240226	1937	1.08	20250120	N	469880	100	7 억	8018	N	N	N	N
37	20250120	131332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-1	5	-0.05	38659753	19907	66.45	1962	1962	1937	2530	1365	1949	1942.02	0.11	-66	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	142	-49.95	0.98	12	0.27	-39.00	1990.00	2140	20240226	-8.97	1937	20250120	0.57	1983	-1.77	20250114	1937	0.57	20250120	2140	-8.97	20240226	1937	0.57	20250120	N	469880	100	7 억	8018	N	N	N	N
38	20250120	121336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-1	5	-0.05	36170209	18629	62.18	1962	1962	1937	2530	1365	1949	1941.61	0.11	-66	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	142	-49.95	0.98	12	0.26	-39.00	1990.00	2140	20240226	-8.97	1937	20250120	0.57	1983	-1.77	20250114	1937	0.57	20250120	2140	-8.97	20240226	1937	0.57	20250120	N	469880	100	7 억	8018	N	N	N	N
39	20250120	111334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	-2	5	-0.10	34975015	18015	60.13	1962	1962	1937	2530	1365	1949	1941.44	0.11	-66	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	142	-49.92	0.98	12	0.25	-39.00	1990.00	2140	20240226	-9.02	1937	20250120	0.52	1983	-1.82	20250114	1937	0.52	20250120	2140	-9.02	20240226	1937	0.52	20250120	N	469880	100	7 억	8018	N	N	N	N
40	20250120	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	0	3	0.00	3197830	1641	5.48	1962	1962	1948	2530	1365	1949	1948.71	0.11	0	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	142	-49.97	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.93	1940	20241226	0.46	1983	-1.71	20250114	1940	0.46	20250117	2140	-8.93	20240226	1940	0.46	20241226	N	469880	100	7 억	8018	N	N	N	N
41	20250120	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-1	5	-0.05	977929	502	1.68	1962	1962	1948	2530	1365	1949	1948.07	0.11	0	1955	1952	1946	1943	1937	1953	1944	7	581	100	1440	1	1	7305000	142	-49.95	0.98	12	0.01	-39.00	1990.00	2140	20240226	-8.97	1940	20241226	0.41	1983	-1.77	20250114	1940	0.41	20250117	2140	-8.97	20240226	1940	0.41	20241226	N	469880	100	7 억	8018	N	N	N	N
42	20250117	161328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	4	2	0.21	58225291	29959	194.46	1949	1949	1940	2525	1362	1945	1943.50	0.11	-593	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.97	0.98	12	0.41	-39.00	1990.00	2140	20240226	-8.93	1940	20250117	0.46	1983	-1.71	20250114	1940	0.46	20250117	2140	-8.93	20240226	1940	0.46	20250117	N	469880	100	7 억	8014	N	N	N	N
43	20250117	151324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	1	2	0.05	58223342	29958	194.46	1949	1949	1940	2525	1362	1945	1943.50	0.11	-593	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.90	0.98	12	0.41	-39.00	1990.00	2140	20240226	-9.07	1940	20250117	0.31	1983	-1.87	20250114	1940	0.31	20250117	2140	-9.07	20240226	1940	0.31	20250117	N	469880	100	7 억	8014	N	N	N	N
44	20250117	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1946	1	2	0.05	57478024	29575	191.97	1949	1949	1940	2525	1362	1945	1943.47	0.11	-593	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.90	0.98	12	0.40	-39.00	1990.00	2140	20240226	-9.07	1940	20250117	0.31	1983	-1.87	20250114	1940	0.31	20250117	2140	-9.07	20240226	1940	0.31	20250117	N	469880	100	7 억	8014	N	N	N	N
45	20250117	131332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	4	2	0.21	57404070	29537	191.72	1949	1949	1940	2525	1362	1945	1943.46	0.11	-597	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.97	0.98	12	0.40	-39.00	1990.00	2140	20240226	-8.93	1940	20250117	0.46	1983	-1.71	20250114	1940	0.46	20250117	2140	-8.93	20240226	1940	0.46	20250117	N	469880	100	7 억	8014	N	N	N	N
46	20250117	121333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	4	2	0.21	56291191	28966	188.02	1949	1949	1940	2525	1362	1945	1943.35	0.11	-597	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.97	0.98	12	0.40	-39.00	1990.00	2140	20240226	-8.93	1940	20250117	0.46	1983	-1.71	20250114	1940	0.46	20250117	2140	-8.93	20240226	1940	0.46	20250117	N	469880	100	7 억	8014	N	N	N	N
47	20250117	111334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1947	2	2	0.10	55215407	28413	184.43	1949	1949	1940	2525	1362	1945	1943.31	0.11	-48	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.92	0.98	12	0.39	-39.00	1990.00	2140	20240226	-9.02	1940	20250117	0.36	1983	-1.82	20250114	1940	0.36	20250117	2140	-9.02	20240226	1940	0.36	20250117	N	469880	100	7 억	8014	N	N	N	N
48	20250117	101333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1949	4	2	0.21	53050134	27302	177.22	1949	1949	1940	2525	1362	1945	1943.09	0.11	0	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.97	0.98	12	0.37	-39.00	1990.00	2140	20240226	-8.93	1940	20250117	0.46	1983	-1.71	20250114	1940	0.46	20250117	2140	-8.93	20240226	1940	0.46	20250117	N	469880	100	7 억	8014	N	N	N	N
49	20250117	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	4	2	0.21	1949	1	0.01	1949	1949	1949	2525	1362	1945	1949.00	0.11	0	1951	1947	1946	1942	1941	1947	1942	7	580	100	1430	1	1	7305000	142	-49.97	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.93	1940	20241226	0.46	1983	-1.71	20250114	1944	0.26	20250115	2140	-8.93	20240226	1940	0.46	20241226	N	469880	100	7 억	8014	N	N	N	N
50	20250116	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-3	5	-0.15	29998926	15406	322.23	1948	1950	1945	2530	1364	1948	1947.22	0.11	-3755	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-49.87	0.98	12	0.21	-39.00	1990.00	2140	20240226	-9.11	1930	20240109	0.78	1983	-1.92	20250114	1944	0.05	20250115	2140	-9.11	20240226	1940	0.26	20241226	N	469880	100	7 억	8268	N	N	N	N
51	20250116	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	2	2	0.10	29080886	14934	312.36	1948	1950	1945	2530	1364	1948	1947.29	0.11	-3283	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-50.00	0.98	12	0.20	-39.00	1990.00	2140	20240226	-8.88	1930	20240109	1.04	1983	-1.66	20250114	1944	0.31	20250115	2140	-8.88	20240226	1940	0.52	20241226	N	469880	100	7 억	8268	N	N	N	N
52	20250116	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-3	5	-0.15	25615076	13155	275.15	1948	1950	1945	2530	1364	1948	1947.17	0.11	-2635	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-49.87	0.98	12	0.18	-39.00	1990.00	2140	20240226	-9.11	1930	20240109	0.78	1983	-1.92	20250114	1944	0.05	20250115	2140	-9.11	20240226	1940	0.26	20241226	N	469880	100	7 억	8268	N	N	N	N
53	20250116	131329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-3	5	-0.15	11468383	5886	123.11	1948	1950	1945	2530	1364	1948	1948.42	0.11	-1826	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-49.87	0.98	12	0.08	-39.00	1990.00	2140	20240226	-9.11	1930	20240109	0.78	1983	-1.92	20250114	1944	0.05	20250115	2140	-9.11	20240226	1940	0.26	20241226	N	469880	100	7 억	8268	N	N	N	N
54	20250116	121328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-1	5	-0.05	7126115	3657	76.49	1948	1950	1945	2530	1364	1948	1948.62	0.11	-1006	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-49.92	0.98	12	0.05	-39.00	1990.00	2140	20240226	-9.02	1930	20240109	0.88	1983	-1.82	20250114	1944	0.15	20250115	2140	-9.02	20240226	1940	0.36	20241226	N	469880	100	7 억	8268	N	N	N	N
55	20250116	111329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-1	5	-0.05	3455034	1773	37.08	1948	1950	1947	2530	1364	1948	1948.69	0.11	-213	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-49.92	0.98	12	0.02	-39.00	1990.00	2140	20240226	-9.02	1930	20240109	0.88	1983	-1.82	20250114	1944	0.15	20250115	2140	-9.02	20240226	1940	0.36	20241226	N	469880	100	7 억	8268	N	N	N	N
56	20250116	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	2	2	0.10	2245224	1152	24.10	1948	1950	1948	2530	1364	1948	1948.98	0.11	218	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-50.00	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.88	1930	20240109	1.04	1983	-1.66	20250114	1944	0.31	20250115	2140	-8.88	20240226	1940	0.52	20241226	N	469880	100	7 억	8268	N	N	N	N
57	20250116	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	2	2	0.10	1531524	786	16.44	1948	1950	1948	2530	1364	1948	1948.50	0.11	98	1960	1954	1949	1943	1938	1951	1940	7	582	100	1440	1	1	7305000	142	-50.00	0.98	12	0.01	-39.00	1990.00	2140	20240226	-8.88	1930	20240109	1.04	1983	-1.66	20250114	1944	0.31	20250115	2140	-8.88	20240226	1940	0.52	20241226	N	469880	100	7 억	8268	N	N	N	N
58	20250115	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-6	5	-0.31	9268699	4752	47.80	1955	1955	1944	2540	1368	1954	1950.48	0.12	-3039	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	142	-49.95	0.98	12	0.07	-39.00	1990.00	2140	20240226	-8.97	1914	20240108	1.78	1983	-1.77	20250114	1944	0.21	20250115	2140	-8.97	20240226	1940	0.41	20241226	N	469880	100	7 억	8723	N	N	N	N
59	20250115	151326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-7	5	-0.36	8372594	4292	43.17	1955	1955	1944	2540	1368	1954	1950.74	0.12	-2584	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	142	-49.92	0.98	12	0.06	-39.00	1990.00	2140	20240226	-9.02	1914	20240108	1.72	1983	-1.82	20250114	1944	0.15	20250115	2140	-9.02	20240226	1940	0.36	20241226	N	469880	100	7 억	8723	N	N	N	N
60	20250115	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-9	5	-0.46	7806448	4001	40.24	1955	1955	1944	2540	1368	1954	1951.12	0.12	-2323	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	142	-49.87	0.98	12	0.05	-39.00	1990.00	2140	20240226	-9.11	1914	20240108	1.62	1983	-1.92	20250114	1944	0.05	20250115	2140	-9.11	20240226	1940	0.26	20241226	N	469880	100	7 억	8723	N	N	N	N
61	20250115	131328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	6373513	3264	32.83	1955	1955	1945	2540	1368	1954	1952.67	0.12	-1586	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	143	-50.10	0.98	12	0.04	-39.00	1990.00	2140	20240226	-8.69	1914	20240108	2.09	1983	-1.46	20250114	1945	0.46	20250115	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8723	N	N	N	N
62	20250115	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-2	5	-0.10	5098570	2610	26.25	1955	1955	1952	2540	1368	1954	1953.48	0.12	-1187	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	143	-50.05	0.98	12	0.04	-39.00	1990.00	2140	20240226	-8.79	1914	20240108	1.99	1983	-1.56	20250114	1949	0.15	20250102	2140	-8.79	20240226	1940	0.62	20241226	N	469880	100	7 억	8723	N	N	N	N
63	20250115	111325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-2	5	-0.10	3292790	1685	16.95	1955	1955	1952	2540	1368	1954	1954.18	0.12	-322	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	143	-50.05	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.79	1914	20240108	1.99	1983	-1.56	20250114	1949	0.15	20250102	2140	-8.79	20240226	1940	0.62	20241226	N	469880	100	7 억	8723	N	N	N	N
64	20250115	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	2556641	1308	13.16	1955	1955	1954	2540	1368	1954	1954.62	0.12	0	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	143	-50.13	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.64	1914	20240108	2.14	1983	-1.41	20250114	1949	0.31	20250102	2140	-8.64	20240226	1940	0.77	20241226	N	469880	100	7 억	8723	N	N	N	N
65	20250115	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	588455	301	3.03	1955	1955	1955	2540	1368	1954	1955.00	0.12	0	1993	1973	1963	1943	1933	1968	1938	7	586	100	1440	1	1	7305000	143	-50.13	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.64	1914	20240108	2.14	1983	-1.41	20250114	1949	0.31	20250102	2140	-8.64	20240226	1940	0.77	20241226	N	469880	100	7 억	8723	N	N	N	N
66	20250114	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	19468038	9942	59.13	1983	1983	1953	2535	1368	1953	1958.16	0.12	4945	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.10	0.98	12	0.14	-39.00	1990.00	2140	20240226	-8.69	1908	20240105	2.41	1983	-1.46	20250114	1949	0.26	20250102	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8778	N	N	N	N
67	20250114	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	19468038	9942	59.13	1983	1983	1953	2535	1368	1953	1958.16	0.12	4945	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.10	0.98	12	0.14	-39.00	1990.00	2140	20240226	-8.69	1908	20240105	2.41	1983	-1.46	20250114	1949	0.26	20250102	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8778	N	N	N	N
68	20250114	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	19456314	9936	59.09	1983	1983	1953	2535	1368	1953	1958.16	0.12	4945	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.10	0.98	12	0.14	-39.00	1990.00	2140	20240226	-8.69	1908	20240105	2.41	1983	-1.46	20250114	1949	0.26	20250102	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8778	N	N	N	N
69	20250114	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	12413480	6330	37.65	1983	1983	1953	2535	1368	1953	1961.06	0.12	4995	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.10	0.98	12	0.09	-39.00	1990.00	2140	20240226	-8.69	1908	20240105	2.41	1983	-1.46	20250114	1949	0.26	20250102	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8778	N	N	N	N
70	20250114	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	10	2	0.51	12237620	6240	37.11	1983	1983	1953	2535	1368	1953	1961.16	0.12	4995	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.33	0.99	12	0.09	-39.00	1990.00	2140	20240226	-8.27	1908	20240105	2.88	1983	-1.01	20250114	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	8778	N	N	N	N
71	20250114	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	10	2	0.51	12159100	6200	36.87	1983	1983	1953	2535	1368	1953	1961.15	0.12	4995	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.33	0.99	12	0.08	-39.00	1990.00	2140	20240226	-8.27	1908	20240105	2.88	1983	-1.01	20250114	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	8778	N	N	N	N
72	20250114	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	10	2	0.51	12100210	6170	36.70	1983	1983	1953	2535	1368	1953	1961.14	0.12	4995	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.33	0.99	12	0.08	-39.00	1990.00	2140	20240226	-8.27	1908	20240105	2.88	1983	-1.01	20250114	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	8778	N	N	N	N
73	20250114	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	10	2	0.51	4383479	2233	13.28	1983	1983	1963	2535	1368	1953	1963.04	0.12	2223	1968	1960	1955	1947	1942	1958	1945	7	582	100	1440	1	1	7305000	143	-50.33	0.99	12	0.03	-39.00	1990.00	2140	20240226	-8.27	1908	20240105	2.88	1983	-1.01	20250114	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	8778	N	N	N	N
74	20250113	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-10	5	-0.51	32804708	16814	53.27	1956	1963	1950	2550	1375	1963	1951.04	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.08	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.74	1908	20240104	2.36	1974	-1.06	20250102	1949	0.21	20250102	2140	-8.74	20240226	1940	0.67	20241226	N	469880	100	7 억	8778	N	N	N	N
75	20250113	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-10	5	-0.51	32804708	16814	53.27	1956	1963	1950	2550	1375	1963	1951.04	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.08	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.74	1908	20240104	2.36	1974	-1.06	20250102	1949	0.21	20250102	2140	-8.74	20240226	1940	0.67	20241226	N	469880	100	7 억	8778	N	N	N	N
76	20250113	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-9	5	-0.46	32765648	16794	53.21	1956	1963	1950	2550	1375	1963	1951.03	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.10	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.69	1908	20240104	2.41	1974	-1.01	20250102	1949	0.26	20250102	2140	-8.69	20240226	1940	0.72	20241226	N	469880	100	7 억	8778	N	N	N	N
77	20250113	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-12	5	-0.61	32755878	16789	53.20	1956	1963	1950	2550	1375	1963	1951.03	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.03	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.83	1908	20240104	2.25	1974	-1.17	20250102	1949	0.10	20250102	2140	-8.83	20240226	1940	0.57	20241226	N	469880	100	7 억	8778	N	N	N	N
78	20250113	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-11	5	-0.56	31438103	16114	51.06	1956	1963	1950	2550	1375	1963	1950.98	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.05	0.98	12	0.22	-39.00	1990.00	2140	20240226	-8.79	1908	20240104	2.31	1974	-1.11	20250102	1949	0.15	20250102	2140	-8.79	20240226	1940	0.62	20241226	N	469880	100	7 억	8778	N	N	N	N
79	20250113	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-11	5	-0.56	28184119	14447	45.77	1956	1963	1950	2550	1375	1963	1950.86	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.05	0.98	12	0.20	-39.00	1990.00	2140	20240226	-8.79	1908	20240104	2.31	1974	-1.11	20250102	1949	0.15	20250102	2140	-8.79	20240226	1940	0.62	20241226	N	469880	100	7 억	8778	N	N	N	N
80	20250113	101248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	25401441	13023	41.26	1956	1963	1950	2550	1375	1963	1950.51	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.18	-39.00	1990.00	2140	20240226	-8.32	1908	20240104	2.83	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1940	1.13	20241226	N	469880	100	7 억	8778	N	N	N	N
81	20250113	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	37171	19	0.06	1956	1963	1956	2550	1375	1963	1956.37	0.12	0	1965	1964	1962	1961	1959	1964	1961	7	587	100	1450	1	1	7305000	143	-50.33	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.27	1908	20240104	2.88	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	8778	N	N	N	N
82	20250110	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	61869631	31561	157.75	1961	1963	1960	2545	1373	1961	1960.32	0.10	1255	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.43	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
83	20250110	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	61869631	31561	157.75	1961	1963	1960	2545	1373	1961	1960.32	0.10	1255	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.43	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
84	20250110	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	1	2	0.05	45927401	23432	117.12	1961	1963	1960	2545	1373	1961	1960.03	0.10	-362	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.31	0.99	12	0.32	-39.00	1990.00	2140	20240226	-8.32	1903	20240103	3.10	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1940	1.13	20241226	N	469880	100	7 억	7528	N	N	N	N
85	20250110	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	45882275	23409	117.00	1961	1963	1960	2545	1373	1961	1960.03	0.10	-362	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.32	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
86	20250110	121241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	45870497	23403	116.97	1961	1963	1960	2545	1373	1961	1960.03	0.10	-362	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.32	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
87	20250110	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	45870497	23403	116.97	1961	1963	1960	2545	1373	1961	1960.03	0.10	-362	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.32	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
88	20250110	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	45807681	23371	116.81	1961	1963	1960	2545	1373	1961	1960.02	0.10	-362	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.33	0.99	12	0.32	-39.00	1990.00	2140	20240226	-8.27	1903	20240103	3.15	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1940	1.19	20241226	N	469880	100	7 억	7528	N	N	N	N
89	20250110	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	0	0	0.00	0	0	0	2545	1373	1961	0.00	0.10	0	1965	1962	1961	1958	1957	1963	1959	7	584	100	1450	1	1	7305000	143	-50.28	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.36	1903	20240103	3.05	1974	-0.66	20250102	1949	0.62	20250102	2140	-8.36	20240226	1940	1.08	20241226	N	469880	100	7 억	7528	N	N	N	N
90	20250109	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-3	5	-0.15	39220369	20007	245.51	1961	1964	1960	2550	1375	1964	1960.33	0.10	-4001	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.28	0.99	12	0.27	-39.00	1990.00	2140	20240226	-8.36	1902	20240102	3.10	1974	-0.66	20250102	1949	0.62	20250102	2140	-8.36	20240226	1930	1.61	20240109	N	469880	100	7 억	7583	N	N	N	N
91	20250109	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-4	5	-0.20	38967509	19878	243.93	1961	1964	1960	2550	1375	1964	1960.33	0.10	-3892	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.26	0.98	12	0.27	-39.00	1990.00	2140	20240226	-8.41	1902	20240102	3.05	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1930	1.55	20240109	N	469880	100	7 억	7583	N	N	N	N
92	20250109	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-2	5	-0.10	8222256	4194	51.47	1961	1963	1960	2550	1375	1964	1960.48	0.10	-3256	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.31	0.99	12	0.06	-39.00	1990.00	2140	20240226	-8.32	1902	20240102	3.15	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1930	1.66	20240109	N	469880	100	7 억	7583	N	N	N	N
93	20250109	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-3	5	-0.15	6892581	3516	43.15	1961	1963	1960	2550	1375	1964	1960.35	0.10	-2578	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.28	0.99	12	0.05	-39.00	1990.00	2140	20240226	-8.36	1902	20240102	3.10	1974	-0.66	20250102	1949	0.62	20250102	2140	-8.36	20240226	1930	1.61	20240109	N	469880	100	7 억	7583	N	N	N	N
94	20250109	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-4	5	-0.20	5281114	2694	33.06	1961	1963	1960	2550	1375	1964	1960.32	0.10	-1935	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.26	0.98	12	0.04	-39.00	1990.00	2140	20240226	-8.41	1902	20240102	3.05	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1930	1.55	20240109	N	469880	100	7 억	7583	N	N	N	N
95	20250109	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-4	5	-0.20	3942384	2011	24.68	1961	1963	1960	2550	1375	1964	1960.41	0.10	-1303	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.26	0.98	12	0.03	-39.00	1990.00	2140	20240226	-8.41	1902	20240102	3.05	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1930	1.55	20240109	N	469880	100	7 억	7583	N	N	N	N
96	20250109	101233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-3	5	-0.15	1286238	656	8.05	1961	1963	1960	2550	1375	1964	1960.73	0.10	-629	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.28	0.99	12	0.01	-39.00	1990.00	2140	20240226	-8.36	1902	20240102	3.10	1974	-0.66	20250102	1949	0.62	20250102	2140	-8.36	20240226	1930	1.61	20240109	N	469880	100	7 억	7583	N	N	N	N
97	20250109	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-3	5	-0.15	9805	5	0.06	1961	1961	1961	2550	1375	1964	1961.00	0.10	0	1966	1964	1962	1960	1958	1966	1962	7	586	100	1450	1	1	7305000	143	-50.28	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.36	1902	20240102	3.10	1974	-0.66	20250102	1949	0.62	20250102	2140	-8.36	20240226	1930	1.61	20240109	N	469880	100	7 억	7583	N	N	N	N
98	20250108	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	2	2	0.10	15981339	8149	46.93	1962	1964	1960	2550	1374	1962	1961.14	0.11	-4109	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.36	0.99	12	0.11	-39.00	1990.00	2140	20240226	-8.22	1895	20231228	3.64	1974	-0.51	20250102	1949	0.77	20250102	2140	-8.22	20240226	1914	2.61	20240108	N	469880	100	7 억	7677	N	N	N	N
99	20250108	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	15842027	8078	46.52	1962	1964	1960	2550	1374	1962	1961.13	0.11	-4043	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.31	0.99	12	0.11	-39.00	1990.00	2140	20240226	-8.32	1895	20231228	3.54	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7677	N	N	N	N
100	20250108	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	14264562	7274	41.89	1962	1964	1960	2550	1374	1962	1961.03	0.11	-3410	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.31	0.99	12	0.10	-39.00	1990.00	2140	20240226	-8.32	1895	20231228	3.54	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7677	N	N	N	N
101	20250108	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	12349633	6298	36.27	1962	1964	1960	2550	1374	1962	1960.88	0.11	-2778	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.31	0.99	12	0.09	-39.00	1990.00	2140	20240226	-8.32	1895	20231228	3.54	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7677	N	N	N	N
102	20250108	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	10511225	5361	30.87	1962	1964	1960	2550	1374	1962	1960.68	0.11	-2153	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.31	0.99	12	0.07	-39.00	1990.00	2140	20240226	-8.32	1895	20231228	3.54	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7677	N	N	N	N
103	20250108	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-2	5	-0.10	8515216	4343	25.01	1962	1964	1960	2550	1374	1962	1960.68	0.11	-1463	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.26	0.98	12	0.06	-39.00	1990.00	2140	20240226	-8.41	1895	20231228	3.43	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1914	2.40	20240108	N	469880	100	7 억	7677	N	N	N	N
104	20250108	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-2	5	-0.10	3287136	1676	9.65	1962	1962	1960	2550	1374	1962	1961.30	0.11	-802	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.26	0.98	12	0.02	-39.00	1990.00	2140	20240226	-8.41	1895	20231228	3.43	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1914	2.40	20240108	N	469880	100	7 억	7677	N	N	N	N
105	20250108	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	0	3	0.00	107910	55	0.32	1962	1962	1962	2550	1374	1962	1962.00	0.11	-55	1966	1964	1963	1961	1960	1963	1960	7	588	100	1450	1	1	7305000	143	-50.31	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.32	1895	20231228	3.54	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7677	N	N	N	N
106	20250107	161213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	34074865	17366	103.93	1962	1965	1962	2550	1375	1963	1962.16	0.11	-4096	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.24	-39.00	1990.00	2140	20240226	-8.32	1893	20231227	3.65	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7821	N	N	N	N
107	20250107	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	33813919	17233	103.13	1962	1965	1962	2550	1375	1963	1962.16	0.11	-3963	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.24	-39.00	1990.00	2140	20240226	-8.32	1893	20231227	3.65	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7821	N	N	N	N
108	20250107	141215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	29788340	15182	90.86	1962	1965	1962	2550	1375	1963	1962.08	0.11	-3063	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.21	-39.00	1990.00	2140	20240226	-8.32	1893	20231227	3.65	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7821	N	N	N	N
109	20250107	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	27709803	14123	84.52	1962	1965	1962	2550	1375	1963	1962.03	0.11	-2137	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.33	0.99	12	0.19	-39.00	1990.00	2140	20240226	-8.27	1893	20231227	3.70	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1914	2.56	20240108	N	469880	100	7 억	7821	N	N	N	N
110	20250107	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	5234822	2668	15.97	1962	1965	1962	2550	1375	1963	1962.08	0.11	-1208	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.04	-39.00	1990.00	2140	20240226	-8.32	1893	20231227	3.65	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7821	N	N	N	N
111	20250107	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-1	5	-0.05	1736568	885	5.30	1962	1965	1962	2550	1375	1963	1962.22	0.11	-319	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.31	0.99	12	0.01	-39.00	1990.00	2140	20240226	-8.32	1893	20231227	3.65	1974	-0.61	20250102	1949	0.67	20250102	2140	-8.32	20240226	1914	2.51	20240108	N	469880	100	7 억	7821	N	N	N	N
112	20250107	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	2	2	0.10	1128225	575	3.44	1962	1965	1962	2550	1375	1963	1962.13	0.11	-49	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	144	-50.38	0.99	12	0.01	-39.00	1990.00	2140	20240226	-8.18	1893	20231227	3.80	1974	-0.46	20250102	1949	0.82	20250102	2140	-8.18	20240226	1914	2.66	20240108	N	469880	100	7 억	7821	N	N	N	N
113	20250107	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1963	0.00	0.11	0	1973	1967	1961	1955	1949	1971	1959	7	587	100	1450	1	1	7305000	143	-50.33	0.99	12	0.00	-39.00	1990.00	2140	20240226	-8.27	1893	20231227	3.70	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1914	2.56	20240108	N	469880	100	7 억	7821	N	N	N	N
114	20250106	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-7	5	-0.36	32694550	16710	113.65	1960	1967	1955	2560	1379	1970	1956.59	0.11	-4060	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.33	0.99	12	0.23	-39.00	1990.00	2140	20240226	-8.27	1893	20231227	3.70	1974	-0.56	20250102	1949	0.72	20250102	2140	-8.27	20240226	1914	2.56	20240108	N	469880	100	7 억	7934	N	N	N	N
115	20250106	151201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-14	5	-0.71	32330468	16524	112.39	1960	1967	1955	2560	1379	1970	1956.58	0.11	-3912	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.15	0.98	12	0.23	-39.00	1990.00	2140	20240226	-8.60	1893	20231227	3.33	1974	-0.91	20250102	1949	0.36	20250102	2140	-8.60	20240226	1914	2.19	20240108	N	469880	100	7 억	7934	N	N	N	N
116	20250106	141202	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-10	5	-0.51	29201458	14926	101.52	1960	1967	1955	2560	1379	1970	1956.42	0.11	-3314	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.26	0.98	12	0.20	-39.00	1990.00	2140	20240226	-8.41	1893	20231227	3.54	1974	-0.71	20250102	1949	0.56	20250102	2140	-8.41	20240226	1914	2.40	20240108	N	469880	100	7 억	7934	N	N	N	N
117	20250106	131150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-13	5	-0.66	27996690	14311	97.33	1960	1967	1955	2560	1379	1970	1956.31	0.11	-2699	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.18	0.98	12	0.20	-39.00	1990.00	2140	20240226	-8.55	1893	20231227	3.38	1974	-0.86	20250102	1949	0.41	20250102	2140	-8.55	20240226	1914	2.25	20240108	N	469880	100	7 억	7934	N	N	N	N
118	20250106	121159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-14	5	-0.71	25641214	13107	89.15	1960	1967	1955	2560	1379	1970	1956.30	0.11	-2004	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.15	0.98	12	0.18	-39.00	1990.00	2140	20240226	-8.60	1893	20231227	3.33	1974	-0.91	20250102	1949	0.36	20250102	2140	-8.60	20240226	1914	2.19	20240108	N	469880	100	7 억	7934	N	N	N	N
119	20250106	111154	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-14	5	-0.71	24400102	12473	84.83	1960	1967	1955	2560	1379	1970	1956.23	0.11	-1420	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.15	0.98	12	0.17	-39.00	1990.00	2140	20240226	-8.60	1893	20231227	3.33	1974	-0.91	20250102	1949	0.36	20250102	2140	-8.60	20240226	1914	2.19	20240108	N	469880	100	7 억	7934	N	N	N	N
120	20250106	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-13	5	-0.66	13762184	7037	47.86	1960	1967	1955	2560	1379	1970	1955.69	0.11	-764	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.18	0.98	12	0.10	-39.00	1990.00	2140	20240226	-8.55	1893	20231227	3.38	1974	-0.86	20250102	1949	0.41	20250102	2140	-8.55	20240226	1914	2.25	20240108	N	469880	100	7 억	7934	N	N	N	N
121	20250106	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-14	5	-0.71	90141	46	0.31	1960	1967	1956	2560	1379	1970	1959.59	0.11	-38	1983	1976	1963	1956	1943	1980	1960	7	590	100	1450	1	1	7305000	143	-50.15	0.98	12	0.00	-39.00	1990.00	2140	20240226	-8.60	1893	20231227	3.33	1974	-0.91	20250102	1949	0.36	20250102	2140	-8.60	20240226	1914	2.19	20240108	N	469880	100	7 억	7934	N	N	N	N
122	20250103	161143	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-4	5	-0.20	28808495	14703	115.69	1970	1970	1950	2565	1382	1974	1959.36	0.11	-3269	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	144	-50.51	0.99	12	0.20	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	1974	-0.20	20250102	1949	1.08	20250102	2140	-7.94	20240226	1903	3.52	20240103	N	469880	100	7 억	7856	N	N	N	N
123	20250103	151148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-17	5	-0.86	28108438	14347	112.89	1970	1970	1950	2565	1382	1974	1959.19	0.11	-3053	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.18	0.98	12	0.20	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	1974	-0.86	20250102	1949	0.41	20250102	2140	-8.55	20240226	1903	2.84	20240103	N	469880	100	7 억	7856	N	N	N	N
124	20250103	141149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-17	5	-0.86	23521292	12003	94.44	1970	1970	1950	2565	1382	1974	1959.62	0.11	-2654	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.18	0.98	12	0.16	-39.00	1990.00	6070	20231222	-67.76	1893	20231227	3.38	1974	-0.86	20250102	1949	0.41	20250102	2140	-8.55	20240226	1903	2.84	20240103	N	469880	100	7 억	7856	N	N	N	N
125	20250103	131149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-18	5	-0.91	22190525	11323	89.09	1970	1970	1950	2565	1382	1974	1959.77	0.11	-2087	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.15	0.98	12	0.16	-39.00	1990.00	6070	20231222	-67.78	1893	20231227	3.33	1974	-0.91	20250102	1949	0.36	20250102	2140	-8.60	20240226	1903	2.79	20240103	N	469880	100	7 억	7856	N	N	N	N
126	20250103	121148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-19	5	-0.96	19473067	9933	78.16	1970	1970	1950	2565	1382	1974	1960.44	0.11	-1568	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.13	0.98	12	0.14	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	1974	-0.96	20250102	1949	0.31	20250102	2140	-8.64	20240226	1903	2.73	20240103	N	469880	100	7 억	7856	N	N	N	N
127	20250103	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-19	5	-0.96	12617312	6426	50.56	1970	1970	1950	2565	1382	1974	1963.48	0.11	-1201	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.13	0.98	12	0.09	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	1974	-0.96	20250102	1949	0.31	20250102	2140	-8.64	20240226	1903	2.73	20240103	N	469880	100	7 억	7856	N	N	N	N
128	20250103	101146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-19	5	-0.96	10407514	5296	41.67	1970	1970	1950	2565	1382	1974	1965.17	0.11	-653	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	143	-50.13	0.98	12	0.07	-39.00	1990.00	6070	20231222	-67.79	1893	20231227	3.28	1974	-0.96	20250102	1949	0.31	20250102	2140	-8.64	20240226	1903	2.73	20240103	N	469880	100	7 억	7856	N	N	N	N
129	20250103	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-4	5	-0.20	63040	32	0.25	1970	1970	1970	2565	1382	1974	1970.00	0.11	-32	1990	1981	1965	1956	1940	1986	1961	7	591	100	1460	1	1	7305000	144	-50.51	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	1974	-0.20	20250102	1949	1.08	20250102	2140	-7.94	20240226	1903	3.52	20240103	N	469880	100	7 억	7856	N	N	N	N
130	20250102	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	25	2	1.28	24951602	12709	333.05	1949	1974	1949	2530	1365	1949	1963.30	0.11	9153	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	144	-50.62	0.99	12	0.17	-39.00	1990.00	6070	20231222	-67.48	1893	20231227	4.28	1974	0.00	20250102	1949	1.28	20250102	2140	-7.76	20240226	1902	3.79	20240102	N	469880	100	7 억	8154	N	N	N	N
131	20250102	151136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	21	2	1.08	24772328	12618	330.66	1949	1970	1949	2530	1365	1949	1963.25	0.11	9063	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	144	-50.51	0.99	12	0.17	-39.00	1990.00	6070	20231222	-67.55	1893	20231227	4.07	1970	0.00	20250102	1949	1.08	20250102	2140	-7.94	20240226	1902	3.58	20240102	N	469880	100	7 억	8154	N	N	N	N
132	20250102	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	16	2	0.82	20463601	10427	273.24	1949	1965	1949	2530	1365	1949	1962.56	0.11	7054	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	144	-50.38	0.99	12	0.14	-39.00	1990.00	6070	20231222	-67.63	1893	20231227	3.80	1965	0.00	20250102	1949	0.82	20250102	2140	-8.18	20240226	1902	3.31	20240102	N	469880	100	7 억	8154	N	N	N	N
133	20250102	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	16	2	0.82	13730871	7000	183.44	1949	1965	1949	2530	1365	1949	1961.55	0.11	4745	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	144	-50.38	0.99	12	0.10	-39.00	1990.00	6070	20231222	-67.63	1893	20231227	3.80	1965	0.00	20250102	1949	0.82	20250102	2140	-8.18	20240226	1902	3.31	20240102	N	469880	100	7 억	8154	N	N	N	N
134	20250102	121134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	12	2	0.62	7958996	4059	106.37	1949	1962	1949	2530	1365	1949	1960.83	0.11	1804	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	143	-50.28	0.99	12	0.06	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	1962	-0.05	20250102	1949	0.62	20250102	2140	-8.36	20240226	1902	3.10	20240102	N	469880	100	7 억	8154	N	N	N	N
135	20250102	111126	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	12	2	0.62	631237	322	8.44	1949	1962	1949	2530	1365	1949	1960.36	0.11	294	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	143	-50.28	0.99	12	0.00	-39.00	1990.00	6070	20231222	-67.69	1893	20231227	3.59	1962	-0.05	20250102	1949	0.62	20250102	2140	-8.36	20240226	1902	3.10	20240102	N	469880	100	7 억	8154	N	N	N	N
136	20250102	101132	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	0	3	0.00	21439	11	0.29	1949	1949	1949	2530	1365	1949	1949.00	0.11	4	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	142	-49.97	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	1949	0.00	20250102	1949	0.00	20250102	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N
137	20250102	091121	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	0	3	0.00	0	0	0.00	0	0	0	2530	1365	1949	0.00	0.11	0	2006	1977	1961	1932	1916	1969	1924	7	581	100	1440	1	1	7305000	142	-49.97	0.98	12	0.00	-39.00	1990.00	6070	20231222	-67.89	1893	20231227	2.96	0	0.00	0	0	0.00	0	2140	-8.93	20240226	1902	2.47	20240102	N	469880	100	7 억	8154	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History