KissMeData/468510/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	8	2	0.41	249219334	127868	357.58	1950	1965	1930	2535	1365	1950	1949.04	0.36	-13898	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	216	979.00	1.01	12	1.16	2.00	1935.00	2074	20240924	-5.59	1860	20250107	5.27	2000	-2.10	20250115	1860	5.27	20250107	2100	-6.76	20240924	1860	5.27	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
3	20250124	151400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	8	2	0.41	245513193	125976	352.29	1950	1965	1930	2535	1365	1950	1948.89	0.36	-13399	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	216	979.00	1.01	12	1.14	2.00	1935.00	2074	20240924	-5.59	1860	20250107	5.27	2000	-2.10	20250115	1860	5.27	20250107	2100	-6.76	20240924	1860	5.27	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
4	20250124	141357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	11	2	0.56	183419091	94289	263.68	1950	1965	1930	2535	1365	1950	1945.29	0.36	943	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	217	980.50	1.01	12	0.85	2.00	1935.00	2074	20240924	-5.45	1860	20250107	5.43	2000	-1.95	20250115	1860	5.43	20250107	2100	-6.62	20240924	1860	5.43	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
5	20250124	131401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-2	5	-0.10	118840174	61209	171.17	1950	1950	1930	2535	1365	1950	1941.55	0.36	-200	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	215	974.00	1.01	12	0.55	2.00	1935.00	2074	20240924	-6.08	1860	20250107	4.73	2000	-2.60	20250115	1860	4.73	20250107	2100	-7.24	20240924	1860	4.73	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
6	20250124	121356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-17	5	-0.87	92652984	47730	133.48	1950	1950	1930	2535	1365	1950	1941.19	0.36	-646	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	214	966.50	1.00	12	0.43	2.00	1935.00	2074	20240924	-6.80	1860	20250107	3.92	2000	-3.35	20250115	1860	3.92	20250107	2100	-7.95	20240924	1860	3.92	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
7	20250124	111358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	87125958	44871	125.48	1950	1950	1930	2535	1365	1950	1941.70	0.36	-619	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.41	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
8	20250124	101354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-6	5	-0.31	43555457	22385	62.60	1950	1950	1940	2535	1365	1950	1945.74	0.36	-20	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	215	972.00	1.00	12	0.20	2.00	1935.00	2074	20240924	-6.27	1860	20250107	4.52	2000	-2.80	20250115	1860	4.52	20250107	2100	-7.43	20240924	1860	4.52	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
9	20250124	091404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	171600	88	0.25	1950	1950	1950	2535	1365	1950	1950.00	0.36	84	1992	1970	1957	1935	1922	1967	1932	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.00	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	39420	N	N	N	N
10	20250123	161353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	69991421	35759	35.13	1950	1979	1944	2535	1365	1950	1957.31	0.36	-727	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.32	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
11	20250123	151351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-2	5	-0.10	69609221	35563	34.94	1950	1979	1944	2535	1365	1950	1957.35	0.36	-727	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	974.00	1.01	12	0.32	2.00	1935.00	2074	20240924	-6.08	1860	20250107	4.73	2000	-2.60	20250115	1860	4.73	20250107	2100	-7.24	20240924	1860	4.73	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
12	20250123	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	65102958	33250	32.67	1950	1979	1944	2535	1365	1950	1957.98	0.36	-337	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.30	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
13	20250123	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	5	2	0.26	59644909	30451	29.92	1950	1979	1944	2535	1365	1950	1958.72	0.36	-337	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	216	977.50	1.01	12	0.28	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
14	20250123	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	53688463	27392	26.91	1950	1979	1949	2535	1365	1950	1960.01	0.36	-337	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.25	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
15	20250123	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	46210697	23562	23.15	1950	1979	1949	2535	1365	1950	1961.24	0.36	-337	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.21	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
16	20250123	101349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	0	3	0.00	38781607	19753	19.41	1950	1979	1949	2535	1365	1950	1963.33	0.36	-337	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	215	975.00	1.01	12	0.18	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
17	20250123	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	18	2	0.92	27176887	13807	13.57	1950	1979	1950	2535	1365	1950	1968.34	0.36	-369	1997	1973	1956	1932	1915	1985	1944	11	585	100	1360	1	1	11050000	217	984.00	1.02	12	0.12	2.00	1935.00	2074	20240924	-5.11	1860	20250107	5.81	2000	-1.60	20250115	1860	5.81	20250107	2100	-6.29	20240924	1860	5.81	20250107	0.02	N	468510	100	11 억	40147	N	N	N	N
18	20250122	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-14	5	-0.71	199212906	101755	292.72	1946	1980	1939	2550	1375	1964	1957.77	0.39	-2552	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	215	975.00	1.01	12	0.92	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	2000	-2.50	20250115	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
19	20250122	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-17	5	-0.87	196704950	100468	289.02	1946	1980	1939	2550	1375	1964	1957.89	0.39	-2512	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	215	973.50	1.01	12	0.91	2.00	1935.00	2074	20240924	-6.12	1860	20250107	4.68	2000	-2.65	20250115	1860	4.68	20250107	2100	-7.29	20240924	1860	4.68	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
20	20250122	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-9	5	-0.46	145000283	73946	212.72	1946	1980	1946	2550	1375	1964	1960.89	0.39	1766	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	216	977.50	1.01	12	0.67	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
21	20250122	131341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-9	5	-0.46	132057051	67330	193.69	1946	1980	1946	2550	1375	1964	1961.34	0.39	1893	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	216	977.50	1.01	12	0.61	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
22	20250122	121340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-8	5	-0.41	119668713	60993	175.46	1946	1980	1946	2550	1375	1964	1962.01	0.39	1893	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	216	978.00	1.01	12	0.55	2.00	1935.00	2074	20240924	-5.69	1860	20250107	5.16	2000	-2.20	20250115	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
23	20250122	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-9	5	-0.46	106531225	54281	156.15	1946	1980	1946	2550	1375	1964	1962.59	0.39	1967	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	216	977.50	1.01	12	0.49	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	2000	-2.25	20250115	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
24	20250122	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	8	2	0.41	95146901	48473	139.44	1946	1980	1946	2550	1375	1964	1962.88	0.39	1994	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	218	986.00	1.02	12	0.44	2.00	1935.00	2074	20240924	-4.92	1860	20250107	6.02	2000	-1.40	20250115	1860	6.02	20250107	2100	-6.10	20240924	1860	6.02	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
25	20250122	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	16	2	0.81	10881790	5513	15.86	1946	1980	1946	2550	1375	1964	1973.84	0.39	-406	2011	1987	1973	1949	1935	1980	1942	11	586	100	1370	1	1	11050000	219	990.00	1.02	12	0.05	2.00	1935.00	2074	20240924	-4.53	1860	20250107	6.45	2000	-1.00	20250115	1860	6.45	20250107	2100	-5.71	20240924	1860	6.45	20250107	0.02	N	468510	100	11 억	42749	N	N	N	N
26	20250121	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-4	5	-0.20	68381651	34761	83.00	1968	1997	1959	2555	1378	1968	1967.19	0.39	49	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	982.00	1.01	12	0.31	2.00	1935.00	2074	20240924	-5.30	1860	20250107	5.59	2000	-1.80	20250115	1860	5.59	20250107	2100	-6.48	20240924	1860	5.59	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
27	20250121	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-4	5	-0.20	68183287	34660	82.76	1968	1997	1959	2555	1378	1968	1967.20	0.39	74	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	982.00	1.01	12	0.31	2.00	1935.00	2074	20240924	-5.30	1860	20250107	5.59	2000	-1.80	20250115	1860	5.59	20250107	2100	-6.48	20240924	1860	5.59	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
28	20250121	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-4	5	-0.20	67926039	34529	82.45	1968	1997	1959	2555	1378	1968	1967.22	0.39	74	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	982.00	1.01	12	0.31	2.00	1935.00	2074	20240924	-5.30	1860	20250107	5.59	2000	-1.80	20250115	1860	5.59	20250107	2100	-6.48	20240924	1860	5.59	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
29	20250121	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-8	5	-0.41	56930970	28920	69.05	1968	1997	1960	2555	1378	1968	1968.57	0.39	0	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	980.00	1.01	12	0.26	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
30	20250121	121316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-7	5	-0.36	45415511	23053	55.05	1968	1997	1961	2555	1378	1968	1970.05	0.39	-112	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	980.50	1.01	12	0.21	2.00	1935.00	2074	20240924	-5.45	1860	20250107	5.43	2000	-1.95	20250115	1860	5.43	20250107	2100	-6.62	20240924	1860	5.43	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
31	20250121	111224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	2	2	0.10	36033190	18278	43.64	1968	1997	1966	2555	1378	1968	1971.40	0.39	-229	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	218	985.00	1.02	12	0.17	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
32	20250121	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	12952288	6582	15.72	1968	1970	1967	2555	1378	1968	1967.83	0.39	-100	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	984.00	1.02	12	0.06	2.00	1935.00	2074	20240924	-5.11	1860	20250107	5.81	2000	-1.60	20250115	1860	5.81	20250107	2100	-6.29	20240924	1860	5.81	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
33	20250121	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	0	3	0.00	206640	105	0.25	1968	1968	1968	2555	1378	1968	1968.00	0.39	-10	1995	1981	1974	1960	1953	1978	1957	11	587	100	1370	1	1	11050000	217	984.00	1.02	12	0.00	2.00	1935.00	2074	20240924	-5.11	1860	20250107	5.81	2000	-1.60	20250115	1860	5.81	20250107	2100	-6.29	20240924	1860	5.81	20250107	0.02	N	468510	100	11 억	42700	N	N	N	N
34	20250120	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-2	5	-0.10	82729031	41880	108.18	1970	1988	1967	2560	1379	1970	1975.38	0.38	724	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	217	984.00	1.02	12	0.38	2.00	1935.00	2074	20240924	-5.11	1860	20250107	5.81	2000	-1.60	20250115	1860	5.81	20250107	2100	-6.29	20240924	1860	5.81	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
35	20250120	151334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	80675245	40837	105.48	1970	1988	1967	2560	1379	1970	1975.54	0.38	1186	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	218	985.00	1.02	12	0.37	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
36	20250120	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	61775334	31246	80.71	1970	1988	1967	2560	1379	1970	1977.06	0.38	10	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	218	985.00	1.02	12	0.28	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
37	20250120	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	14	2	0.71	46673954	23586	60.92	1970	1988	1967	2560	1379	1970	1978.88	0.38	10	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	219	992.00	1.03	12	0.21	2.00	1935.00	2074	20240924	-4.34	1860	20250107	6.67	2000	-0.80	20250115	1860	6.67	20250107	2100	-5.52	20240924	1860	6.67	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
38	20250120	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	14	2	0.71	46162082	23328	60.26	1970	1988	1967	2560	1379	1970	1978.83	0.38	10	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	219	992.00	1.03	12	0.21	2.00	1935.00	2074	20240924	-4.34	1860	20250107	6.67	2000	-0.80	20250115	1860	6.67	20250107	2100	-5.52	20240924	1860	6.67	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
39	20250120	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	38624155	19528	50.44	1970	1988	1967	2560	1379	1970	1977.89	0.38	10	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	218	985.50	1.02	12	0.18	2.00	1935.00	2074	20240924	-4.97	1860	20250107	5.97	2000	-1.45	20250115	1860	5.97	20250107	2100	-6.14	20240924	1860	5.97	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
40	20250120	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	9	2	0.46	9024579	4574	11.81	1970	1979	1967	2560	1379	1970	1973.02	0.38	10	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	219	989.50	1.02	12	0.04	2.00	1935.00	2074	20240924	-4.58	1860	20250107	6.40	2000	-1.05	20250115	1860	6.40	20250107	2100	-5.76	20240924	1860	6.40	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
41	20250120	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-1	5	-0.05	3674012	1866	4.82	1970	1970	1967	2560	1379	1970	1968.92	0.38	-2	2020	1994	1972	1946	1924	1984	1936	11	590	100	1370	1	1	11050000	218	984.50	1.02	12	0.02	2.00	1935.00	2074	20240924	-5.06	1860	20250107	5.86	2000	-1.55	20250115	1860	5.86	20250107	2100	-6.24	20240924	1860	5.86	20250107	0.02	N	468510	100	11 억	41976	N	N	N	N
42	20250117	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	76042307	38712	168.65	1974	1998	1950	2560	1379	1970	1964.31	0.39	-1185	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	218	985.00	1.02	12	0.35	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
43	20250117	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-9	5	-0.46	75666730	38521	167.82	1974	1998	1950	2560	1379	1970	1964.30	0.39	-1185	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	217	980.50	1.01	12	0.35	2.00	1935.00	2074	20240924	-5.45	1860	20250107	5.43	2000	-1.95	20250115	1860	5.43	20250107	2100	-6.62	20240924	1860	5.43	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
44	20250117	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	70491580	35891	156.36	1974	1998	1950	2560	1379	1970	1964.05	0.39	-1185	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	218	985.00	1.02	12	0.32	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
45	20250117	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-1	5	-0.05	67370790	34306	149.46	1974	1998	1950	2560	1379	1970	1963.82	0.39	-936	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	218	984.50	1.02	12	0.31	2.00	1935.00	2074	20240924	-5.06	1860	20250107	5.86	2000	-1.55	20250115	1860	5.86	20250107	2100	-6.24	20240924	1860	5.86	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
46	20250117	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-10	5	-0.51	63416684	32296	140.70	1974	1998	1950	2560	1379	1970	1963.61	0.39	-936	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	217	980.00	1.01	12	0.29	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
47	20250117	111333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-10	5	-0.51	53818542	27399	119.36	1974	1998	1950	2560	1379	1970	1964.25	0.39	-395	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	217	980.00	1.01	12	0.25	2.00	1935.00	2074	20240924	-5.50	1860	20250107	5.38	2000	-2.00	20250115	1860	5.38	20250107	2100	-6.67	20240924	1860	5.38	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
48	20250117	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-6	5	-0.30	47815418	24348	106.07	1974	1998	1950	2560	1379	1970	1963.83	0.39	-176	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	217	982.00	1.01	12	0.22	2.00	1935.00	2074	20240924	-5.30	1860	20250107	5.59	2000	-1.80	20250115	1860	5.59	20250107	2100	-6.48	20240924	1860	5.59	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
49	20250117	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-8	5	-0.41	42987535	21890	95.36	1974	1998	1950	2560	1379	1970	1963.80	0.39	-260	2010	1990	1970	1950	1930	1980	1940	11	590	100	1370	1	1	11050000	217	981.00	1.01	12	0.20	2.00	1935.00	2074	20240924	-5.40	1860	20250107	5.48	2000	-1.90	20250115	1860	5.48	20250107	2100	-6.57	20240924	1860	5.48	20250107	0.02	N	468510	100	11 억	42578	N	N	N	N
50	20250116	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-10	5	-0.51	45207711	22954	20.45	1980	1990	1950	2570	1386	1980	1969.49	0.39	-3563	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	218	985.00	1.02	12	0.21	2.00	1935.00	2074	20240924	-5.01	1860	20250107	5.91	2000	-1.50	20250115	1860	5.91	20250107	2100	-6.19	20240924	1860	5.91	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
51	20250116	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-12	5	-0.61	39572450	20108	17.91	1980	1990	1950	2570	1386	1980	1968.00	0.39	-3547	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	217	984.00	1.02	12	0.18	2.00	1935.00	2074	20240924	-5.11	1860	20250107	5.81	2000	-1.60	20250115	1860	5.81	20250107	2100	-6.29	20240924	1860	5.81	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
52	20250116	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-23	5	-1.16	35896271	18228	16.24	1980	1990	1950	2570	1386	1980	1969.29	0.39	-2883	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	216	978.50	1.01	12	0.16	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	2000	-2.15	20250115	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
53	20250116	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-23	5	-1.16	33649068	17080	15.22	1980	1990	1950	2570	1386	1980	1970.09	0.39	-2089	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	216	978.50	1.01	12	0.15	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	2000	-2.15	20250115	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
54	20250116	121327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	-22	5	-1.11	14358702	7316	6.52	1980	1990	1952	2570	1386	1980	1962.64	0.39	-1257	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	216	979.00	1.01	12	0.07	2.00	1935.00	2074	20240924	-5.59	1860	20250107	5.27	2000	-2.10	20250115	1860	5.27	20250107	2100	-6.76	20240924	1860	5.27	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
55	20250116	111328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-27	5	-1.36	11851707	6033	5.37	1980	1990	1952	2570	1386	1980	1964.48	0.39	-460	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	216	976.50	1.01	12	0.05	2.00	1935.00	2074	20240924	-5.83	1860	20250107	5.00	2000	-2.35	20250115	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
56	20250116	101330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-11	5	-0.56	623532	315	0.28	1980	1990	1960	2570	1386	1980	1979.47	0.39	5	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	218	984.50	1.02	12	0.00	2.00	1935.00	2074	20240924	-5.06	1860	20250107	5.86	2000	-1.55	20250115	1860	5.86	20250107	2100	-6.24	20240924	1860	5.86	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
57	20250116	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	-1	5	-0.05	11876	6	0.01	1980	1980	1979	2570	1386	1980	1979.33	0.39	0	2026	2002	1976	1952	1926	2015	1965	11	590	100	1380	1	1	11050000	219	989.50	1.02	12	0.00	2.00	1935.00	2074	20240924	-4.58	1860	20250107	6.40	2000	-1.05	20250115	1860	6.40	20250107	2100	-5.76	20240924	1860	6.40	20250107	0.02	N	468510	100	11 억	42782	N	N	N	N
58	20250115	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	26	2	1.33	222079010	112256	252.14	1950	2000	1950	2540	1368	1954	1978.33	0.39	-3298	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	219	990.00	1.02	12	1.02	2.00	1935.00	2074	20240924	-4.53	1860	20250107	6.45	2000	-1.00	20250115	1860	6.45	20250107	2100	-5.71	20240924	1860	6.45	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
59	20250115	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	3	2	0.15	220085843	111242	249.86	1950	2000	1950	2540	1368	1954	1978.44	0.39	-2922	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	216	978.50	1.01	12	1.01	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	2000	-2.15	20250115	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
60	20250115	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	18	2	0.92	208439626	105330	236.58	1950	2000	1950	2540	1368	1954	1978.92	0.39	-2907	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	218	986.00	1.02	12	0.95	2.00	1935.00	2074	20240924	-4.92	1860	20250107	6.02	2000	-1.40	20250115	1860	6.02	20250107	2100	-6.10	20240924	1860	6.02	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
61	20250115	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	31	2	1.59	195120029	98601	221.47	1950	2000	1950	2540	1368	1954	1978.88	0.39	-1795	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	219	992.50	1.03	12	0.89	2.00	1935.00	2074	20240924	-4.29	1860	20250107	6.72	2000	-0.75	20250115	1860	6.72	20250107	2100	-5.48	20240924	1860	6.72	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
62	20250115	121311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	27	2	1.38	191820895	96935	217.72	1950	2000	1950	2540	1368	1954	1978.86	0.39	-1099	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	219	990.50	1.02	12	0.88	2.00	1935.00	2074	20240924	-4.48	1860	20250107	6.51	2000	-0.95	20250115	1860	6.51	20250107	2100	-5.67	20240924	1860	6.51	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
63	20250115	111323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	138961976	70357	158.03	1950	2000	1950	2540	1368	1954	1975.10	0.39	-336	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	216	977.00	1.01	12	0.64	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	2000	-2.30	20250115	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
64	20250115	101322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	20436946	10453	23.48	1950	1957	1950	2540	1368	1954	1955.13	0.39	0	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	216	977.50	1.01	12	0.09	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
65	20250115	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-4	5	-0.20	19500	10	0.02	1950	1950	1950	2540	1368	1954	1950.00	0.39	0	1964	1958	1951	1945	1938	1962	1949	11	586	100	1360	1	1	11050000	215	975.00	1.01	12	0.00	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	1965	-0.76	20250109	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	43235	N	N	N	N
66	20250114	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	1	2	0.05	86980988	44522	204.04	1952	1957	1944	2535	1368	1953	1953.66	0.39	4749	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.00	1.01	12	0.40	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	1965	-0.56	20250109	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
67	20250114	151322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	86979034	44521	204.04	1952	1957	1944	2535	1368	1953	1953.66	0.39	4749	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.40	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
68	20250114	141318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	4	2	0.20	85018169	43518	199.44	1952	1957	1944	2535	1368	1953	1953.63	0.39	4749	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	978.50	1.01	12	0.39	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	1965	-0.41	20250109	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
69	20250114	131316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	68916799	35274	161.66	1952	1957	1944	2535	1368	1953	1953.76	0.39	5264	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.32	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
70	20250114	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	65153642	33347	152.83	1952	1957	1944	2535	1368	1953	1953.81	0.39	4958	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.30	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
71	20250114	111309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	59478277	30444	139.52	1952	1957	1944	2535	1368	1953	1953.69	0.39	4958	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.28	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
72	20250114	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	48106908	24630	112.88	1952	1957	1944	2535	1368	1953	1953.18	0.39	4958	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.22	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
73	20250114	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	2	2	0.10	19736366	10103	46.30	1952	1956	1952	2535	1368	1953	1953.52	0.39	5000	1968	1960	1946	1938	1924	1964	1942	11	582	100	1360	1	1	11050000	216	977.50	1.01	12	0.09	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43486	N	N	N	N
74	20250113	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	1	2	0.05	42483760	21820	70.44	1932	1954	1932	2535	1367	1952	1947.01	0.39	-1648	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	216	976.50	1.01	12	0.20	2.00	1935.00	2074	20240924	-5.83	1860	20250107	5.00	1965	-0.61	20250109	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
75	20250113	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-7	5	-0.36	35340768	18147	58.58	1932	1954	1932	2535	1367	1952	1947.47	0.39	-1401	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	215	972.50	1.01	12	0.16	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
76	20250113	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-7	5	-0.36	33644600	17275	55.77	1932	1954	1932	2535	1367	1952	1947.59	0.39	-1435	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	215	972.50	1.01	12	0.16	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
77	20250113	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-10	5	-0.51	32696252	16787	54.19	1932	1954	1932	2535	1367	1952	1947.71	0.39	-1435	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	215	971.00	1.00	12	0.15	2.00	1935.00	2074	20240924	-6.36	1860	20250107	4.41	1965	-1.17	20250109	1860	4.41	20250107	2100	-7.52	20240924	1860	4.41	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
78	20250113	121248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-10	5	-0.51	24741783	12691	40.97	1932	1954	1932	2535	1367	1952	1949.55	0.39	-1435	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	215	971.00	1.00	12	0.11	2.00	1935.00	2074	20240924	-6.36	1860	20250107	4.41	1965	-1.17	20250109	1860	4.41	20250107	2100	-7.52	20240924	1860	4.41	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
79	20250113	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-10	5	-0.51	21802969	11182	36.10	1932	1954	1932	2535	1367	1952	1949.83	0.39	-436	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	215	971.00	1.00	12	0.10	2.00	1935.00	2074	20240924	-6.36	1860	20250107	4.41	1965	-1.17	20250109	1860	4.41	20250107	2100	-7.52	20240924	1860	4.41	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
80	20250113	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-11	5	-0.56	19710816	10108	32.63	1932	1954	1932	2535	1367	1952	1950.02	0.39	-335	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	214	970.50	1.00	12	0.09	2.00	1935.00	2074	20240924	-6.41	1860	20250107	4.35	1965	-1.22	20250109	1860	4.35	20250107	2100	-7.57	20240924	1860	4.35	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
81	20250113	091252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	1	2	0.05	2806477	1438	4.64	1932	1953	1932	2535	1367	1952	1951.65	0.39	-484	1968	1960	1947	1939	1926	1953	1932	11	583	100	1360	1	1	11050000	216	976.50	1.01	12	0.01	2.00	1935.00	2074	20240924	-5.83	1860	20250107	5.00	1965	-0.61	20250109	1860	5.00	20250107	2100	-7.00	20240924	1860	5.00	20250107	0.02	N	468510	100	11 억	43534	N	N	N	N
82	20250110	161225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-3	5	-0.15	60341504	30976	56.61	1955	1955	1934	2540	1369	1955	1948.01	0.39	-35	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	216	976.00	1.01	12	0.28	2.00	1935.00	2074	20240924	-5.88	1860	20250107	4.95	1965	-0.66	20250109	1860	4.95	20250107	2100	-7.05	20240924	1860	4.95	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
83	20250110	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-10	5	-0.51	59711505	30653	56.02	1955	1955	1934	2540	1369	1955	1947.98	0.39	137	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	972.50	1.01	12	0.28	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
84	20250110	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-10	5	-0.51	55366398	28417	51.94	1955	1955	1934	2540	1369	1955	1948.35	0.39	128	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	972.50	1.01	12	0.26	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
85	20250110	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-12	5	-0.61	51521302	26443	48.33	1955	1955	1934	2540	1369	1955	1948.39	0.39	153	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	971.50	1.00	12	0.24	2.00	1935.00	2074	20240924	-6.32	1860	20250107	4.46	1965	-1.12	20250109	1860	4.46	20250107	2100	-7.48	20240924	1860	4.46	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
86	20250110	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-11	5	-0.56	36167037	18559	33.92	1955	1955	1934	2540	1369	1955	1948.76	0.39	-1	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	972.00	1.00	12	0.17	2.00	1935.00	2074	20240924	-6.27	1860	20250107	4.52	1965	-1.07	20250109	1860	4.52	20250107	2100	-7.43	20240924	1860	4.52	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
87	20250110	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-10	5	-0.51	32305043	16575	30.29	1955	1955	1934	2540	1369	1955	1949.02	0.39	7	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	972.50	1.01	12	0.15	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
88	20250110	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-12	5	-0.61	14811252	7600	13.89	1955	1955	1934	2540	1369	1955	1948.85	0.39	7	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	215	971.50	1.00	12	0.07	2.00	1935.00	2074	20240924	-6.32	1860	20250107	4.46	1965	-1.12	20250109	1860	4.46	20250107	2100	-7.48	20240924	1860	4.46	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
89	20250110	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	0	3	0.00	214938	111	0.20	1955	1955	1934	2540	1369	1955	1936.38	0.39	0	1979	1966	1952	1939	1925	1973	1946	11	585	100	1360	1	1	11050000	216	977.50	1.01	12	0.00	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	43569	N	N	N	N
90	20250109	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-3	5	-0.15	106915606	54715	40.33	1938	1965	1938	2545	1371	1958	1954.05	0.38	1364	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	216	977.50	1.01	12	0.50	2.00	1935.00	2074	20240924	-5.74	1860	20250107	5.11	1965	-0.51	20250109	1860	5.11	20250107	2100	-6.90	20240924	1860	5.11	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
91	20250109	151224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-7	5	-0.36	98563228	50444	37.18	1938	1965	1938	2545	1371	1958	1953.91	0.38	1615	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	216	975.50	1.01	12	0.46	2.00	1935.00	2074	20240924	-5.93	1860	20250107	4.89	1965	-0.71	20250109	1860	4.89	20250107	2100	-7.10	20240924	1860	4.89	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
92	20250109	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	-1	5	-0.05	85685583	43859	32.33	1938	1965	1938	2545	1371	1958	1953.66	0.38	1674	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	216	978.50	1.01	12	0.40	2.00	1935.00	2074	20240924	-5.64	1860	20250107	5.22	1965	-0.41	20250109	1860	5.22	20250107	2100	-6.81	20240924	1860	5.22	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
93	20250109	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-4	5	-0.20	80113777	41010	30.23	1938	1965	1938	2545	1371	1958	1953.52	0.38	1965	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	216	977.00	1.01	12	0.37	2.00	1935.00	2074	20240924	-5.79	1860	20250107	5.05	1965	-0.56	20250109	1860	5.05	20250107	2100	-6.95	20240924	1860	5.05	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
94	20250109	121231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-13	5	-0.66	71260626	36486	26.89	1938	1965	1938	2545	1371	1958	1953.10	0.38	2118	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	215	972.50	1.01	12	0.33	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
95	20250109	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-13	5	-0.66	68744621	35192	25.94	1938	1965	1938	2545	1371	1958	1953.42	0.38	2118	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	215	972.50	1.01	12	0.32	2.00	1935.00	2074	20240924	-6.22	1860	20250107	4.57	1965	-1.02	20250109	1860	4.57	20250107	2100	-7.38	20240924	1860	4.57	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
96	20250109	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-2	5	-0.10	62775296	32122	23.68	1938	1965	1938	2545	1371	1958	1954.28	0.38	2014	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	216	978.00	1.01	12	0.29	2.00	1935.00	2074	20240924	-5.69	1860	20250107	5.16	1965	-0.46	20250109	1860	5.16	20250107	2100	-6.86	20240924	1860	5.16	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
97	20250109	091237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-8	5	-0.41	7264675	3737	2.75	1938	1950	1938	2545	1371	1958	1943.99	0.38	345	2005	1981	1934	1910	1863	1993	1922	11	587	100	1370	1	1	11050000	215	975.00	1.01	12	0.03	2.00	1935.00	2074	20240924	-5.98	1860	20250107	4.84	1958	-0.41	20250108	1860	4.84	20250107	2100	-7.14	20240924	1860	4.84	20250107	0.02	N	468510	100	11 억	42205	N	N	N	N
98	20250108	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1958	72	2	3.82	259350934	135498	97.77	1888	1958	1887	2450	1321	1886	1914.00	0.30	8831	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	216	979.00	1.01	12	1.23	2.00	1935.00	2074	20240924	-5.59	1860	20250107	5.27	1958	0.00	20250108	1860	5.27	20250107	2100	-6.76	20240924	1860	5.27	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
99	20250108	151224	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	50	2	2.65	198035569	104153	75.15	1888	1936	1887	2450	1321	1886	1901.39	0.30	8178	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	214	968.00	1.00	12	0.94	2.00	1935.00	2074	20240924	-6.65	1860	20250107	4.09	1936	0.00	20250108	1860	4.09	20250107	2100	-7.81	20240924	1860	4.09	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
100	20250108	141229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1907	21	2	1.11	134067770	70854	51.13	1888	1910	1887	2450	1321	1886	1892.17	0.30	4311	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	211	953.50	0.99	12	0.64	2.00	1935.00	2074	20240924	-8.05	1860	20250107	2.53	1911	-0.21	20250102	1860	2.53	20250107	2100	-9.19	20240924	1860	2.53	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
101	20250108	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1905	19	2	1.01	125567512	66394	47.91	1888	1910	1887	2450	1321	1886	1891.25	0.30	3337	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	211	952.50	0.98	12	0.60	2.00	1935.00	2074	20240924	-8.15	1860	20250107	2.42	1911	-0.31	20250102	1860	2.42	20250107	2100	-9.29	20240924	1860	2.42	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
102	20250108	121223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1906	20	2	1.06	118562943	62719	45.26	1888	1910	1887	2450	1321	1886	1890.38	0.30	3337	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	211	953.00	0.99	12	0.57	2.00	1935.00	2074	20240924	-8.10	1860	20250107	2.47	1911	-0.26	20250102	1860	2.47	20250107	2100	-9.24	20240924	1860	2.47	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
103	20250108	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1909	23	2	1.22	113356372	59984	43.28	1888	1910	1887	2450	1321	1886	1889.78	0.30	2641	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	211	954.50	0.99	12	0.54	2.00	1935.00	2074	20240924	-7.96	1860	20250107	2.63	1911	-0.10	20250102	1860	2.63	20250107	2100	-9.10	20240924	1860	2.63	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
104	20250108	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1895	9	2	0.48	97391361	51584	37.22	1888	1895	1887	2450	1321	1886	1888.01	0.30	1492	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	209	947.50	0.98	12	0.47	2.00	1935.00	2074	20240924	-8.63	1860	20250107	1.88	1911	-0.84	20250102	1860	1.88	20250107	2100	-9.76	20240924	1860	1.88	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
105	20250108	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1889	3	2	0.16	12478575	6609	4.77	1888	1889	1888	2450	1321	1886	1888.12	0.30	126	1915	1900	1880	1865	1845	1908	1873	11	564	100	1320	1	1	11050000	209	944.50	0.98	12	0.06	2.00	1935.00	2074	20240924	-8.92	1860	20250107	1.56	1911	-1.15	20250102	1860	1.56	20250107	2100	-10.05	20240924	1860	1.56	20250107	0.02	N	468510	100	11 억	33374	N	N	N	N
106	20250107	161212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1886	2	2	0.11	259601998	138589	254.25	1885	1895	1860	2445	1319	1884	1873.18	0.30	146	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	208	943.00	0.97	12	1.25	2.00	1935.00	2074	20240924	-9.06	1860	20250107	1.40	1911	-1.31	20250102	1860	1.40	20250107	2100	-10.19	20240924	1860	1.40	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
107	20250107	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1886	2	2	0.11	259471864	138520	254.12	1885	1895	1860	2445	1319	1884	1873.17	0.30	146	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	208	943.00	0.97	12	1.25	2.00	1935.00	2074	20240924	-9.06	1860	20250107	1.40	1911	-1.31	20250102	1860	1.40	20250107	2100	-10.19	20240924	1860	1.40	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
108	20250107	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1880	-4	5	-0.21	230252378	123019	225.69	1885	1895	1860	2445	1319	1884	1871.68	0.30	36	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	208	940.00	0.97	12	1.11	2.00	1935.00	2074	20240924	-9.35	1860	20250107	1.08	1911	-1.62	20250102	1860	1.08	20250107	2100	-10.48	20240924	1860	1.08	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
109	20250107	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1871	-13	5	-0.69	161591286	86336	158.39	1885	1895	1860	2445	1319	1884	1871.66	0.30	555	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	207	935.50	0.97	12	0.78	2.00	1935.00	2074	20240924	-9.79	1860	20250107	0.59	1911	-2.09	20250102	1860	0.59	20250107	2100	-10.90	20240924	1860	0.59	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
110	20250107	121216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1876	-8	5	-0.42	154485455	82542	151.43	1885	1895	1860	2445	1319	1884	1871.60	0.30	421	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	207	938.00	0.97	12	0.75	2.00	1935.00	2074	20240924	-9.55	1860	20250107	0.86	1911	-1.83	20250102	1860	0.86	20250107	2100	-10.67	20240924	1860	0.86	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
111	20250107	111209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1870	-14	5	-0.74	145629731	77810	142.75	1885	1895	1860	2445	1319	1884	1871.61	0.30	421	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	207	935.00	0.97	12	0.70	2.00	1935.00	2074	20240924	-9.84	1860	20250107	0.54	1911	-2.15	20250102	1860	0.54	20250107	2100	-10.95	20240924	1860	0.54	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
112	20250107	101216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1873	-11	5	-0.58	108630677	58062	106.52	1885	1895	1860	2445	1319	1884	1870.94	0.30	461	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	207	936.50	0.97	12	0.53	2.00	1935.00	2074	20240924	-9.69	1860	20250107	0.70	1911	-1.99	20250102	1860	0.70	20250107	2100	-10.81	20240924	1860	0.70	20250107	0.02	N	468510	100	11 억	33187	N	N	N	N
113	20250107	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1879	-5	5	-0.27	6092223	3225	5.92	1885	1895	1879	2445	1319	1884	1889.06	0.30	467	1906	1894	1884	1872	1862	1890	1868	11	561	100	1310	1	1	11050000	208	939.50	0.97	12	0.03	2.00	1935.00	2074	20240924	-9.40	1871	20250103	0.43	1911	-1.67	20250102	1871	0.43	20250103	2100	-10.52	20240924	1871	0.43	20250103	0.02	N	468510	100	11 억	33187	N	N	N	N
114	20250106	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	3	2	0.16	102626434	54509	68.13	1891	1896	1874	2445	1317	1881	1882.74	0.30	-22	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	942.00	0.97	12	0.49	2.00	1935.00	2074	20240924	-9.16	1871	20250103	0.69	1911	-1.41	20250102	1871	0.69	20250103	2100	-10.29	20240924	1871	0.69	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
115	20250106	151200	57	100.00	KOSDAQ		금융	N	N	N	N	N	1883	2	2	0.11	92434007	49099	61.37	1891	1896	1874	2445	1317	1881	1882.60	0.30	-9	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	941.50	0.97	12	0.44	2.00	1935.00	2074	20240924	-9.21	1871	20250103	0.64	1911	-1.47	20250102	1871	0.64	20250103	2100	-10.33	20240924	1871	0.64	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
116	20250106	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	3	2	0.16	77302203	41041	51.30	1891	1896	1875	2445	1317	1881	1883.54	0.30	48	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	942.00	0.97	12	0.37	2.00	1935.00	2074	20240924	-9.16	1871	20250103	0.69	1911	-1.41	20250102	1871	0.69	20250103	2100	-10.29	20240924	1871	0.69	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
117	20250106	131149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	3	2	0.16	64332845	34142	42.67	1891	1896	1879	2445	1317	1881	1884.27	0.30	29	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	942.00	0.97	12	0.31	2.00	1935.00	2074	20240924	-9.16	1871	20250103	0.69	1911	-1.41	20250102	1871	0.69	20250103	2100	-10.29	20240924	1871	0.69	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
118	20250106	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	3	2	0.16	52517862	27859	34.82	1891	1896	1880	2445	1317	1881	1885.13	0.30	30	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	942.00	0.97	12	0.25	2.00	1935.00	2074	20240924	-9.16	1871	20250103	0.69	1911	-1.41	20250102	1871	0.69	20250103	2100	-10.29	20240924	1871	0.69	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
119	20250106	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	4	2	0.21	46504851	24669	30.83	1891	1896	1880	2445	1317	1881	1885.15	0.30	10	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	942.50	0.97	12	0.22	2.00	1935.00	2074	20240924	-9.11	1871	20250103	0.75	1911	-1.36	20250102	1871	0.75	20250103	2100	-10.24	20240924	1871	0.75	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
120	20250106	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1886	5	2	0.27	4222621	2233	2.79	1891	1896	1885	2445	1317	1881	1891.01	0.30	10	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	208	943.00	0.97	12	0.02	2.00	1935.00	2074	20240924	-9.06	1871	20250103	0.80	1911	-1.31	20250102	1871	0.80	20250103	2100	-10.19	20240924	1871	0.80	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
121	20250106	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1892	11	2	0.58	2068405	1092	1.36	1891	1896	1891	2445	1317	1881	1894.14	0.30	0	1918	1899	1885	1866	1852	1897	1864	11	564	100	1310	1	1	11050000	209	946.00	0.98	12	0.01	2.00	1935.00	2074	20240924	-8.78	1871	20250103	1.12	1911	-0.99	20250102	1871	1.12	20250103	2100	-9.90	20240924	1871	1.12	20250103	0.02	N	468510	100	11 억	33209	N	N	N	N
122	20250103	161142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1881	0	3	0.00	150438012	79957	105.59	1881	1904	1871	2445	1317	1881	1881.49	0.30	21	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	940.50	0.97	12	0.72	2.00	1935.00	2074	20240924	-9.31	1871	20250103	0.53	1911	-1.57	20250102	1871	0.53	20250103	2100	-10.43	20240924	1871	0.53	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
123	20250103	151147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1881	0	3	0.00	146685399	77962	102.95	1881	1904	1871	2445	1317	1881	1881.50	0.30	87	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	940.50	0.97	12	0.71	2.00	1935.00	2074	20240924	-9.31	1871	20250103	0.53	1911	-1.57	20250102	1871	0.53	20250103	2100	-10.43	20240924	1871	0.53	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
124	20250103	141148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1881	0	3	0.00	130563906	69391	91.64	1881	1904	1871	2445	1317	1881	1881.57	0.30	60	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	940.50	0.97	12	0.63	2.00	1935.00	2074	20240924	-9.31	1871	20250103	0.53	1911	-1.57	20250102	1871	0.53	20250103	2100	-10.43	20240924	1871	0.53	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
125	20250103	131148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1884	3	2	0.16	105193884	55908	73.83	1881	1904	1871	2445	1317	1881	1881.55	0.30	24	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	942.00	0.97	12	0.51	2.00	1935.00	2074	20240924	-9.16	1871	20250103	0.69	1911	-1.41	20250102	1871	0.69	20250103	2100	-10.29	20240924	1871	0.69	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
126	20250103	121147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1887	6	2	0.32	104059004	55306	73.04	1881	1904	1871	2445	1317	1881	1881.51	0.30	12	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	209	943.50	0.98	12	0.50	2.00	1935.00	2074	20240924	-9.02	1871	20250103	0.86	1911	-1.26	20250102	1871	0.86	20250103	2100	-10.14	20240924	1871	0.86	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
127	20250103	111148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1882	1	2	0.05	99157568	52702	69.60	1881	1904	1871	2445	1317	1881	1881.48	0.30	12	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	941.00	0.97	12	0.48	2.00	1935.00	2074	20240924	-9.26	1871	20250103	0.59	1911	-1.52	20250102	1871	0.59	20250103	2100	-10.38	20240924	1871	0.59	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
128	20250103	101145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1883	2	2	0.11	92251197	49034	64.75	1881	1904	1871	2445	1317	1881	1881.37	0.30	12	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	941.50	0.97	12	0.44	2.00	1935.00	2074	20240924	-9.21	1871	20250103	0.64	1911	-1.47	20250102	1871	0.64	20250103	2100	-10.33	20240924	1871	0.64	20250103	0.02	N	468510	100	11 억	33188	N	N	N	N
129	20250103	091147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1883	2	2	0.11	8231341	4366	5.77	1881	1896	1881	2445	1317	1881	1885.33	0.30	0	1921	1900	1890	1869	1859	1896	1865	11	564	100	1310	1	1	11050000	208	941.50	0.97	12	0.04	2.00	1935.00	2074	20240924	-9.21	1874	20231222	0.48	1911	-1.47	20250102	1880	0.16	20250102	2100	-10.33	20240924	1878	0.27	20241230	0.02	N	468510	100	11 억	33188	N	N	N	N
130	20250102	161134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1881	-1	5	-0.05	142594840	75617	61.44	1883	1911	1880	2445	1318	1882	1885.75	0.30	181	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	208	940.50	0.97	12	0.68	2.00	1935.00	2074	20240924	-9.31	1873	20231221	0.43	1911	-1.57	20250102	1880	0.05	20250102	2100	-10.43	20240924	1878	0.16	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
131	20250102	151136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1889	7	2	0.37	132805977	70413	57.21	1883	1911	1880	2445	1318	1882	1886.10	0.30	400	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	209	944.50	0.98	12	0.64	2.00	1935.00	2074	20240924	-8.92	1873	20231221	0.85	1911	-1.15	20250102	1880	0.48	20250102	2100	-10.05	20240924	1878	0.59	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
132	20250102	141133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	2	2	0.11	128828254	68302	55.50	1883	1911	1880	2445	1318	1882	1886.16	0.30	215	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	208	942.00	0.97	12	0.62	2.00	1935.00	2074	20240924	-9.16	1873	20231221	0.59	1911	-1.41	20250102	1880	0.21	20250102	2100	-10.29	20240924	1878	0.32	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
133	20250102	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	3	2	0.16	91347677	48386	39.32	1883	1911	1883	2445	1318	1882	1887.89	0.30	-29	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	208	942.50	0.97	12	0.44	2.00	1935.00	2074	20240924	-9.11	1873	20231221	0.64	1911	-1.36	20250102	1883	0.11	20250102	2100	-10.24	20240924	1878	0.37	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
134	20250102	121134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1891	9	2	0.48	39915559	21137	17.17	1883	1911	1883	2445	1318	1882	1888.42	0.30	-29	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	209	945.50	0.98	12	0.19	2.00	1935.00	2074	20240924	-8.82	1873	20231221	0.96	1911	-1.05	20250102	1883	0.42	20250102	2100	-9.95	20240924	1878	0.69	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
135	20250102	111125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1888	6	2	0.32	33107427	17541	14.25	1883	1911	1883	2445	1318	1882	1887.43	0.30	-16	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	209	944.00	0.98	12	0.16	2.00	1935.00	2074	20240924	-8.97	1873	20231221	0.80	1911	-1.20	20250102	1883	0.27	20250102	2100	-10.10	20240924	1878	0.53	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
136	20250102	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	1887	5	2	0.27	3840793	2037	1.66	1883	1888	1883	2445	1318	1882	1885.51	0.30	-2	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	209	943.50	0.98	12	0.02	2.00	1935.00	2074	20240924	-9.02	1873	20231221	0.75	1888	-0.05	20250102	1883	0.21	20250102	2100	-10.14	20240924	1878	0.48	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N
137	20250102	091120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1882	0	3	0.00	0	0	0.00	0	0	0	2445	1318	1882	0.00	0.30	0	1914	1898	1888	1872	1862	1893	1867	11	563	100	1310	1	1	11050000	208	941.00	0.97	12	0.00	2.00	1935.00	2074	20240924	-9.26	1873	20231221	0.48	0	0.00	0	0	0.00	0	2100	-10.38	20240924	1878	0.21	20241230	0.00	N	468510	100	11 억	33007	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History