KissMeData/464680/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	36917928	19005	288.52	1945	1949	1940	2530	1365	1949	1942.54	3.07	-264	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.03	0.97	12	0.15	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1896	2.58	20240124	N	464680	100	12 억	396265	N	N	N	N
3	20250124	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	36406393	18742	284.53	1945	1949	1940	2530	1365	1949	1942.50	3.07	-1	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.11	0.98	12	0.15	36.00	1996.00	2020	20240805	-3.56	1889	20240122	3.12	1965	-0.87	20250114	1939	0.46	20250103	2020	-3.56	20240805	1896	2.74	20240124	N	464680	100	12 억	396265	N	N	N	N
4	20250124	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	36095241	18582	282.10	1945	1949	1940	2530	1365	1949	1942.48	3.07	-1	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.00	0.97	12	0.14	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1896	2.53	20240124	N	464680	100	12 억	396265	N	N	N	N
5	20250124	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	8525010	4386	66.59	1945	1949	1942	2530	1365	1949	1943.69	3.07	-1	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.00	0.97	12	0.03	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1896	2.53	20240124	N	464680	100	12 억	396265	N	N	N	N
6	20250124	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-7	5	-0.36	6124239	3151	47.84	1945	1949	1942	2530	1365	1949	1943.59	3.07	-1	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	53.94	0.97	12	0.02	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250103	2020	-3.86	20240805	1896	2.43	20240124	N	464680	100	12 억	396265	N	N	N	N
7	20250124	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	1521198	782	11.87	1945	1949	1945	2530	1365	1949	1945.27	3.07	-1	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.03	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1896	2.58	20240124	N	464680	100	12 억	396265	N	N	N	N
8	20250124	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	449456	231	3.51	1945	1949	1945	2530	1365	1949	1945.70	3.07	0	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	251	54.11	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.56	1889	20240122	3.12	1965	-0.87	20250114	1939	0.46	20250103	2020	-3.56	20240805	1896	2.74	20240124	N	464680	100	12 억	396265	N	N	N	N
9	20250124	091401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	9729	5	0.08	1945	1949	1945	2530	1365	1949	1945.80	3.07	0	1960	1954	1947	1941	1934	1957	1944	13	581	100	1440	1	1	12905000	252	54.14	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.51	1889	20240122	3.18	1965	-0.81	20250114	1939	0.52	20250103	2020	-3.51	20240805	1896	2.80	20240124	N	464680	100	12 억	396265	N	N	N	N
10	20250123	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	12842487	6586	60.46	1944	1953	1940	2535	1366	1951	1949.97	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	252	54.14	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.51	1889	20240122	3.18	1965	-0.81	20250114	1939	0.52	20250103	2020	-3.51	20240805	1896	2.80	20240124	N	464680	100	12 억	401275	N	N	N	N
11	20250123	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	12836640	6583	60.43	1944	1953	1940	2535	1366	1951	1949.97	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	252	54.14	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.51	1889	20240122	3.18	1965	-0.81	20250114	1939	0.52	20250103	2020	-3.51	20240805	1896	2.80	20240124	N	464680	100	12 억	401275	N	N	N	N
12	20250123	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-6	5	-0.31	12834691	6582	60.42	1944	1953	1940	2535	1366	1951	1949.97	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	54.03	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1896	2.58	20240124	N	464680	100	12 억	401275	N	N	N	N
13	20250123	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-6	5	-0.31	12834691	6582	60.42	1944	1953	1940	2535	1366	1951	1949.97	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	54.03	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1896	2.58	20240124	N	464680	100	12 억	401275	N	N	N	N
14	20250123	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-6	5	-0.31	12830801	6580	60.40	1944	1953	1940	2535	1366	1951	1949.97	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	54.03	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1896	2.58	20240124	N	464680	100	12 억	401275	N	N	N	N
15	20250123	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-7	5	-0.36	12807451	6568	60.29	1944	1953	1940	2535	1366	1951	1949.98	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	54.00	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1896	2.53	20240124	N	464680	100	12 억	401275	N	N	N	N
16	20250123	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-8	5	-0.41	11851019	6076	55.77	1944	1953	1940	2535	1366	1951	1950.46	3.11	-5010	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	53.97	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.81	1889	20240122	2.86	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1896	2.48	20240124	N	464680	100	12 억	401275	N	N	N	N
17	20250123	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-9	5	-0.46	10547203	5405	49.61	1944	1953	1940	2535	1366	1951	1951.38	3.11	-5000	1966	1958	1951	1943	1936	1955	1940	13	584	100	1440	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250103	2020	-3.86	20240805	1896	2.43	20240124	N	464680	100	12 억	401275	N	N	N	N
18	20250122	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	6	2	0.31	21184170	10894	188.41	1959	1959	1944	2525	1362	1945	1944.57	3.11	274	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	252	54.19	0.98	12	0.08	36.00	1996.00	2020	20240805	-3.42	1889	20240122	3.28	1965	-0.71	20250114	1939	0.62	20250103	2020	-3.42	20240805	1889	3.28	20240122	N	464680	100	12 억	401001	N	N	N	N
19	20250122	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	6	2	0.31	21178317	10891	188.36	1959	1959	1944	2525	1362	1945	1944.57	3.11	274	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	252	54.19	0.98	12	0.08	36.00	1996.00	2020	20240805	-3.42	1889	20240122	3.28	1965	-0.71	20250114	1939	0.62	20250103	2020	-3.42	20240805	1889	3.28	20240122	N	464680	100	12 억	401001	N	N	N	N
20	20250122	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-1	5	-0.05	17361290	8929	154.43	1959	1959	1944	2525	1362	1945	1944.37	3.11	274	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	251	54.00	0.97	12	0.07	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	401001	N	N	N	N
21	20250122	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	10379522	5338	92.32	1959	1959	1944	2525	1362	1945	1944.46	3.11	15	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	251	54.03	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401001	N	N	N	N
22	20250122	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	9873822	5078	87.82	1959	1959	1944	2525	1362	1945	1944.43	3.11	15	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	251	54.03	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401001	N	N	N	N
23	20250122	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-1	5	-0.05	9183422	4723	81.68	1959	1959	1944	2525	1362	1945	1944.40	3.11	15	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	251	54.00	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	401001	N	N	N	N
24	20250122	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	8534126	4389	75.91	1959	1959	1944	2525	1362	1945	1944.44	3.11	15	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	252	54.28	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.27	1889	20240122	3.44	1965	-0.56	20250114	1939	0.77	20250103	2020	-3.27	20240805	1889	3.44	20240122	N	464680	100	12 억	401001	N	N	N	N
25	20250122	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	560156	288	4.98	1959	1959	1944	2525	1362	1945	1944.99	3.11	19	1959	1951	1946	1938	1933	1956	1943	13	580	100	1430	1	1	12905000	251	54.03	0.97	12	0.00	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401001	N	N	N	N
26	20250121	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	3	2	0.15	11231448	5782	26.69	1942	1954	1941	2520	1360	1942	1942.48	3.11	101	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	54.03	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	400900	N	N	N	N
27	20250121	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	6	2	0.31	11050463	5689	26.26	1942	1954	1941	2520	1360	1942	1942.43	3.11	186	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	54.11	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.56	1889	20240122	3.12	1965	-0.87	20250114	1939	0.46	20250103	2020	-3.56	20240805	1889	3.12	20240122	N	464680	100	12 억	400900	N	N	N	N
28	20250121	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	6	2	0.31	11050463	5689	26.26	1942	1954	1941	2520	1360	1942	1942.43	3.11	186	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	54.11	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.56	1889	20240122	3.12	1965	-0.87	20250114	1939	0.46	20250103	2020	-3.56	20240805	1889	3.12	20240122	N	464680	100	12 억	400900	N	N	N	N
29	20250121	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	11040723	5684	26.24	1942	1954	1941	2520	1360	1942	1942.42	3.11	186	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	53.97	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.81	1889	20240122	2.86	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
30	20250121	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	10413369	5361	24.75	1942	1954	1941	2520	1360	1942	1942.43	3.11	186	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	53.97	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.81	1889	20240122	2.86	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
31	20250121	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	9467546	4874	22.50	1942	1954	1941	2520	1360	1942	1942.46	3.11	186	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	53.94	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250103	2020	-3.86	20240805	1889	2.81	20240122	N	464680	100	12 억	400900	N	N	N	N
32	20250121	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	3511455	1807	8.34	1942	1954	1942	2520	1360	1942	1943.25	3.11	183	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	53.97	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.81	1889	20240122	2.86	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
33	20250121	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	83511	43	0.20	1942	1943	1942	2520	1360	1942	1942.12	3.11	-1	1965	1953	1946	1934	1927	1950	1931	13	578	100	1430	1	1	12905000	251	53.94	0.97	12	0.00	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250103	2020	-3.86	20240805	1889	2.81	20240122	N	464680	100	12 억	400900	N	N	N	N
34	20250120	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	42050065	21663	101.07	1958	1958	1939	2525	1361	1943	1941.10	3.11	0	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	251	53.94	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250120	2020	-3.86	20240805	1889	2.81	20240122	N	464680	100	12 억	400900	N	N	N	N
35	20250120	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	41758761	21513	100.37	1958	1958	1939	2525	1361	1943	1941.09	3.11	0	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	251	53.94	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.86	1889	20240122	2.81	1965	-1.17	20250114	1939	0.15	20250120	2020	-3.86	20240805	1889	2.81	20240122	N	464680	100	12 억	400900	N	N	N	N
36	20250120	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	33425034	17222	80.35	1958	1958	1939	2525	1361	1943	1940.83	3.11	78	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.13	36.00	1996.00	2020	20240805	-3.81	1889	20240122	2.86	1965	-1.12	20250114	1939	0.21	20250120	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
37	20250120	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	32064934	16522	77.08	1958	1958	1939	2525	1361	1943	1940.74	3.11	78	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	251	54.00	0.97	12	0.13	36.00	1996.00	2020	20240805	-3.76	1889	20240122	2.91	1965	-1.07	20250114	1939	0.26	20250120	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	400900	N	N	N	N
38	20250120	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	31724734	16347	76.27	1958	1958	1939	2525	1361	1943	1940.71	3.11	78	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	251	54.03	0.97	12	0.13	36.00	1996.00	2020	20240805	-3.71	1889	20240122	2.96	1965	-1.02	20250114	1939	0.31	20250120	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	400900	N	N	N	N
39	20250120	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	6	2	0.31	31294889	16126	75.24	1958	1958	1939	2525	1361	1943	1940.65	3.11	78	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	252	54.14	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.51	1889	20240122	3.18	1965	-0.81	20250114	1939	0.52	20250120	2020	-3.51	20240805	1889	3.18	20240122	N	464680	100	12 억	400900	N	N	N	N
40	20250120	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-3	5	-0.15	26267883	13534	63.14	1958	1958	1939	2525	1361	1943	1940.88	3.11	40	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	250	53.89	0.97	12	0.10	36.00	1996.00	2020	20240805	-3.96	1889	20240122	2.70	1965	-1.27	20250114	1939	0.05	20250120	2020	-3.96	20240805	1889	2.70	20240122	N	464680	100	12 억	400900	N	N	N	N
41	20250120	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	15	2	0.77	1958	1	0.00	1958	1958	1958	2525	1361	1943	1958.00	3.11	0	1966	1954	1947	1935	1928	1951	1932	13	582	100	1430	1	1	12905000	253	54.39	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.07	1889	20240122	3.65	1965	-0.36	20250114	1939	0.98	20250103	2020	-3.07	20240805	1889	3.65	20240122	N	464680	100	12 억	400900	N	N	N	N
42	20250117	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	41598154	21434	88.37	1959	1959	1940	2525	1361	1943	1940.76	3.11	-599	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.81	1887	20240110	2.97	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
43	20250117	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	41578724	21424	88.33	1959	1959	1940	2525	1361	1943	1940.75	3.11	-589	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.81	1887	20240110	2.97	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
44	20250117	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	40607196	20924	86.27	1959	1959	1940	2525	1361	1943	1940.70	3.11	-589	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.16	36.00	1996.00	2020	20240805	-3.81	1887	20240110	2.97	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
45	20250117	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	39352018	20278	83.60	1959	1959	1940	2525	1361	1943	1940.63	3.11	-589	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.16	36.00	1996.00	2020	20240805	-3.81	1887	20240110	2.97	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
46	20250117	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	4	2	0.21	38056045	19611	80.85	1959	1959	1940	2525	1361	1943	1940.55	3.11	-589	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	54.08	0.98	12	0.15	36.00	1996.00	2020	20240805	-3.61	1887	20240110	3.18	1965	-0.92	20250114	1939	0.41	20250103	2020	-3.61	20240805	1889	3.07	20240122	N	464680	100	12 억	400900	N	N	N	N
47	20250117	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	35590486	18342	75.62	1959	1959	1940	2525	1361	1943	1940.38	3.11	-50	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	251	53.97	0.97	12	0.14	36.00	1996.00	2020	20240805	-3.81	1887	20240110	2.97	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400900	N	N	N	N
48	20250117	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	6	2	0.31	34362499	17710	73.02	1959	1959	1940	2525	1361	1943	1940.29	3.11	0	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	252	54.14	0.98	12	0.14	36.00	1996.00	2020	20240805	-3.51	1887	20240110	3.29	1965	-0.81	20250114	1939	0.52	20250103	2020	-3.51	20240805	1889	3.18	20240122	N	464680	100	12 억	400900	N	N	N	N
49	20250117	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-3	5	-0.15	23283519	12001	49.48	1959	1959	1940	2525	1361	1943	1940.13	3.11	0	1967	1955	1948	1936	1929	1951	1932	13	582	100	1430	1	1	12905000	250	53.89	0.97	12	0.09	36.00	1996.00	2020	20240805	-3.96	1887	20240110	2.81	1965	-1.27	20250114	1939	0.05	20250103	2020	-3.96	20240805	1889	2.70	20240122	N	464680	100	12 억	400900	N	N	N	N
50	20250116	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-7	5	-0.36	47163384	24255	483.55	1960	1960	1941	2535	1365	1950	1944.48	3.11	-3558	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	53.97	0.97	12	0.19	36.00	1996.00	2020	20240805	-3.81	1886	20240109	3.02	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400920	N	N	N	N
51	20250116	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-7	5	-0.36	47124524	24235	483.15	1960	1960	1941	2535	1365	1950	1944.48	3.11	-3538	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	53.97	0.97	12	0.19	36.00	1996.00	2020	20240805	-3.81	1886	20240109	3.02	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	400920	N	N	N	N
52	20250116	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-6	5	-0.31	19904215	10223	203.81	1960	1960	1944	2535	1365	1950	1947.00	3.11	-2846	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	54.00	0.97	12	0.08	36.00	1996.00	2020	20240805	-3.76	1886	20240109	3.08	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	400920	N	N	N	N
53	20250116	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-6	5	-0.31	16099778	8266	164.79	1960	1960	1944	2535	1365	1950	1947.71	3.11	-2061	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	54.00	0.97	12	0.06	36.00	1996.00	2020	20240805	-3.76	1886	20240109	3.08	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	400920	N	N	N	N
54	20250116	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-5	5	-0.26	13797349	7082	141.19	1960	1960	1945	2535	1365	1950	1948.23	3.11	-1227	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	54.03	0.97	12	0.05	36.00	1996.00	2020	20240805	-3.71	1886	20240109	3.13	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	400920	N	N	N	N
55	20250116	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-5	5	-0.26	2881404	1481	29.53	1960	1960	1945	2535	1365	1950	1945.58	3.11	-401	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	251	54.03	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.71	1886	20240109	3.13	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	400920	N	N	N	N
56	20250116	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	1420459	730	14.55	1960	1960	1945	2535	1365	1950	1945.83	3.11	0	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.47	1886	20240109	3.39	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	400920	N	N	N	N
57	20250116	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	10	2	0.51	1960	1	0.02	1960	1960	1960	2535	1365	1950	1960.00	3.11	0	1970	1959	1951	1940	1932	1956	1937	13	585	100	1440	1	1	12905000	253	54.44	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.97	1886	20240109	3.92	1965	-0.25	20250114	1939	1.08	20250103	2020	-2.97	20240805	1889	3.76	20240122	N	464680	100	12 억	400920	N	N	N	N
58	20250115	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	9759072	5016	26.59	1962	1962	1943	2535	1365	1950	1945.59	3.11	-4244	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.47	1877	20240108	3.89	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	400910	N	N	N	N
59	20250115	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-6	5	-0.31	9389793	4826	25.59	1962	1962	1944	2535	1365	1950	1945.67	3.11	-4059	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	251	54.00	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.76	1877	20240108	3.57	1965	-1.07	20250114	1939	0.26	20250103	2020	-3.76	20240805	1889	2.91	20240122	N	464680	100	12 억	400910	N	N	N	N
60	20250115	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-5	5	-0.26	6473282	3326	17.63	1962	1962	1945	2535	1365	1950	1946.27	3.11	-2580	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	251	54.03	0.97	12	0.03	36.00	1996.00	2020	20240805	-3.71	1877	20240108	3.62	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	400910	N	N	N	N
61	20250115	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	4961862	2549	13.51	1962	1962	1945	2535	1365	1950	1946.59	3.11	-1803	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.47	1877	20240108	3.89	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	400910	N	N	N	N
62	20250115	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-4	5	-0.21	3673290	1887	10.00	1962	1962	1945	2535	1365	1950	1946.63	3.11	-1156	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	251	54.06	0.97	12	0.01	36.00	1996.00	2020	20240805	-3.66	1877	20240108	3.68	1965	-0.97	20250114	1939	0.36	20250103	2020	-3.66	20240805	1889	3.02	20240122	N	464680	100	12 억	400910	N	N	N	N
63	20250115	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	1968726	1011	5.36	1962	1962	1946	2535	1365	1950	1947.31	3.11	-320	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	251	54.08	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.61	1877	20240108	3.73	1965	-0.92	20250114	1939	0.41	20250103	2020	-3.61	20240805	1889	3.07	20240122	N	464680	100	12 억	400910	N	N	N	N
64	20250115	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	314566	161	0.85	1962	1962	1946	2535	1365	1950	1953.83	3.11	0	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1877	20240108	3.89	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	400910	N	N	N	N
65	20250115	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	12	2	0.62	1962	1	0.01	1962	1962	1962	2535	1365	1950	1962.00	3.11	0	1974	1961	1952	1939	1930	1957	1935	13	585	100	1440	1	1	12905000	253	54.50	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.87	1877	20240108	4.53	1965	-0.15	20250114	1939	1.19	20250103	2020	-2.87	20240805	1889	3.86	20240122	N	464680	100	12 억	400910	N	N	N	N
66	20250114	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	36709354	18861	81.64	1965	1965	1943	2530	1365	1949	1946.31	3.11	4813	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.15	36.00	1996.00	2020	20240805	-3.47	1866	20240105	4.50	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	401097	N	N	N	N
67	20250114	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	36699604	18856	81.62	1965	1965	1943	2530	1365	1949	1946.31	3.11	4813	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.15	36.00	1996.00	2020	20240805	-3.47	1866	20240105	4.50	1965	-0.76	20250114	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	401097	N	N	N	N
68	20250114	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	34268313	17605	76.20	1965	1965	1943	2530	1365	1949	1946.51	3.11	4825	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	53.97	0.97	12	0.14	36.00	1996.00	2020	20240805	-3.81	1866	20240105	4.13	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	401097	N	N	N	N
69	20250114	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	31582814	16223	70.22	1965	1965	1943	2530	1365	1949	1946.79	3.11	4825	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	53.97	0.97	12	0.13	36.00	1996.00	2020	20240805	-3.81	1866	20240105	4.13	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	401097	N	N	N	N
70	20250114	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	28792414	14787	64.00	1965	1965	1943	2530	1365	1949	1947.14	3.11	4850	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	53.97	0.97	12	0.11	36.00	1996.00	2020	20240805	-3.81	1866	20240105	4.13	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	401097	N	N	N	N
71	20250114	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	25154618	12915	55.90	1965	1965	1943	2530	1365	1949	1947.71	3.11	4850	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	53.97	0.97	12	0.10	36.00	1996.00	2020	20240805	-3.81	1866	20240105	4.13	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	401097	N	N	N	N
72	20250114	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	22593733	11597	50.20	1965	1965	1943	2530	1365	1949	1948.24	3.11	4891	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	53.97	0.97	12	0.09	36.00	1996.00	2020	20240805	-3.81	1866	20240105	4.13	1965	-1.12	20250114	1939	0.21	20250103	2020	-3.81	20240805	1889	2.86	20240122	N	464680	100	12 억	401097	N	N	N	N
73	20250114	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	10008225	5125	22.18	1965	1965	1945	2530	1365	1949	1952.82	3.11	4990	1959	1954	1947	1942	1935	1950	1938	13	581	100	1440	1	1	12905000	251	54.03	0.97	12	0.04	36.00	1996.00	2020	20240805	-3.71	1866	20240105	4.23	1965	-1.02	20250114	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401097	N	N	N	N
74	20250113	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-4	5	-0.20	44884248	23103	368.47	1952	1952	1940	2535	1368	1953	1942.79	3.11	-241	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	252	54.14	0.98	12	0.18	36.00	1996.00	2020	20240805	-3.51	1861	20240104	4.73	1964	-0.76	20250110	1939	0.52	20250103	2020	-3.51	20240805	1889	3.18	20240122	N	464680	100	12 억	401343	N	N	N	N
75	20250113	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-4	5	-0.20	44689348	23003	366.87	1952	1952	1940	2535	1368	1953	1942.76	3.11	-241	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	252	54.14	0.98	12	0.18	36.00	1996.00	2020	20240805	-3.51	1861	20240104	4.73	1964	-0.76	20250110	1939	0.52	20250103	2020	-3.51	20240805	1889	3.18	20240122	N	464680	100	12 억	401343	N	N	N	N
76	20250113	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	43055508	22163	353.48	1952	1952	1940	2535	1368	1953	1942.68	3.11	-241	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	251	54.03	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.71	1861	20240104	4.51	1964	-0.97	20250110	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401343	N	N	N	N
77	20250113	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	42034383	21638	345.10	1952	1952	1940	2535	1368	1953	1942.62	3.11	-241	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	251	54.03	0.97	12	0.17	36.00	1996.00	2020	20240805	-3.71	1861	20240104	4.51	1964	-0.97	20250110	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401343	N	N	N	N
78	20250113	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	40562268	20881	333.03	1952	1952	1940	2535	1368	1953	1942.54	3.11	-191	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	251	54.03	0.97	12	0.16	36.00	1996.00	2020	20240805	-3.71	1861	20240104	4.51	1964	-0.97	20250110	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401343	N	N	N	N
79	20250113	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	38564749	19854	316.65	1952	1952	1940	2535	1368	1953	1942.42	3.11	-168	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	251	54.03	0.97	12	0.15	36.00	1996.00	2020	20240805	-3.71	1861	20240104	4.51	1964	-0.97	20250110	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401343	N	N	N	N
80	20250113	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	37405609	19258	307.15	1952	1952	1940	2535	1368	1953	1942.34	3.11	-119	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	251	54.03	0.97	12	0.15	36.00	1996.00	2020	20240805	-3.71	1861	20240104	4.51	1964	-0.97	20250110	1939	0.31	20250103	2020	-3.71	20240805	1889	2.96	20240122	N	464680	100	12 억	401343	N	N	N	N
81	20250113	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	48752	25	0.40	1952	1952	1950	2535	1368	1953	1950.08	3.11	5	1971	1961	1954	1944	1937	1958	1941	13	582	100	1440	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1861	20240104	4.78	1964	-0.71	20250110	1939	0.57	20250103	2020	-3.47	20240805	1889	3.23	20240122	N	464680	100	12 억	401343	N	N	N	N
82	20250110	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	12218782	6270	191.04	1964	1964	1947	2535	1367	1952	1948.77	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	252	54.25	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.32	1859	20240103	5.06	1964	-0.56	20250110	1939	0.72	20250103	2020	-3.32	20240805	1887	3.50	20240110	N	464680	100	12 억	401495	N	N	N	N
83	20250110	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	12179722	6250	190.43	1964	1964	1947	2535	1367	1952	1948.76	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	252	54.25	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.32	1859	20240103	5.06	1964	-0.56	20250110	1939	0.72	20250103	2020	-3.32	20240805	1887	3.50	20240110	N	464680	100	12 억	401495	N	N	N	N
84	20250110	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	11984422	6150	187.39	1964	1964	1947	2535	1367	1952	1948.69	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	252	54.28	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.27	1859	20240103	5.11	1964	-0.51	20250110	1939	0.77	20250103	2020	-3.27	20240805	1887	3.55	20240110	N	464680	100	12 억	401495	N	N	N	N
85	20250110	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	11980514	6148	187.32	1964	1964	1947	2535	1367	1952	1948.68	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	252	54.28	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.27	1859	20240103	5.11	1964	-0.51	20250110	1939	0.77	20250103	2020	-3.27	20240805	1887	3.55	20240110	N	464680	100	12 억	401495	N	N	N	N
86	20250110	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-4	5	-0.20	11966837	6141	187.11	1964	1964	1947	2535	1367	1952	1948.68	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	251	54.11	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.56	1859	20240103	4.79	1964	-0.81	20250110	1939	0.46	20250103	2020	-3.56	20240805	1887	3.23	20240110	N	464680	100	12 억	401495	N	N	N	N
87	20250110	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-5	5	-0.26	8807181	4519	137.69	1964	1964	1947	2535	1367	1952	1948.92	3.11	-147	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	251	54.08	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.61	1859	20240103	4.73	1964	-0.87	20250110	1939	0.41	20250103	2020	-3.61	20240805	1887	3.18	20240110	N	464680	100	12 억	401495	N	N	N	N
88	20250110	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	99600	51	1.55	1964	1964	1950	2535	1367	1952	1952.94	3.11	2	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	252	54.22	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.37	1859	20240103	5.00	1964	-0.61	20250110	1939	0.67	20250103	2020	-3.37	20240805	1887	3.44	20240110	N	464680	100	12 억	401495	N	N	N	N
89	20250110	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	12	2	0.61	1964	1	0.03	1964	1964	1964	2535	1367	1952	1964.00	3.11	0	1962	1956	1953	1947	1944	1956	1947	13	583	100	1440	1	1	12905000	253	54.56	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.77	1859	20240103	5.65	1964	0.00	20250110	1939	1.29	20250103	2020	-2.77	20240805	1887	4.08	20240110	N	464680	100	12 억	401495	N	N	N	N
90	20250109	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	6405797	3282	57.23	1952	1959	1950	2535	1367	1952	1951.80	3.11	235	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.22	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.37	1855	20240102	5.23	1962	-0.51	20250107	1939	0.67	20250103	2020	-3.37	20240805	1886	3.50	20240109	N	464680	100	12 억	401265	N	N	N	N
91	20250109	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	6005637	3077	53.65	1952	1959	1950	2535	1367	1952	1951.78	3.11	235	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.25	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.32	1855	20240102	5.28	1962	-0.46	20250107	1939	0.72	20250103	2020	-3.32	20240805	1886	3.55	20240109	N	464680	100	12 억	401265	N	N	N	N
92	20250109	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	2363134	1211	21.12	1952	1959	1950	2535	1367	1952	1951.39	3.11	235	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.22	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.37	1855	20240102	5.23	1962	-0.51	20250107	1939	0.67	20250103	2020	-3.37	20240805	1886	3.50	20240109	N	464680	100	12 억	401265	N	N	N	N
93	20250109	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-1	5	-0.05	1719533	881	15.36	1952	1959	1950	2535	1367	1952	1951.80	3.11	232	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.19	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.42	1855	20240102	5.18	1962	-0.56	20250107	1939	0.62	20250103	2020	-3.42	20240805	1886	3.45	20240109	N	464680	100	12 억	401265	N	N	N	N
94	20250109	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	812318	416	7.25	1952	1959	1950	2535	1367	1952	1952.69	3.11	274	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1855	20240102	5.12	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1886	3.39	20240109	N	464680	100	12 억	401265	N	N	N	N
95	20250109	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	788907	404	7.04	1952	1959	1950	2535	1367	1952	1952.74	3.11	274	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.28	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.27	1855	20240102	5.34	1962	-0.41	20250107	1939	0.77	20250103	2020	-3.27	20240805	1886	3.61	20240109	N	464680	100	12 억	401265	N	N	N	N
96	20250109	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	3	2	0.15	587645	301	5.25	1952	1959	1950	2535	1367	1952	1952.31	3.11	274	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.31	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.22	1855	20240102	5.39	1962	-0.36	20250107	1939	0.83	20250103	2020	-3.22	20240805	1886	3.66	20240109	N	464680	100	12 억	401265	N	N	N	N
97	20250109	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	536800	275	4.80	1952	1952	1952	2535	1367	1952	1952.00	3.11	274	1962	1956	1952	1946	1942	1955	1945	13	583	100	1440	1	1	12905000	252	54.22	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.37	1855	20240102	5.23	1962	-0.51	20250107	1939	0.67	20250103	2020	-3.37	20240805	1886	3.50	20240109	N	464680	100	12 억	401265	N	N	N	N
98	20250108	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	11184248	5735	172.43	1958	1958	1948	2545	1371	1958	1950.17	3.11	-75	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.22	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.37	1854	20231228	5.29	1962	-0.51	20250107	1939	0.67	20250103	2020	-3.37	20240805	1877	4.00	20240108	N	464680	100	12 억	401313	N	N	N	N
99	20250108	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	11164728	5725	172.13	1958	1958	1948	2545	1371	1958	1950.17	3.11	-75	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.22	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.37	1854	20231228	5.29	1962	-0.51	20250107	1939	0.67	20250103	2020	-3.37	20240805	1877	4.00	20240108	N	464680	100	12 억	401313	N	N	N	N
100	20250108	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-9	5	-0.46	9761228	5005	150.48	1958	1958	1948	2545	1371	1958	1950.30	3.11	-75	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.14	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.51	1854	20231228	5.12	1962	-0.66	20250107	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	401313	N	N	N	N
101	20250108	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-9	5	-0.46	8007083	4105	123.42	1958	1958	1948	2545	1371	1958	1950.57	3.11	-60	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.14	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.51	1854	20231228	5.12	1962	-0.66	20250107	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	401313	N	N	N	N
102	20250108	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-8	5	-0.41	6248964	3203	96.30	1958	1958	1948	2545	1371	1958	1950.97	3.11	-60	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.17	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.47	1854	20231228	5.18	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	401313	N	N	N	N
103	20250108	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-8	5	-0.41	4562476	2338	70.29	1958	1958	1948	2545	1371	1958	1951.44	3.11	-45	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.17	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.47	1854	20231228	5.18	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	401313	N	N	N	N
104	20250108	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-8	5	-0.41	2860055	1465	44.05	1958	1958	1948	2545	1371	1958	1952.26	3.11	-32	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	252	54.17	0.98	12	0.01	36.00	1996.00	2020	20240805	-3.47	1854	20231228	5.18	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	401313	N	N	N	N
105	20250108	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	1002496	512	15.39	1958	1958	1958	2545	1371	1958	1958.00	3.11	0	1970	1964	1956	1950	1942	1960	1946	13	587	100	1440	1	1	12905000	253	54.39	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.07	1854	20231228	5.61	1962	-0.20	20250107	1939	0.98	20250103	2020	-3.07	20240805	1877	4.32	20240108	N	464680	100	12 억	401313	N	N	N	N
106	20250107	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	9	2	0.46	6485176	3326	20.50	1962	1962	1948	2530	1365	1949	1949.84	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	253	54.39	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.07	1845	20231227	6.12	1962	-0.20	20250107	1939	0.98	20250103	2020	-3.07	20240805	1877	4.32	20240108	N	464680	100	12 억	401394	N	N	N	N
107	20250107	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	9	2	0.46	6485176	3326	20.50	1962	1962	1948	2530	1365	1949	1949.84	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	253	54.39	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.07	1845	20231227	6.12	1962	-0.20	20250107	1939	0.98	20250103	2020	-3.07	20240805	1877	4.32	20240108	N	464680	100	12 억	401394	N	N	N	N
108	20250107	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	6455868	3311	20.41	1962	1962	1948	2530	1365	1949	1949.82	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.47	1845	20231227	5.69	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	401394	N	N	N	N
109	20250107	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	6163368	3161	19.49	1962	1962	1948	2530	1365	1949	1949.82	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.47	1845	20231227	5.69	1962	-0.61	20250107	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	401394	N	N	N	N
110	20250107	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	6040558	3098	19.10	1962	1962	1948	2530	1365	1949	1949.83	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	251	54.11	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.56	1845	20231227	5.58	1962	-0.71	20250107	1939	0.46	20250103	2020	-3.56	20240805	1877	3.78	20240108	N	464680	100	12 억	401394	N	N	N	N
111	20250107	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	4949627	2538	15.65	1962	1962	1948	2530	1365	1949	1950.21	3.11	-116	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	251	54.11	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.56	1845	20231227	5.58	1962	-0.71	20250107	1939	0.46	20250103	2020	-3.56	20240805	1877	3.78	20240108	N	464680	100	12 억	401394	N	N	N	N
112	20250107	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	2	2	0.10	470302	241	1.49	1962	1962	1951	2530	1365	1949	1951.46	3.11	-51	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	252	54.19	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.42	1845	20231227	5.75	1962	-0.56	20250107	1939	0.62	20250103	2020	-3.42	20240805	1877	3.94	20240108	N	464680	100	12 억	401394	N	N	N	N
113	20250107	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	13	2	0.67	1962	1	0.01	1962	1962	1962	2530	1365	1949	1962.00	3.11	0	1956	1952	1946	1942	1936	1949	1939	13	581	100	1440	1	1	12905000	253	54.50	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.87	1845	20231227	6.34	1962	0.00	20250107	1939	1.19	20250103	2020	-2.87	20240805	1877	4.53	20240108	N	464680	100	12 억	401394	N	N	N	N
114	20250106	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	31548077	16221	141.63	1950	1950	1940	2535	1365	1950	1944.89	3.16	-6833	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.13	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	408232	N	N	N	N
115	20250106	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	31458433	16175	141.23	1950	1950	1940	2535	1365	1950	1944.88	3.16	-6833	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	251	54.11	0.98	12	0.13	36.00	1996.00	2020	20240805	-3.56	1845	20231226	5.58	1959	-0.56	20250102	1939	0.46	20250103	2020	-3.56	20240805	1877	3.78	20240108	N	464680	100	12 억	408232	N	N	N	N
116	20250106	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	31148701	16016	139.84	1950	1950	1940	2535	1365	1950	1944.85	3.16	-6833	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	408232	N	N	N	N
117	20250106	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-7	5	-0.36	30426925	15645	136.60	1950	1950	1940	2535	1365	1950	1944.83	3.16	-6823	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	251	53.97	0.97	12	0.12	36.00	1996.00	2020	20240805	-3.81	1845	20231226	5.31	1959	-0.82	20250102	1939	0.21	20250103	2020	-3.81	20240805	1877	3.52	20240108	N	464680	100	12 억	408232	N	N	N	N
118	20250106	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	30320017	15590	136.12	1950	1950	1940	2535	1365	1950	1944.84	3.16	-6818	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	408232	N	N	N	N
119	20250106	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	30320017	15590	136.12	1950	1950	1940	2535	1365	1950	1944.84	3.16	-6818	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	408232	N	N	N	N
120	20250106	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	30310272	15585	136.08	1950	1950	1940	2535	1365	1950	1944.84	3.16	-6818	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1877	3.84	20240108	N	464680	100	12 억	408232	N	N	N	N
121	20250106	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	128550	66	0.58	1950	1950	1945	2535	1365	1950	1947.73	3.16	1	1962	1955	1947	1940	1932	1957	1942	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1939	0.57	20250103	2020	-3.47	20240805	1877	3.89	20240108	N	464680	100	12 억	408232	N	N	N	N
122	20250103	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	22264248	11453	74.87	1950	1954	1939	2535	1365	1950	1943.97	3.16	-4	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1939	0.57	20250103	2020	-3.47	20240805	1859	4.90	20240103	N	464680	100	12 억	408241	N	N	N	N
123	20250103	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	21765048	11197	73.19	1950	1954	1939	2535	1365	1950	1943.83	3.16	-4	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1939	0.57	20250103	2020	-3.47	20240805	1859	4.90	20240103	N	464680	100	12 억	408241	N	N	N	N
124	20250103	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	21570048	11097	72.54	1950	1954	1939	2535	1365	1950	1943.77	3.16	-4	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	252	54.19	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.42	1845	20231226	5.75	1959	-0.41	20250102	1939	0.62	20250103	2020	-3.42	20240805	1859	4.95	20240103	N	464680	100	12 억	408241	N	N	N	N
125	20250103	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-4	5	-0.21	19130381	9845	64.35	1950	1954	1939	2535	1365	1950	1943.16	3.16	45	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	251	54.06	0.97	12	0.08	36.00	1996.00	2020	20240805	-3.66	1845	20231226	5.47	1959	-0.66	20250102	1939	0.36	20250103	2020	-3.66	20240805	1859	4.68	20240103	N	464680	100	12 억	408241	N	N	N	N
126	20250103	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	15832788	8151	53.28	1950	1954	1939	2535	1365	1950	1942.44	3.16	61	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	251	54.08	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.61	1845	20231226	5.53	1959	-0.61	20250102	1939	0.41	20250103	2020	-3.61	20240805	1859	4.73	20240103	N	464680	100	12 억	408241	N	N	N	N
127	20250103	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	15421971	7940	51.90	1950	1954	1939	2535	1365	1950	1942.31	3.16	62	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	251	54.08	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.61	1845	20231226	5.53	1959	-0.61	20250102	1939	0.41	20250103	2020	-3.61	20240805	1859	4.73	20240103	N	464680	100	12 억	408241	N	N	N	N
128	20250103	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	14588449	7512	49.10	1950	1954	1939	2535	1365	1950	1942.02	3.16	72	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	252	54.14	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1959	-0.51	20250102	1939	0.52	20250103	2020	-3.51	20240805	1859	4.84	20240103	N	464680	100	12 억	408241	N	N	N	N
129	20250103	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	530400	272	1.78	1950	1950	1950	2535	1365	1950	1950.00	3.16	247	1965	1957	1951	1943	1937	1961	1947	13	585	100	1440	1	1	12905000	252	54.17	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1945	0.26	20250102	2020	-3.47	20240805	1859	4.90	20240103	N	464680	100	12 억	408241	N	N	N	N
130	20250102	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	29813775	15298	1228.76	1949	1959	1945	2530	1365	1949	1948.87	3.17	-1133	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1945	0.26	20250102	2020	-3.47	20240805	1855	5.12	20240102	N	464680	100	12 억	409379	N	N	N	N
131	20250102	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	29813775	15298	1228.76	1949	1959	1945	2530	1365	1949	1948.87	3.17	-1133	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.17	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.47	1845	20231226	5.69	1959	-0.46	20250102	1945	0.26	20250102	2020	-3.47	20240805	1855	5.12	20240102	N	464680	100	12 억	409379	N	N	N	N
132	20250102	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	4	2	0.21	29390508	15081	1211.33	1949	1959	1945	2530	1365	1949	1948.84	3.17	-1133	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.25	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.32	1845	20231226	5.85	1959	-0.31	20250102	1945	0.41	20250102	2020	-3.32	20240805	1855	5.28	20240102	N	464680	100	12 억	409379	N	N	N	N
133	20250102	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	25584117	13126	1054.30	1949	1959	1945	2530	1365	1949	1949.12	3.17	-1057	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	251	54.03	0.97	12	0.10	36.00	1996.00	2020	20240805	-3.71	1845	20231226	5.42	1959	-0.71	20250102	1945	0.00	20250102	2020	-3.71	20240805	1855	4.85	20240102	N	464680	100	12 억	409379	N	N	N	N
134	20250102	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	8	2	0.41	6022917	3079	247.31	1949	1959	1948	2530	1365	1949	1956.13	3.17	-981	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	253	54.36	0.98	12	0.02	36.00	1996.00	2020	20240805	-3.12	1845	20231226	6.07	1959	-0.10	20250102	1948	0.46	20250102	2020	-3.12	20240805	1855	5.50	20240102	N	464680	100	12 억	409379	N	N	N	N
135	20250102	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	925866	475	38.15	1949	1957	1948	2530	1365	1949	1949.19	3.17	-429	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.31	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.22	1845	20231226	5.96	1957	-0.10	20250102	1948	0.36	20250102	2020	-3.22	20240805	1855	5.39	20240102	N	464680	100	12 억	409379	N	N	N	N
136	20250102	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	21439	11	0.88	1949	1949	1949	2530	1365	1949	1949.00	3.17	4	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.14	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	1949	0.00	20250102	1949	0.00	20250102	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N
137	20250102	091118	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	3.17	0	1957	1952	1945	1940	1933	1949	1937	13	581	100	1440	1	1	12905000	252	54.14	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.51	1845	20231226	5.64	0	0.00	0	0	0.00	0	2020	-3.51	20240805	1855	5.07	20240102	N	464680	100	12 억	409379	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History