KissMeData/487360/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	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	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	15	2	0.77	92356498	47277	257.39	1944	1960	1937	2525	1361	1944	1953.52	2.28	10640	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.84	2500	20241223	-21.64	1903	20241223	2.94	1969	-0.51	20250116	1921	1.98	20250102	2500	-21.64	20241223	1903	2.94	20241223	N	487360	100	5 억	128544	N	N	N	N
3	20250124	151415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	12	2	0.62	85757636	43906	239.04	1944	1960	1937	2525	1361	1944	1953.21	2.28	10640	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.78	2500	20241223	-21.76	1903	20241223	2.79	1969	-0.66	20250116	1921	1.82	20250102	2500	-21.76	20241223	1903	2.79	20241223	N	487360	100	5 억	128544	N	N	N	N
4	20250124	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	16	2	0.82	69361116	35525	193.41	1944	1960	1937	2525	1361	1944	1952.46	2.28	10640	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	111	12	0.63	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	128544	N	N	N	N
5	20250124	131416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	5	2	0.26	35410727	18173	98.94	1944	1955	1937	2525	1361	1944	1948.54	2.28	10161	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.32	2500	20241223	-22.04	1903	20241223	2.42	1969	-1.02	20250116	1921	1.46	20250102	2500	-22.04	20241223	1903	2.42	20241223	N	487360	100	5 억	128544	N	N	N	N
6	20250124	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	10	2	0.51	34316904	17613	95.89	1944	1955	1937	2525	1361	1944	1948.38	2.28	10161	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.31	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	128544	N	N	N	N
7	20250124	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	3	2	0.15	32922114	16899	92.00	1944	1955	1937	2525	1361	1944	1948.17	2.28	10161	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.30	2500	20241223	-22.12	1903	20241223	2.31	1969	-1.12	20250116	1921	1.35	20250102	2500	-22.12	20241223	1903	2.31	20241223	N	487360	100	5 억	128544	N	N	N	N
8	20250124	101409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	7310935	3767	20.51	1944	1949	1937	2525	1361	1944	1940.78	2.28	42	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	110	12	0.07	2500	20241223	-22.20	1903	20241223	2.21	1969	-1.22	20250116	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	128544	N	N	N	N
9	20250124	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-5	5	-0.26	1490051	768	4.18	1944	1949	1937	2525	1361	1944	1940.17	2.28	44	1958	1951	1946	1939	1934	1950	1938	6	581	100	1360	1	1	5640000	109	12	0.01	2500	20241223	-22.44	1903	20241223	1.89	1969	-1.52	20250116	1921	0.94	20250102	2500	-22.44	20241223	1903	1.89	20241223	N	487360	100	5 억	128544	N	N	N	N
10	20250123	161408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	35721285	18368	53.60	1944	1953	1941	2530	1365	1949	1944.76	2.29	-592	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.33	2500	20241223	-22.24	1903	20241223	2.15	1969	-1.27	20250116	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	129136	N	N	N	N
11	20250123	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	34685133	17835	52.04	1944	1953	1941	2530	1365	1949	1944.78	2.29	-582	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.32	2500	20241223	-22.24	1903	20241223	2.15	1969	-1.27	20250116	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	129136	N	N	N	N
12	20250123	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	31208858	16047	46.83	1944	1953	1941	2530	1365	1949	1944.84	2.29	-582	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.28	2500	20241223	-22.24	1903	20241223	2.15	1969	-1.27	20250116	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	129136	N	N	N	N
13	20250123	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	31201074	16043	46.81	1944	1953	1941	2530	1365	1949	1944.84	2.29	-582	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.28	2500	20241223	-22.08	1903	20241223	2.36	1969	-1.07	20250116	1921	1.41	20250102	2500	-22.08	20241223	1903	2.36	20241223	N	487360	100	5 억	129136	N	N	N	N
14	20250123	121406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	30728074	15800	46.10	1944	1953	1941	2530	1365	1949	1944.81	2.29	-592	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.28	2500	20241223	-22.04	1903	20241223	2.42	1969	-1.02	20250116	1921	1.46	20250102	2500	-22.04	20241223	1903	2.42	20241223	N	487360	100	5 억	129136	N	N	N	N
15	20250123	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	30538974	15703	45.82	1944	1953	1941	2530	1365	1949	1944.79	2.29	-591	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.28	2500	20241223	-22.00	1903	20241223	2.47	1969	-0.96	20250116	1921	1.51	20250102	2500	-22.00	20241223	1903	2.47	20241223	N	487360	100	5 억	129136	N	N	N	N
16	20250123	101404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	20507290	10558	30.81	1944	1953	1941	2530	1365	1949	1942.35	2.29	-79	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.19	2500	20241223	-22.24	1903	20241223	2.15	1969	-1.27	20250116	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	129136	N	N	N	N
17	20250123	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	1	2	0.05	1049814	540	1.58	1944	1953	1944	2530	1365	1949	1944.10	2.29	-1	1965	1956	1948	1939	1931	1953	1936	6	581	100	1360	1	1	5640000	110	12	0.01	2500	20241223	-22.00	1903	20241223	2.47	1969	-0.96	20250116	1921	1.51	20250102	2500	-22.00	20241223	1903	2.47	20241223	N	487360	100	5 억	129136	N	N	N	N
18	20250122	161355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-4	5	-0.20	66658578	34270	138.00	1957	1957	1940	2535	1368	1953	1945.10	2.29	78	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.61	2500	20241223	-22.04	1903	20241223	2.42	1969	-1.02	20250116	1921	1.46	20250102	2500	-22.04	20241223	1903	2.42	20241223	N	487360	100	5 억	129058	N	N	N	N
19	20250122	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	65760089	33809	136.15	1957	1957	1940	2535	1368	1953	1945.05	2.29	528	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.60	2500	20241223	-21.92	1903	20241223	2.57	1969	-0.86	20250116	1921	1.61	20250102	2500	-21.92	20241223	1903	2.57	20241223	N	487360	100	5 억	129058	N	N	N	N
20	20250122	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	64073914	32944	132.66	1957	1957	1940	2535	1368	1953	1944.93	2.29	528	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.58	2500	20241223	-22.20	1903	20241223	2.21	1969	-1.22	20250116	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	129058	N	N	N	N
21	20250122	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-5	5	-0.26	63576217	32688	131.63	1957	1957	1940	2535	1368	1953	1944.94	2.29	528	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.58	2500	20241223	-22.08	1903	20241223	2.36	1969	-1.07	20250116	1921	1.41	20250102	2500	-22.08	20241223	1903	2.36	20241223	N	487360	100	5 억	129058	N	N	N	N
22	20250122	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-5	5	-0.26	61593222	31670	127.53	1957	1957	1940	2535	1368	1953	1944.84	2.29	771	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.56	2500	20241223	-22.08	1903	20241223	2.36	1969	-1.07	20250116	1921	1.41	20250102	2500	-22.08	20241223	1903	2.36	20241223	N	487360	100	5 억	129058	N	N	N	N
23	20250122	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-5	5	-0.26	60773137	31248	125.83	1957	1957	1940	2535	1368	1953	1944.86	2.29	771	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.55	2500	20241223	-22.08	1903	20241223	2.36	1969	-1.07	20250116	1921	1.41	20250102	2500	-22.08	20241223	1903	2.36	20241223	N	487360	100	5 억	129058	N	N	N	N
24	20250122	101415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-13	5	-0.67	60164970	30935	124.57	1957	1957	1940	2535	1368	1953	1944.88	2.29	771	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	109	12	0.55	2500	20241223	-22.40	1903	20241223	1.94	1969	-1.47	20250116	1921	0.99	20250102	2500	-22.40	20241223	1903	1.94	20241223	N	487360	100	5 억	129058	N	N	N	N
25	20250122	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	4	2	0.20	3914	2	0.01	1957	1957	1957	2535	1368	1953	1957.00	2.29	0	1961	1957	1951	1947	1941	1959	1949	6	582	100	1360	1	1	5640000	110	12	0.00	2500	20241223	-21.72	1903	20241223	2.84	1969	-0.61	20250116	1921	1.87	20250102	2500	-21.72	20241223	1903	2.84	20241223	N	487360	100	5 억	129058	N	N	N	N
26	20250121	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	48330865	24833	79.51	1952	1955	1945	2525	1362	1945	1946.24	2.29	0	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.44	2500	20241223	-21.88	1903	20241223	2.63	1969	-0.81	20250116	1921	1.67	20250102	2500	-21.88	20241223	1903	2.63	20241223	N	487360	100	5 억	129058	N	N	N	N
27	20250121	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	48141424	24736	79.20	1952	1955	1945	2525	1362	1945	1946.21	2.29	83	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.44	2500	20241223	-21.88	1903	20241223	2.63	1969	-0.81	20250116	1921	1.67	20250102	2500	-21.88	20241223	1903	2.63	20241223	N	487360	100	5 억	129058	N	N	N	N
28	20250121	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	47009141	24154	77.34	1952	1955	1945	2525	1362	1945	1946.23	2.29	83	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.43	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	129058	N	N	N	N
29	20250121	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	32082363	16482	52.77	1952	1955	1945	2525	1362	1945	1946.51	2.29	83	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.29	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	129058	N	N	N	N
30	20250121	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	31535548	16202	51.88	1952	1955	1945	2525	1362	1945	1946.40	2.29	83	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.29	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	129058	N	N	N	N
31	20250121	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	31106516	15982	51.17	1952	1955	1945	2525	1362	1945	1946.35	2.29	83	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.28	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	129058	N	N	N	N
32	20250121	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	27955209	14366	46.00	1952	1955	1945	2525	1362	1945	1945.93	2.29	0	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.25	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	129058	N	N	N	N
33	20250121	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	25624514	13172	42.17	1952	1952	1945	2525	1362	1945	1945.38	2.29	0	1969	1957	1951	1939	1933	1954	1936	6	580	100	1360	1	1	5640000	110	12	0.23	2500	20241223	-22.20	1903	20241223	2.21	1969	-1.22	20250116	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	129058	N	N	N	N
34	20250120	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-19	5	-0.97	60849567	31218	286.30	1962	1963	1945	2550	1375	1964	1949.18	2.28	537	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.55	2500	20241223	-22.20	1903	20241223	2.21	1969	-1.22	20250116	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	128521	N	N	N	N
35	20250120	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-13	5	-0.66	48436181	24836	227.77	1962	1963	1945	2550	1375	1964	1950.24	2.28	537	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.44	2500	20241223	-21.96	1903	20241223	2.52	1969	-0.91	20250116	1921	1.56	20250102	2500	-21.96	20241223	1903	2.52	20241223	N	487360	100	5 억	128521	N	N	N	N
36	20250120	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-12	5	-0.61	29568588	15162	139.05	1962	1963	1945	2550	1375	1964	1950.18	2.28	722	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.27	2500	20241223	-21.92	1903	20241223	2.57	1969	-0.86	20250116	1921	1.61	20250102	2500	-21.92	20241223	1903	2.57	20241223	N	487360	100	5 억	128521	N	N	N	N
37	20250120	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-10	5	-0.51	29177036	14961	137.21	1962	1963	1945	2550	1375	1964	1950.21	2.28	722	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.27	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	128521	N	N	N	N
38	20250120	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-10	5	-0.51	28997822	14869	136.36	1962	1963	1945	2550	1375	1964	1950.22	2.28	722	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.26	2500	20241223	-21.84	1903	20241223	2.68	1969	-0.76	20250116	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	128521	N	N	N	N
39	20250120	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-9	5	-0.46	7073113	3608	33.09	1962	1963	1955	2550	1375	1964	1960.40	2.28	-190	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	110	12	0.06	2500	20241223	-21.80	1903	20241223	2.73	1969	-0.71	20250116	1921	1.77	20250102	2500	-21.80	20241223	1903	2.73	20241223	N	487360	100	5 억	128521	N	N	N	N
40	20250120	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-3	5	-0.15	5714721	2914	26.72	1962	1963	1960	2550	1375	1964	1961.13	2.28	-213	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	111	12	0.05	2500	20241223	-21.56	1903	20241223	3.05	1969	-0.41	20250116	1921	2.08	20250102	2500	-21.56	20241223	1903	3.05	20241223	N	487360	100	5 억	128521	N	N	N	N
41	20250120	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-3	5	-0.15	3144987	1603	14.70	1962	1963	1961	2550	1375	1964	1961.94	2.28	-99	1972	1967	1964	1959	1956	1966	1958	6	586	100	1370	1	1	5640000	111	12	0.03	2500	20241223	-21.56	1903	20241223	3.05	1969	-0.41	20250116	1921	2.08	20250102	2500	-21.56	20241223	1903	3.05	20241223	N	487360	100	5 억	128521	N	N	N	N
42	20250117	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-4	5	-0.20	21405438	10899	20.18	1968	1969	1961	2555	1378	1968	1963.98	2.36	-4320	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.44	1903	20241223	3.21	1969	0.00	20250116	1921	2.24	20250102	2500	-21.44	20241223	1903	3.21	20241223	N	487360	100	5 억	132841	N	N	N	N
43	20250117	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-2	5	-0.10	21293430	10842	20.07	1968	1969	1961	2555	1378	1968	1963.98	2.36	-4293	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.36	1903	20241223	3.31	1969	0.00	20250116	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	132841	N	N	N	N
44	20250117	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-2	5	-0.10	21291464	10841	20.07	1968	1969	1961	2555	1378	1968	1963.98	2.36	-4293	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.36	1903	20241223	3.31	1969	0.00	20250116	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	132841	N	N	N	N
45	20250117	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-6	5	-0.30	21267862	10829	20.05	1968	1969	1961	2555	1378	1968	1963.97	2.36	-4293	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.52	1903	20241223	3.10	1969	0.00	20250116	1921	2.13	20250102	2500	-21.52	20241223	1903	3.10	20241223	N	487360	100	5 억	132841	N	N	N	N
46	20250117	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-1	5	-0.05	20690850	10535	19.50	1968	1969	1961	2555	1378	1968	1964.01	2.36	-4293	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.32	1903	20241223	3.36	1969	0.00	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	132841	N	N	N	N
47	20250117	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-6	5	-0.30	20425941	10400	19.25	1968	1969	1961	2555	1378	1968	1964.03	2.36	-4289	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.18	2500	20241223	-21.52	1903	20241223	3.10	1969	0.00	20250116	1921	2.13	20250102	2500	-21.52	20241223	1903	3.10	20241223	N	487360	100	5 억	132841	N	N	N	N
48	20250117	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-7	5	-0.36	11885653	6045	11.19	1968	1969	1961	2555	1378	1968	1966.20	2.36	-199	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.11	2500	20241223	-21.56	1903	20241223	3.05	1969	0.00	20250116	1921	2.08	20250102	2500	-21.56	20241223	1903	3.05	20241223	N	487360	100	5 억	132841	N	N	N	N
49	20250117	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	499872	254	0.47	1968	1968	1968	2555	1378	1968	1968.00	2.36	-254	1975	1971	1965	1961	1955	1973	1963	6	587	100	1370	1	1	5640000	111	12	0.00	2500	20241223	-21.28	1903	20241223	3.42	1969	-0.05	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	132841	N	N	N	N
50	20250116	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	2	2	0.10	106243516	54015	62.18	1968	1969	1959	2555	1377	1966	1966.93	2.55	-10923	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.96	2500	20241223	-21.28	1903	20241223	3.42	1969	-0.05	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	143764	N	N	N	N
51	20250116	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	105519538	53647	61.75	1968	1969	1959	2555	1377	1966	1966.92	2.55	-10923	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.95	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	143764	N	N	N	N
52	20250116	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	2	2	0.10	90511840	46019	52.97	1968	1969	1959	2555	1377	1966	1966.84	2.55	-10923	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.82	2500	20241223	-21.28	1903	20241223	3.42	1969	-0.05	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	143764	N	N	N	N
53	20250116	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	74047424	37651	43.34	1968	1969	1959	2555	1377	1966	1966.68	2.55	-10923	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.67	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	143764	N	N	N	N
54	20250116	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	50641056	25752	29.64	1968	1969	1959	2555	1377	1966	1966.49	2.55	-10923	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.46	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	143764	N	N	N	N
55	20250116	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	31217828	15877	18.28	1968	1969	1959	2555	1377	1966	1966.23	2.55	-9365	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.28	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	143764	N	N	N	N
56	20250116	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	31174605	15855	18.25	1968	1969	1959	2555	1377	1966	1966.23	2.55	-9365	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.28	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	143764	N	N	N	N
57	20250116	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-3	5	-0.15	55060	28	0.03	1968	1968	1963	2555	1377	1966	1966.43	2.55	2	1976	1970	1961	1955	1946	1974	1959	6	589	100	1370	1	1	5640000	111	12	0.00	2500	20241223	-21.48	1903	20241223	3.15	1968	-0.25	20250116	1921	2.19	20250102	2500	-21.48	20241223	1903	3.15	20241223	N	487360	100	5 억	143764	N	N	N	N
58	20250115	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	8	2	0.41	170528686	86871	79.90	1958	1967	1952	2545	1371	1958	1963.01	2.58	-1883	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	1.54	2500	20241223	-21.36	1903	20241223	3.31	1967	-0.05	20250115	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	145647	N	N	N	N
59	20250115	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	8	2	0.41	169832722	86517	79.57	1958	1967	1952	2545	1371	1958	1963.00	2.58	-1749	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	1.53	2500	20241223	-21.36	1903	20241223	3.31	1967	-0.05	20250115	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	145647	N	N	N	N
60	20250115	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	8	2	0.41	148883026	75861	69.77	1958	1967	1952	2545	1371	1958	1962.58	2.58	-1749	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	1.35	2500	20241223	-21.36	1903	20241223	3.31	1967	-0.05	20250115	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	145647	N	N	N	N
61	20250115	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	5	2	0.26	98316753	50130	46.11	1958	1966	1952	2545	1371	1958	1961.24	2.58	-2455	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	0.89	2500	20241223	-21.48	1903	20241223	3.15	1966	-0.15	20250115	1921	2.19	20250102	2500	-21.48	20241223	1903	3.15	20241223	N	487360	100	5 억	145647	N	N	N	N
62	20250115	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	4	2	0.20	94188676	48027	44.17	1958	1966	1952	2545	1371	1958	1961.16	2.58	-2455	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	0.85	2500	20241223	-21.52	1903	20241223	3.10	1966	-0.20	20250115	1921	2.13	20250102	2500	-21.52	20241223	1903	3.10	20241223	N	487360	100	5 억	145647	N	N	N	N
63	20250115	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	2	2	0.10	40687297	20754	19.09	1958	1966	1952	2545	1371	1958	1960.46	2.58	-2363	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	0.37	2500	20241223	-21.60	1903	20241223	3.00	1966	-0.31	20250115	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	145647	N	N	N	N
64	20250115	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	2	2	0.10	25106404	12802	11.77	1958	1966	1957	2545	1371	1958	1961.13	2.58	-1520	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	0.23	2500	20241223	-21.60	1903	20241223	3.00	1966	-0.31	20250115	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	145647	N	N	N	N
65	20250115	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	8	2	0.41	17070268	8706	8.01	1958	1966	1957	2545	1371	1958	1960.75	2.58	-1520	1971	1964	1954	1947	1937	1968	1951	6	587	100	1370	1	1	5640000	111	12	0.15	2500	20241223	-21.36	1903	20241223	3.31	1966	0.00	20250115	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	145647	N	N	N	N
66	20250114	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	8	2	0.41	212925158	108728	284.17	1950	1961	1944	2535	1365	1950	1958.33	2.82	18533	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	1.93	2500	20241223	-21.68	1903	20241223	2.89	1961	0.00	20250109	1921	1.93	20250102	2500	-21.68	20241223	1903	2.89	20241223	N	487360	100	5 억	159307	N	N	N	N
67	20250114	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	8	2	0.41	208247496	106339	277.93	1950	1961	1944	2535	1365	1950	1958.34	2.82	18846	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	1.89	2500	20241223	-21.68	1903	20241223	2.89	1961	0.00	20250109	1921	1.93	20250102	2500	-21.68	20241223	1903	2.89	20241223	N	487360	100	5 억	159307	N	N	N	N
68	20250114	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	7	2	0.36	187116827	95559	249.76	1950	1961	1944	2535	1365	1950	1958.13	2.82	18846	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	1.69	2500	20241223	-21.72	1903	20241223	2.84	1961	0.00	20250109	1921	1.87	20250102	2500	-21.72	20241223	1903	2.84	20241223	N	487360	100	5 억	159307	N	N	N	N
69	20250114	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	9	2	0.46	110186162	56281	147.10	1950	1961	1944	2535	1365	1950	1957.79	2.82	22419	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	1.00	2500	20241223	-21.64	1903	20241223	2.94	1961	0.00	20250109	1921	1.98	20250102	2500	-21.64	20241223	1903	2.94	20241223	N	487360	100	5 억	159307	N	N	N	N
70	20250114	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	9	2	0.46	96122303	49100	128.33	1950	1961	1944	2535	1365	1950	1957.68	2.82	22419	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	0.87	2500	20241223	-21.64	1903	20241223	2.94	1961	0.00	20250109	1921	1.98	20250102	2500	-21.64	20241223	1903	2.94	20241223	N	487360	100	5 억	159307	N	N	N	N
71	20250114	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	8	2	0.41	42726102	21846	57.10	1950	1959	1944	2535	1365	1950	1955.79	2.82	5221	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	0.39	2500	20241223	-21.68	1903	20241223	2.89	1961	-0.15	20250109	1921	1.93	20250102	2500	-21.68	20241223	1903	2.89	20241223	N	487360	100	5 억	159307	N	N	N	N
72	20250114	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	7560675	3874	10.13	1950	1954	1944	2535	1365	1950	1951.65	2.82	2	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	0.07	2500	20241223	-21.84	1903	20241223	2.68	1961	-0.36	20250109	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	159307	N	N	N	N
73	20250114	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-6	5	-0.31	816458	419	1.10	1950	1952	1944	2535	1365	1950	1948.59	2.82	2	1957	1953	1947	1943	1937	1955	1945	6	585	100	1360	1	1	5640000	110	12	0.01	2500	20241223	-22.24	1903	20241223	2.15	1961	-0.87	20250109	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	159307	N	N	N	N
74	20250113	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	6	2	0.31	74458209	38261	25.04	1944	1951	1941	2525	1361	1944	1946.06	3.06	-13880	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.68	2500	20241223	-22.00	1903	20241223	2.47	1961	-0.56	20250109	1921	1.51	20250102	2500	-22.00	20241223	1903	2.47	20241223	N	487360	100	5 억	172482	N	N	N	N
75	20250113	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	6	2	0.31	69162009	35545	23.26	1944	1951	1941	2525	1361	1944	1945.76	3.06	-13874	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.63	2500	20241223	-22.00	1903	20241223	2.47	1961	-0.56	20250109	1921	1.51	20250102	2500	-22.00	20241223	1903	2.47	20241223	N	487360	100	5 억	172482	N	N	N	N
76	20250113	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	35996857	18530	12.13	1944	1950	1941	2525	1361	1944	1942.63	3.06	-13746	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.33	2500	20241223	-22.24	1903	20241223	2.15	1961	-0.87	20250109	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	172482	N	N	N	N
77	20250113	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-3	5	-0.15	34235232	17623	11.53	1944	1950	1941	2525	1361	1944	1942.64	3.06	-13737	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	109	12	0.31	2500	20241223	-22.36	1903	20241223	2.00	1961	-1.02	20250109	1921	1.04	20250102	2500	-22.36	20241223	1903	2.00	20241223	N	487360	100	5 억	172482	N	N	N	N
78	20250113	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-3	5	-0.15	32575668	16768	10.97	1944	1950	1941	2525	1361	1944	1942.73	3.06	-13737	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	109	12	0.30	2500	20241223	-22.36	1903	20241223	2.00	1961	-1.02	20250109	1921	1.04	20250102	2500	-22.36	20241223	1903	2.00	20241223	N	487360	100	5 억	172482	N	N	N	N
79	20250113	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	29121637	14989	9.81	1944	1950	1941	2525	1361	1944	1942.87	3.06	-12330	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.27	2500	20241223	-22.20	1903	20241223	2.21	1961	-0.82	20250109	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	172482	N	N	N	N
80	20250113	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	3	2	0.15	25364276	13056	8.55	1944	1950	1941	2525	1361	1944	1942.73	3.06	-12007	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.23	2500	20241223	-22.12	1903	20241223	2.31	1961	-0.71	20250109	1921	1.35	20250102	2500	-22.12	20241223	1903	2.31	20241223	N	487360	100	5 억	172482	N	N	N	N
81	20250113	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	260373	134	0.09	1944	1944	1943	2525	1361	1944	1943.08	3.06	0	1966	1954	1949	1937	1932	1952	1935	6	581	100	1360	1	1	5640000	110	12	0.00	2500	20241223	-22.28	1903	20241223	2.10	1961	-0.92	20250109	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	172482	N	N	N	N
82	20250110	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-10	5	-0.51	298105126	152789	100.65	1956	1961	1944	2540	1368	1954	1951.09	4.59	-11550	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	2.71	2500	20241223	-22.24	1903	20241223	2.15	1961	0.00	20250109	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	258732	N	N	N	N
83	20250110	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-3	5	-0.15	297146587	152296	100.33	1956	1961	1944	2540	1368	1954	1951.11	4.59	-11078	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	2.70	2500	20241223	-21.96	1903	20241223	2.52	1961	0.00	20250109	1921	1.56	20250102	2500	-21.96	20241223	1903	2.52	20241223	N	487360	100	5 억	258732	N	N	N	N
84	20250110	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-2	5	-0.10	187132352	95813	63.12	1956	1961	1944	2540	1368	1954	1953.10	4.59	-11079	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	1.70	2500	20241223	-21.92	1903	20241223	2.57	1961	0.00	20250109	1921	1.61	20250102	2500	-21.92	20241223	1903	2.57	20241223	N	487360	100	5 억	258732	N	N	N	N
85	20250110	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-2	5	-0.10	186950938	95720	63.06	1956	1961	1944	2540	1368	1954	1953.10	4.59	-11079	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	1.70	2500	20241223	-21.92	1903	20241223	2.57	1961	0.00	20250109	1921	1.61	20250102	2500	-21.92	20241223	1903	2.57	20241223	N	487360	100	5 억	258732	N	N	N	N
86	20250110	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-5	5	-0.26	186416108	95446	62.88	1956	1961	1944	2540	1368	1954	1953.11	4.59	-11079	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	1.69	2500	20241223	-22.04	1903	20241223	2.42	1961	0.00	20250109	1921	1.46	20250102	2500	-22.04	20241223	1903	2.42	20241223	N	487360	100	5 억	258732	N	N	N	N
87	20250110	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-1	5	-0.05	186055309	95261	62.76	1956	1961	1944	2540	1368	1954	1953.11	4.59	-11079	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	1.69	2500	20241223	-21.88	1903	20241223	2.63	1961	0.00	20250109	1921	1.67	20250102	2500	-21.88	20241223	1903	2.63	20241223	N	487360	100	5 억	258732	N	N	N	N
88	20250110	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	4	2	0.20	113373047	57902	38.14	1956	1961	1945	2540	1368	1954	1958.02	4.59	-15138	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	110	12	1.03	2500	20241223	-21.68	1903	20241223	2.89	1961	0.00	20250109	1921	1.93	20250102	2500	-21.68	20241223	1903	2.89	20241223	N	487360	100	5 억	258732	N	N	N	N
89	20250110	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	95113185	48559	31.99	1956	1961	1945	2540	1368	1954	1958.71	4.59	-7787	1972	1963	1952	1943	1932	1967	1947	6	586	100	1360	1	1	5640000	111	12	0.86	2500	20241223	-21.60	1903	20241223	3.00	1961	0.00	20250109	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	258732	N	N	N	N
90	20250109	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	11	2	0.57	295678148	151795	364.99	1943	1961	1941	2525	1361	1943	1947.88	4.41	6748	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	2.69	2500	20241223	-21.84	1903	20241223	2.68	1961	-0.36	20250109	1921	1.72	20250102	2500	-21.84	20241223	1903	2.68	20241223	N	487360	100	5 억	249001	N	N	N	N
91	20250109	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	14	2	0.72	282996106	145311	349.40	1943	1961	1941	2525	1361	1943	1947.52	4.41	7070	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	2.58	2500	20241223	-21.72	1903	20241223	2.84	1961	-0.20	20250109	1921	1.87	20250102	2500	-21.72	20241223	1903	2.84	20241223	N	487360	100	5 억	249001	N	N	N	N
92	20250109	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-1	5	-0.05	121685780	62665	150.68	1943	1946	1941	2525	1361	1943	1941.85	4.41	-19729	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	1.11	2500	20241223	-22.32	1903	20241223	2.05	1947	-0.26	20250108	1921	1.09	20250102	2500	-22.32	20241223	1903	2.05	20241223	N	487360	100	5 억	249001	N	N	N	N
93	20250109	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	102694765	52881	127.15	1943	1946	1941	2525	1361	1943	1942.00	4.41	-19729	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	109	12	0.94	2500	20241223	-22.36	1903	20241223	2.00	1947	-0.31	20250108	1921	1.04	20250102	2500	-22.36	20241223	1903	2.00	20241223	N	487360	100	5 억	249001	N	N	N	N
94	20250109	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	50793773	26151	62.88	1943	1946	1941	2525	1361	1943	1942.33	4.41	-19729	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	0.46	2500	20241223	-22.24	1903	20241223	2.15	1947	-0.15	20250108	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	249001	N	N	N	N
95	20250109	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	48578778	25011	60.14	1943	1946	1941	2525	1361	1943	1942.30	4.41	-19729	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	0.44	2500	20241223	-22.28	1903	20241223	2.10	1947	-0.21	20250108	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	249001	N	N	N	N
96	20250109	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	9061123	4663	11.21	1943	1946	1943	2525	1361	1943	1943.20	4.41	263	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	0.08	2500	20241223	-22.28	1903	20241223	2.10	1947	-0.21	20250108	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	249001	N	N	N	N
97	20250109	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	0	3	0.00	2764916	1423	3.42	1943	1946	1943	2525	1361	1943	1943.02	4.41	10	1950	1946	1943	1939	1936	1945	1938	6	582	100	1360	1	1	5640000	110	12	0.03	2500	20241223	-22.28	1903	20241223	2.10	1947	-0.21	20250108	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	249001	N	N	N	N
98	20250108	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	80760695	41569	53.93	1944	1947	1940	2525	1361	1944	1942.81	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.74	2500	20241223	-22.28	1903	20241223	2.10	1947	-0.21	20250108	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	239545	N	N	N	N
99	20250108	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-2	5	-0.10	80566450	41469	53.80	1944	1947	1940	2525	1361	1944	1942.81	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.74	2500	20241223	-22.32	1903	20241223	2.05	1947	-0.26	20250108	1921	1.09	20250102	2500	-22.32	20241223	1903	2.05	20241223	N	487360	100	5 억	239545	N	N	N	N
100	20250108	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	77825666	40057	51.96	1944	1947	1940	2525	1361	1944	1942.87	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.71	2500	20241223	-22.28	1903	20241223	2.10	1947	-0.21	20250108	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	239545	N	N	N	N
101	20250108	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-3	5	-0.15	67683921	34832	45.19	1944	1947	1940	2525	1361	1944	1943.15	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	109	12	0.62	2500	20241223	-22.36	1903	20241223	2.00	1947	-0.31	20250108	1921	1.04	20250102	2500	-22.36	20241223	1903	2.00	20241223	N	487360	100	5 억	239545	N	N	N	N
102	20250108	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	59460789	30596	39.69	1944	1947	1940	2525	1361	1944	1943.42	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.54	2500	20241223	-22.24	1903	20241223	2.15	1947	-0.15	20250108	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	239545	N	N	N	N
103	20250108	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	59381083	30555	39.64	1944	1947	1940	2525	1361	1944	1943.42	4.25	9717	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.54	2500	20241223	-22.16	1903	20241223	2.26	1947	-0.05	20250108	1921	1.30	20250102	2500	-22.16	20241223	1903	2.26	20241223	N	487360	100	5 억	239545	N	N	N	N
104	20250108	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-3	5	-0.15	35502905	18279	23.71	1944	1945	1940	2525	1361	1944	1942.28	4.25	174	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	109	12	0.32	2500	20241223	-22.36	1903	20241223	2.00	1945	0.00	20250107	1921	1.04	20250102	2500	-22.36	20241223	1903	2.00	20241223	N	487360	100	5 억	239545	N	N	N	N
105	20250108	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	4764007	2453	3.18	1944	1945	1941	2525	1361	1944	1942.11	4.25	-1392	1950	1946	1941	1937	1932	1949	1940	6	581	100	1360	1	1	5640000	110	12	0.04	2500	20241223	-22.20	1903	20241223	2.21	1945	0.00	20250107	1921	1.25	20250102	2500	-22.20	20241223	1903	2.21	20241223	N	487360	100	5 억	239545	N	N	N	N
106	20250107	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	8	2	0.41	149346707	76893	121.03	1936	1945	1936	2515	1356	1936	1942.27	4.25	-301	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	1.36	2500	20241223	-22.24	1903	20241223	2.15	1945	-0.05	20250107	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	239846	N	N	N	N
107	20250107	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	7	2	0.36	125471038	64611	101.70	1936	1945	1936	2515	1356	1936	1941.95	4.25	-301	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	1.15	2500	20241223	-22.28	1903	20241223	2.10	1945	-0.10	20250107	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	239846	N	N	N	N
108	20250107	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	8	2	0.41	102605590	52845	83.18	1936	1945	1936	2515	1356	1936	1941.63	4.25	-301	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.94	2500	20241223	-22.24	1903	20241223	2.15	1945	-0.05	20250107	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	239846	N	N	N	N
109	20250107	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	7	2	0.36	95009225	48936	77.03	1936	1945	1936	2515	1356	1936	1941.50	4.25	-301	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.87	2500	20241223	-22.28	1903	20241223	2.10	1945	-0.10	20250107	1921	1.15	20250102	2500	-22.28	20241223	1903	2.10	20241223	N	487360	100	5 억	239846	N	N	N	N
110	20250107	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	8	2	0.41	79962976	41193	64.84	1936	1945	1936	2515	1356	1936	1941.18	4.25	-301	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.73	2500	20241223	-22.24	1903	20241223	2.15	1945	-0.05	20250107	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	239846	N	N	N	N
111	20250107	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	8	2	0.41	75471728	38882	61.20	1936	1945	1936	2515	1356	1936	1941.05	4.25	-266	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.69	2500	20241223	-22.24	1903	20241223	2.15	1945	-0.05	20250107	1921	1.20	20250102	2500	-22.24	20241223	1903	2.15	20241223	N	487360	100	5 억	239846	N	N	N	N
112	20250107	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	6	2	0.31	66087553	34052	53.60	1936	1945	1936	2515	1356	1936	1940.78	4.25	-266	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.60	2500	20241223	-22.32	1903	20241223	2.05	1945	-0.15	20250107	1921	1.09	20250102	2500	-22.32	20241223	1903	2.05	20241223	N	487360	100	5 억	239846	N	N	N	N
113	20250107	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	6	2	0.31	29883686	15405	24.25	1936	1945	1936	2515	1356	1936	1939.87	4.25	2195	1942	1938	1934	1930	1926	1941	1933	6	579	100	1350	1	1	5640000	110	12	0.27	2500	20241223	-22.32	1903	20241223	2.05	1945	-0.15	20250107	1921	1.09	20250102	2500	-22.32	20241223	1903	2.05	20241223	N	487360	100	5 억	239846	N	N	N	N
114	20250106	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	122161361	63120	104.79	1932	1938	1930	2510	1353	1932	1935.38	4.08	9802	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	1.12	2500	20241223	-22.56	1903	20241223	1.73	1938	-0.10	20250106	1921	0.78	20250102	2500	-22.56	20241223	1903	1.73	20241223	N	487360	100	5 억	230044	N	N	N	N
115	20250106	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	105199955	54363	90.25	1932	1937	1930	2510	1353	1932	1935.14	4.08	10089	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.96	2500	20241223	-22.56	1903	20241223	1.73	1937	-0.05	20250106	1921	0.78	20250102	2500	-22.56	20241223	1903	1.73	20241223	N	487360	100	5 억	230044	N	N	N	N
116	20250106	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	97964168	50626	84.04	1932	1937	1930	2510	1353	1932	1935.06	4.08	10089	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.90	2500	20241223	-22.56	1903	20241223	1.73	1937	-0.05	20250106	1921	0.78	20250102	2500	-22.56	20241223	1903	1.73	20241223	N	487360	100	5 억	230044	N	N	N	N
117	20250106	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	5	2	0.26	89091470	46043	76.44	1932	1937	1930	2510	1353	1932	1934.96	4.08	9802	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.82	2500	20241223	-22.52	1903	20241223	1.79	1937	0.00	20250106	1921	0.83	20250102	2500	-22.52	20241223	1903	1.79	20241223	N	487360	100	5 억	230044	N	N	N	N
118	20250106	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	68876598	35603	59.10	1932	1937	1930	2510	1353	1932	1934.57	4.08	9802	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.63	2500	20241223	-22.56	1903	20241223	1.73	1937	-0.05	20250106	1921	0.78	20250102	2500	-22.56	20241223	1903	1.73	20241223	N	487360	100	5 억	230044	N	N	N	N
119	20250106	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	3	2	0.16	51986667	26875	44.62	1932	1937	1930	2510	1353	1932	1934.39	4.08	9802	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.48	2500	20241223	-22.60	1903	20241223	1.68	1937	-0.10	20250106	1921	0.73	20250102	2500	-22.60	20241223	1903	1.68	20241223	N	487360	100	5 억	230044	N	N	N	N
120	20250106	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	3	2	0.16	42712894	22084	36.66	1932	1937	1930	2510	1353	1932	1934.11	4.08	9802	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.39	2500	20241223	-22.60	1903	20241223	1.68	1937	-0.10	20250106	1921	0.73	20250102	2500	-22.60	20241223	1903	1.68	20241223	N	487360	100	5 억	230044	N	N	N	N
121	20250106	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	0	3	0.00	20753896	10730	17.81	1932	1937	1930	2510	1353	1932	1934.19	4.08	9798	1938	1935	1930	1927	1922	1936	1928	6	578	100	1350	1	1	5640000	109	12	0.19	2500	20241223	-22.72	1903	20241223	1.52	1937	-0.26	20250106	1921	0.57	20250102	2500	-22.72	20241223	1903	1.52	20241223	N	487360	100	5 억	230044	N	N	N	N
122	20250103	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	4	2	0.21	116230853	60237	133.93	1925	1933	1925	2505	1350	1928	1929.56	4.08	0	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	1.07	2500	20241223	-22.72	1903	20241223	1.52	1933	-0.05	20250103	1921	0.57	20250102	2500	-22.72	20241223	1903	1.52	20241223	N	487360	100	5 억	230044	N	N	N	N
123	20250103	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	4	2	0.21	107510340	55721	123.89	1925	1933	1925	2505	1350	1928	1929.44	4.08	7	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.99	2500	20241223	-22.72	1903	20241223	1.52	1933	-0.05	20250103	1921	0.57	20250102	2500	-22.72	20241223	1903	1.52	20241223	N	487360	100	5 억	230044	N	N	N	N
124	20250103	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	2	2	0.10	82528677	42785	95.13	1925	1933	1925	2505	1350	1928	1928.92	4.08	7	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.76	2500	20241223	-22.80	1903	20241223	1.42	1933	-0.16	20250103	1921	0.47	20250102	2500	-22.80	20241223	1903	1.42	20241223	N	487360	100	5 억	230044	N	N	N	N
125	20250103	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	1	2	0.05	62165137	32242	71.69	1925	1931	1925	2505	1350	1928	1928.08	4.08	7	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.57	2500	20241223	-22.84	1903	20241223	1.37	1931	-0.10	20250103	1921	0.42	20250102	2500	-22.84	20241223	1903	1.37	20241223	N	487360	100	5 억	230044	N	N	N	N
126	20250103	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	1	2	0.05	59190619	30700	68.26	1925	1931	1925	2505	1350	1928	1928.03	4.08	7	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.54	2500	20241223	-22.84	1903	20241223	1.37	1931	-0.10	20250103	1921	0.42	20250102	2500	-22.84	20241223	1903	1.37	20241223	N	487360	100	5 억	230044	N	N	N	N
127	20250103	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	3	2	0.16	50743266	26322	58.52	1925	1931	1925	2505	1350	1928	1927.79	4.08	7	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.47	2500	20241223	-22.76	1903	20241223	1.47	1931	0.00	20250103	1921	0.52	20250102	2500	-22.76	20241223	1903	1.47	20241223	N	487360	100	5 억	230044	N	N	N	N
128	20250103	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	2	2	0.10	24575523	12753	28.36	1925	1930	1925	2505	1350	1928	1927.04	4.08	31	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.23	2500	20241223	-22.80	1903	20241223	1.42	1930	0.00	20250103	1921	0.47	20250102	2500	-22.80	20241223	1903	1.42	20241223	N	487360	100	5 억	230044	N	N	N	N
129	20250103	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	-2	5	-0.10	577800	300	0.67	1925	1928	1925	2505	1350	1928	1926.00	4.08	0	1934	1931	1926	1923	1918	1932	1924	6	577	100	1340	1	1	5640000	109	12	0.01	2500	20241223	-22.96	1903	20241223	1.21	1929	-0.16	20250102	1921	0.26	20250102	2500	-22.96	20241223	1903	1.21	20241223	N	487360	100	5 억	230044	N	N	N	N
130	20250102	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	4	2	0.21	86545509	44968	59.84	1921	1929	1921	2500	1347	1924	1924.58	4.14	-3668	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	109	12	0.80	2500	20241223	-22.88	1903	20241223	1.31	1929	-0.05	20250102	1921	0.36	20250102	2500	-22.88	20241223	1903	1.31	20241223	N	487360	100	5 억	233712	N	N	N	N
131	20250102	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	4	2	0.21	80215878	41686	55.47	1921	1929	1921	2500	1347	1924	1924.29	4.14	-3318	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	109	12	0.74	2500	20241223	-22.88	1903	20241223	1.31	1929	-0.05	20250102	1921	0.36	20250102	2500	-22.88	20241223	1903	1.31	20241223	N	487360	100	5 억	233712	N	N	N	N
132	20250102	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	2	2	0.10	61885833	32178	42.82	1921	1926	1921	2500	1347	1924	1923.23	4.14	-3318	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	109	12	0.57	2500	20241223	-22.96	1903	20241223	1.21	1926	0.00	20250102	1921	0.26	20250102	2500	-22.96	20241223	1903	1.21	20241223	N	487360	100	5 억	233712	N	N	N	N
133	20250102	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1925	1	2	0.05	57823960	30068	40.01	1921	1925	1921	2500	1347	1924	1923.11	4.14	-3668	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	109	12	0.53	2500	20241223	-23.00	1903	20241223	1.16	1925	0.00	20250102	1921	0.21	20250102	2500	-23.00	20241223	1903	1.16	20241223	N	487360	100	5 억	233712	N	N	N	N
134	20250102	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1923	-1	5	-0.05	41606714	21639	28.80	1921	1925	1921	2500	1347	1924	1922.77	4.14	-3668	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	108	12	0.38	2500	20241223	-23.08	1903	20241223	1.05	1925	-0.10	20250102	1921	0.10	20250102	2500	-23.08	20241223	1903	1.05	20241223	N	487360	100	5 억	233712	N	N	N	N
135	20250102	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1923	-1	5	-0.05	21532471	11196	14.90	1921	1925	1921	2500	1347	1924	1923.23	4.14	-3668	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	108	12	0.20	2500	20241223	-23.08	1903	20241223	1.05	1925	-0.10	20250102	1921	0.10	20250102	2500	-23.08	20241223	1903	1.05	20241223	N	487360	100	5 억	233712	N	N	N	N
136	20250102	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1923	-1	5	-0.05	2593795	1349	1.80	1921	1924	1921	2500	1347	1924	1922.75	4.14	218	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	108	12	0.02	2500	20241223	-23.08	1903	20241223	1.05	1924	-0.05	20250102	1921	0.10	20250102	2500	-23.08	20241223	1903	1.05	20241223	N	487360	100	5 억	233712	N	N	N	N
137	20250102	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1924	0	3	0.00	0	0	0.00	0	0	0	2500	1347	1924	0.00	4.14	0	1930	1926	1922	1918	1914	1925	1917	6	576	100	1340	1	1	5640000	109	12	0.00	2500	20241223	-23.04	1903	20241223	1.10	0	0.00	0	0	0.00	0	2500	-23.04	20241223	1903	1.10	20241223	N	487360	100	5 억	233712	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History