KissMeData/489730/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	117375518	60188	250.57	1950	1958	1940	2530	1364	1948	1950.15	0.07	-417	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	123	12	0.95	4500	20241128	-56.67	1925	20241230	1.30	1974	-1.22	20250114	1930	1.04	20250102	4500	-56.67	20241128	1925	1.30	20241230	N	489730	100	6 억	4361	N	N	N	N
3	20250124	151417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	116455118	59716	248.61	1950	1958	1940	2530	1364	1948	1950.15	0.07	55	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	124	12	0.94	4500	20241128	-56.56	1925	20241230	1.56	1974	-0.96	20250114	1930	1.30	20250102	4500	-56.56	20241128	1925	1.56	20241230	N	489730	100	6 억	4361	N	N	N	N
4	20250124	141414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	115278208	59114	246.10	1950	1958	1940	2530	1364	1948	1950.10	0.07	55	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	124	12	0.93	4500	20241128	-56.56	1925	20241230	1.56	1974	-0.96	20250114	1930	1.30	20250102	4500	-56.56	20241128	1925	1.56	20241230	N	489730	100	6 억	4361	N	N	N	N
5	20250124	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	115017018	58980	245.55	1950	1958	1940	2530	1364	1948	1950.10	0.07	49	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	123	12	0.93	4500	20241128	-56.71	1925	20241230	1.19	1974	-1.32	20250114	1930	0.93	20250102	4500	-56.71	20241128	1925	1.19	20241230	N	489730	100	6 억	4361	N	N	N	N
6	20250124	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-1	5	-0.05	115015070	58979	245.54	1950	1958	1940	2530	1364	1948	1950.10	0.07	49	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	123	12	0.93	4500	20241128	-56.73	1925	20241230	1.14	1974	-1.37	20250114	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	4361	N	N	N	N
7	20250124	111415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	10	2	0.51	114695762	58815	244.86	1950	1958	1940	2530	1364	1948	1950.11	0.07	49	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	124	12	0.93	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	4361	N	N	N	N
8	20250124	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	3	2	0.15	109891700	56356	234.62	1950	1951	1940	2530	1364	1948	1949.96	0.07	-566	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	124	12	0.89	4500	20241128	-56.64	1925	20241230	1.35	1974	-1.17	20250114	1930	1.09	20250102	4500	-56.64	20241128	1925	1.35	20241230	N	489730	100	6 억	4361	N	N	N	N
9	20250124	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	3	2	0.15	94801300	48616	202.40	1950	1951	1950	2530	1364	1948	1950.00	0.07	0	1961	1954	1951	1944	1941	1953	1943	6	582	100	1360	1	1	6332000	124	12	0.77	4500	20241128	-56.64	1925	20241230	1.35	1974	-1.17	20250114	1930	1.09	20250102	4500	-56.64	20241128	1925	1.35	20241230	N	489730	100	6 억	4361	N	N	N	N
10	20250123	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-10	5	-0.51	46864995	23980	307.67	1958	1958	1948	2545	1371	1958	1954.34	0.09	-1560	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	123	12	0.38	4500	20241128	-56.71	1925	20241230	1.19	1974	-1.32	20250114	1930	0.93	20250102	4500	-56.71	20241128	1925	1.19	20241230	N	489730	100	6 억	5921	N	N	N	N
11	20250123	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	46769543	23931	307.04	1958	1958	1948	2545	1371	1958	1954.35	0.09	-1511	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.38	4500	20241128	-56.58	1925	20241230	1.51	1974	-1.01	20250114	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	5921	N	N	N	N
12	20250123	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	42714957	21851	280.36	1958	1958	1951	2545	1371	1958	1954.83	0.09	-1539	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.35	4500	20241128	-56.64	1925	20241230	1.35	1974	-1.17	20250114	1930	1.09	20250102	4500	-56.64	20241128	1925	1.35	20241230	N	489730	100	6 억	5921	N	N	N	N
13	20250123	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	42617407	21801	279.72	1958	1958	1951	2545	1371	1958	1954.84	0.09	-1539	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.34	4500	20241128	-56.64	1925	20241230	1.35	1974	-1.17	20250114	1930	1.09	20250102	4500	-56.64	20241128	1925	1.35	20241230	N	489730	100	6 억	5921	N	N	N	N
14	20250123	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	41922751	21445	275.15	1958	1958	1951	2545	1371	1958	1954.90	0.09	-1539	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.34	4500	20241128	-56.56	1925	20241230	1.56	1974	-0.96	20250114	1930	1.30	20250102	4500	-56.56	20241128	1925	1.56	20241230	N	489730	100	6 억	5921	N	N	N	N
15	20250123	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-7	5	-0.36	40157080	20540	263.54	1958	1958	1951	2545	1371	1958	1955.07	0.09	-1539	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.32	4500	20241128	-56.64	1925	20241230	1.35	1974	-1.17	20250114	1930	1.09	20250102	4500	-56.64	20241128	1925	1.35	20241230	N	489730	100	6 억	5921	N	N	N	N
16	20250123	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	36267811	18549	237.99	1958	1958	1953	2545	1371	1958	1955.24	0.09	-1539	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.29	4500	20241128	-56.56	1925	20241230	1.56	1974	-0.96	20250114	1930	1.30	20250102	4500	-56.56	20241128	1925	1.56	20241230	N	489730	100	6 억	5921	N	N	N	N
17	20250123	091409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	13476914	6883	88.31	1958	1958	1958	2545	1371	1958	1958.00	0.09	-71	1959	1958	1957	1956	1955	1959	1957	6	587	100	1370	1	1	6332000	124	12	0.11	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	5921	N	N	N	N
18	20250122	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	15247489	7793	64.89	1957	1958	1956	2540	1370	1956	1956.56	0.10	-724	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.12	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	6645	N	N	N	N
19	20250122	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	15241615	7790	64.86	1957	1958	1956	2540	1370	1956	1956.56	0.10	-724	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.12	4500	20241128	-56.51	1925	20241230	1.66	1974	-0.86	20250114	1930	1.40	20250102	4500	-56.51	20241128	1925	1.66	20241230	N	489730	100	6 억	6645	N	N	N	N
20	20250122	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	13748374	7027	58.51	1957	1958	1956	2540	1370	1956	1956.51	0.10	-713	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.11	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	6645	N	N	N	N
21	20250122	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	11084749	5666	47.18	1957	1958	1956	2540	1370	1956	1956.36	0.10	-690	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.09	4500	20241128	-56.51	1925	20241230	1.66	1974	-0.86	20250114	1930	1.40	20250102	4500	-56.51	20241128	1925	1.66	20241230	N	489730	100	6 억	6645	N	N	N	N
22	20250122	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	9182739	4694	39.08	1957	1958	1956	2540	1370	1956	1956.27	0.10	-690	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.07	4500	20241128	-56.51	1925	20241230	1.66	1974	-0.86	20250114	1930	1.40	20250102	4500	-56.51	20241128	1925	1.66	20241230	N	489730	100	6 억	6645	N	N	N	N
23	20250122	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	8949834	4575	38.09	1957	1958	1956	2540	1370	1956	1956.25	0.10	-593	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.07	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	6645	N	N	N	N
24	20250122	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	8656134	4425	36.84	1957	1958	1956	2540	1370	1956	1956.19	0.10	-593	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.07	4500	20241128	-56.49	1925	20241230	1.71	1974	-0.81	20250114	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	6645	N	N	N	N
25	20250122	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	1109319	567	4.72	1957	1957	1956	2540	1370	1956	1956.47	0.10	0	1966	1960	1958	1952	1950	1960	1952	6	584	100	1360	1	1	6332000	124	12	0.01	4500	20241128	-56.53	1925	20241230	1.61	1974	-0.91	20250114	1930	1.35	20250102	4500	-56.53	20241128	1925	1.61	20241230	N	489730	100	6 억	6645	N	N	N	N
26	20250121	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-4	5	-0.20	23537616	12010	51.77	1961	1964	1956	2545	1372	1960	1959.83	0.12	-997	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.19	4500	20241128	-56.53	1925	20241230	1.61	1974	-0.91	20250114	1930	1.35	20250102	4500	-56.53	20241128	1925	1.61	20241230	N	489730	100	6 억	7642	N	N	N	N
27	20250121	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	22614384	11538	49.73	1961	1964	1957	2545	1372	1960	1959.99	0.12	-547	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.18	4500	20241128	-56.44	1925	20241230	1.82	1974	-0.71	20250114	1930	1.55	20250102	4500	-56.44	20241128	1925	1.82	20241230	N	489730	100	6 억	7642	N	N	N	N
28	20250121	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	20543505	10480	45.17	1961	1964	1957	2545	1372	1960	1960.26	0.12	-347	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.17	4500	20241128	-56.44	1925	20241230	1.82	1974	-0.71	20250114	1930	1.55	20250102	4500	-56.44	20241128	1925	1.82	20241230	N	489730	100	6 억	7642	N	N	N	N
29	20250121	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	20510185	10463	45.10	1961	1964	1957	2545	1372	1960	1960.26	0.12	-340	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.17	4500	20241128	-56.44	1925	20241230	1.82	1974	-0.71	20250114	1930	1.55	20250102	4500	-56.44	20241128	1925	1.82	20241230	N	489730	100	6 억	7642	N	N	N	N
30	20250121	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	9806598	5002	21.56	1961	1964	1960	2545	1372	1960	1960.54	0.12	-323	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.08	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	7642	N	N	N	N
31	20250121	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	9610498	4902	21.13	1961	1964	1960	2545	1372	1960	1960.53	0.12	-323	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.08	4500	20241128	-56.44	1925	20241230	1.82	1974	-0.71	20250114	1930	1.55	20250102	4500	-56.44	20241128	1925	1.82	20241230	N	489730	100	6 억	7642	N	N	N	N
32	20250121	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	2780900	1418	6.11	1961	1964	1960	2545	1372	1960	1961.14	0.12	-31	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.02	4500	20241128	-56.40	1925	20241230	1.92	1974	-0.61	20250114	1930	1.66	20250102	4500	-56.40	20241128	1925	1.92	20241230	N	489730	100	6 억	7642	N	N	N	N
33	20250121	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	4	2	0.20	1119734	571	2.46	1961	1964	1961	2545	1372	1960	1961.01	0.12	0	1970	1965	1961	1956	1952	1963	1954	6	585	100	1370	1	1	6332000	124	12	0.01	4500	20241128	-56.36	1925	20241230	2.03	1974	-0.51	20250114	1930	1.76	20250102	4500	-56.36	20241128	1925	2.03	20241230	N	489730	100	6 억	7642	N	N	N	N
34	20250120	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-6	5	-0.31	45473304	23194	57.44	1965	1966	1957	2555	1377	1966	1960.56	0.14	-1187	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.37	4500	20241128	-56.44	1925	20241230	1.82	1974	-0.71	20250114	1930	1.55	20250102	4500	-56.44	20241128	1925	1.82	20241230	N	489730	100	6 억	8829	N	N	N	N
35	20250120	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	44861474	22882	56.67	1965	1966	1957	2555	1377	1966	1960.56	0.14	-1187	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.36	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	8829	N	N	N	N
36	20250120	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	37460731	19107	47.32	1965	1966	1957	2555	1377	1966	1960.58	0.14	-1187	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.30	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	8829	N	N	N	N
37	20250120	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	10090803	5146	12.74	1965	1966	1960	2555	1377	1966	1960.90	0.14	-432	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.08	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	8829	N	N	N	N
38	20250120	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	10000596	5100	12.63	1965	1966	1960	2555	1377	1966	1960.90	0.14	-431	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.08	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	8829	N	N	N	N
39	20250120	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-5	5	-0.25	9875090	5036	12.47	1965	1966	1960	2555	1377	1966	1960.90	0.14	-424	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.08	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	8829	N	N	N	N
40	20250120	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-2	5	-0.10	3786539	1931	4.78	1965	1966	1960	2555	1377	1966	1960.92	0.14	218	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.03	4500	20241128	-56.36	1925	20241230	2.03	1974	-0.51	20250114	1930	1.76	20250102	4500	-56.36	20241128	1925	2.03	20241230	N	489730	100	6 억	8829	N	N	N	N
41	20250120	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	3596055	1834	4.54	1965	1966	1960	2555	1377	1966	1960.77	0.14	230	1978	1971	1963	1956	1948	1975	1960	6	589	100	1370	1	1	6332000	124	12	0.03	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	8829	N	N	N	N
42	20250117	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	79404556	40379	60.81	1960	1970	1955	2555	1377	1966	1966.48	0.22	-5129	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.64	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
43	20250117	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	78614224	39977	60.21	1960	1970	1955	2555	1377	1966	1966.49	0.22	-5129	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.63	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
44	20250117	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	68310936	34735	52.31	1960	1970	1955	2555	1377	1966	1966.63	0.22	-5129	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.55	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
45	20250117	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	60437696	30730	46.28	1960	1970	1955	2555	1377	1966	1966.73	0.22	-5129	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.49	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
46	20250117	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	51750880	26311	39.63	1960	1970	1955	2555	1377	1966	1966.89	0.22	-5129	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.42	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
47	20250117	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	28141459	14299	21.54	1960	1970	1955	2555	1377	1966	1968.07	0.22	-1652	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	125	12	0.23	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	13958	N	N	N	N
48	20250117	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	3	2	0.15	25412673	12913	19.45	1960	1969	1955	2555	1377	1966	1967.99	0.22	-1520	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	125	12	0.20	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	13958	N	N	N	N
49	20250117	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	589219	301	0.45	1960	1966	1955	2555	1377	1966	1957.54	0.22	-9	1972	1968	1967	1963	1962	1968	1963	6	589	100	1370	1	1	6332000	124	12	0.00	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	13958	N	N	N	N
50	20250116	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	130620880	66396	87.74	1968	1971	1966	2555	1377	1967	1967.30	0.25	-1722	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	124	12	1.05	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	15680	N	N	N	N
51	20250116	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	120009672	60999	80.61	1968	1971	1966	2555	1377	1967	1967.40	0.25	-1272	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	124	12	0.96	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	15680	N	N	N	N
52	20250116	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	112998497	57436	75.90	1968	1971	1966	2555	1377	1967	1967.38	0.25	-1715	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	124	12	0.91	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	15680	N	N	N	N
53	20250116	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	81199977	41265	54.53	1968	1971	1966	2555	1377	1967	1967.77	0.25	-1716	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	125	12	0.65	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	15680	N	N	N	N
54	20250116	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	49274293	25034	33.08	1968	1971	1967	2555	1377	1967	1968.29	0.25	-1529	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	125	12	0.40	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	15680	N	N	N	N
55	20250116	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	37930523	19267	25.46	1968	1971	1967	2555	1377	1967	1968.68	0.25	-1529	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	125	12	0.30	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	15680	N	N	N	N
56	20250116	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	3	2	0.15	22853368	11602	15.33	1968	1971	1967	2555	1377	1967	1969.78	0.25	-1529	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	125	12	0.18	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	15680	N	N	N	N
57	20250116	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	13776	7	0.01	1968	1968	1968	2555	1377	1967	1968.00	0.25	-3	1981	1974	1965	1958	1949	1969	1953	6	588	100	1370	1	1	6332000	125	12	0.00	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	15680	N	N	N	N
58	20250115	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-1	5	-0.05	148954515	75671	42.78	1968	1972	1956	2555	1378	1968	1968.45	0.51	-16609	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	1.20	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	32289	N	N	N	N
59	20250115	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	147413688	74888	42.33	1968	1972	1956	2555	1378	1968	1968.46	0.51	-16159	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	1.18	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	32289	N	N	N	N
60	20250115	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	126213465	64121	36.25	1968	1972	1956	2555	1378	1968	1968.36	0.51	-16159	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	1.01	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	32289	N	N	N	N
61	20250115	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	66452421	33768	19.09	1968	1972	1956	2555	1378	1968	1967.91	0.51	-16159	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	0.53	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	32289	N	N	N	N
62	20250115	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	34782293	17678	9.99	1968	1972	1956	2555	1378	1968	1967.55	0.51	-11452	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	0.28	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	32289	N	N	N	N
63	20250115	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-2	5	-0.10	27987289	14225	8.04	1968	1972	1956	2555	1378	1968	1967.47	0.51	-11468	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	124	12	0.22	4500	20241128	-56.31	1925	20241230	2.13	1974	-0.41	20250114	1930	1.87	20250102	4500	-56.31	20241128	1925	2.13	20241230	N	489730	100	6 억	32289	N	N	N	N
64	20250115	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	20520415	10427	5.89	1968	1972	1956	2555	1378	1968	1968.01	0.51	-10347	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	0.16	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	32289	N	N	N	N
65	20250115	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	20343230	10337	5.84	1968	1972	1956	2555	1378	1968	1968.00	0.51	-10324	1983	1975	1966	1958	1949	1979	1962	6	587	100	1370	1	1	6332000	125	12	0.16	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	32289	N	N	N	N
66	20250114	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	7	2	0.36	348296606	176901	386.64	1957	1974	1957	2545	1373	1961	1968.88	0.12	24477	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	2.79	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	7812	N	N	N	N
67	20250114	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	8	2	0.41	343259060	174342	381.05	1957	1974	1957	2545	1373	1961	1968.88	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	2.75	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	7812	N	N	N	N
68	20250114	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	8	2	0.41	267212926	135719	296.63	1957	1974	1957	2545	1373	1961	1968.87	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	2.14	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	7812	N	N	N	N
69	20250114	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	8	2	0.41	240335753	122068	266.80	1957	1974	1957	2545	1373	1961	1968.87	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	1.93	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	7812	N	N	N	N
70	20250114	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	9	2	0.46	207315672	105296	230.14	1957	1974	1957	2545	1373	1961	1968.88	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	1.66	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	7812	N	N	N	N
71	20250114	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	7	2	0.36	165875277	84247	184.13	1957	1974	1957	2545	1373	1961	1968.92	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	1.33	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	7812	N	N	N	N
72	20250114	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	6	2	0.31	153705605	78061	170.61	1957	1974	1957	2545	1373	1961	1969.04	0.12	24502	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	1.23	4500	20241128	-56.29	1925	20241230	2.18	1974	-0.35	20250114	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	7812	N	N	N	N
73	20250114	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	7	2	0.36	109911727	55791	121.94	1957	1974	1957	2545	1373	1961	1970.06	0.12	24517	1969	1964	1957	1952	1945	1967	1955	6	584	100	1370	1	1	6332000	125	12	0.88	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	7812	N	N	N	N
74	20250113	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	89635480	45753	78.78	1960	1962	1950	2540	1370	1956	1959.12	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.72	4500	20241128	-56.42	1925	20241230	1.87	1966	-0.25	20250110	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	7812	N	N	N	N
75	20250113	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	6	2	0.31	80465344	41077	70.73	1960	1962	1950	2540	1370	1956	1958.89	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.65	4500	20241128	-56.40	1925	20241230	1.92	1966	-0.20	20250110	1930	1.66	20250102	4500	-56.40	20241128	1925	1.92	20241230	N	489730	100	6 억	7812	N	N	N	N
76	20250113	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	6267240	3209	5.53	1960	1960	1950	2540	1370	1956	1953.02	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.05	4500	20241128	-56.56	1925	20241230	1.56	1966	-0.56	20250110	1930	1.30	20250102	4500	-56.56	20241128	1925	1.56	20241230	N	489730	100	6 억	7812	N	N	N	N
77	20250113	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-3	5	-0.15	6145966	3147	5.42	1960	1960	1950	2540	1370	1956	1952.96	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.05	4500	20241128	-56.60	1925	20241230	1.45	1966	-0.66	20250110	1930	1.19	20250102	4500	-56.60	20241128	1925	1.45	20241230	N	489730	100	6 억	7812	N	N	N	N
78	20250113	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	1	2	0.05	4272137	2188	3.77	1960	1960	1950	2540	1370	1956	1952.53	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.03	4500	20241128	-56.51	1925	20241230	1.66	1966	-0.46	20250110	1930	1.40	20250102	4500	-56.51	20241128	1925	1.66	20241230	N	489730	100	6 억	7812	N	N	N	N
79	20250113	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	3970759	2034	3.50	1960	1960	1950	2540	1370	1956	1952.19	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.03	4500	20241128	-56.58	1925	20241230	1.51	1966	-0.61	20250110	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	7812	N	N	N	N
80	20250113	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	2219966	1138	1.96	1960	1960	1950	2540	1370	1956	1950.76	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.02	4500	20241128	-56.49	1925	20241230	1.71	1966	-0.41	20250110	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	7812	N	N	N	N
81	20250113	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	1958206	1004	1.73	1960	1960	1950	2540	1370	1956	1950.40	0.12	0	1976	1965	1955	1944	1934	1971	1950	6	584	100	1360	1	1	6332000	124	12	0.02	4500	20241128	-56.49	1925	20241230	1.71	1966	-0.41	20250110	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	7812	N	N	N	N
82	20250110	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	6	2	0.31	113809100	58077	181.29	1945	1966	1945	2535	1365	1950	1959.62	0.37	-15544	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.92	4500	20241128	-56.53	1925	20241230	1.61	1966	-0.51	20250110	1930	1.35	20250102	4500	-56.53	20241128	1925	1.61	20241230	N	489730	100	6 억	23356	N	N	N	N
83	20250110	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	7	2	0.36	113666415	58004	181.06	1945	1966	1945	2535	1365	1950	1959.63	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.92	4500	20241128	-56.51	1925	20241230	1.66	1966	-0.46	20250110	1930	1.40	20250102	4500	-56.51	20241128	1925	1.66	20241230	N	489730	100	6 억	23356	N	N	N	N
84	20250110	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	109988984	56122	175.18	1945	1966	1945	2535	1365	1950	1959.82	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.89	4500	20241128	-56.58	1925	20241230	1.51	1966	-0.61	20250110	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	23356	N	N	N	N
85	20250110	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	107343268	54768	170.96	1945	1966	1945	2535	1365	1950	1959.96	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.86	4500	20241128	-56.58	1925	20241230	1.51	1966	-0.61	20250110	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	23356	N	N	N	N
86	20250110	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	101371832	51712	161.42	1945	1966	1945	2535	1365	1950	1960.32	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.82	4500	20241128	-56.58	1925	20241230	1.51	1966	-0.61	20250110	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	23356	N	N	N	N
87	20250110	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	100805160	51422	160.51	1945	1966	1945	2535	1365	1950	1960.35	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.81	4500	20241128	-56.58	1925	20241230	1.51	1966	-0.61	20250110	1930	1.24	20250102	4500	-56.58	20241128	1925	1.51	20241230	N	489730	100	6 억	23356	N	N	N	N
88	20250110	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	8	2	0.41	89529591	45666	142.55	1945	1966	1945	2535	1365	1950	1960.53	0.37	-15539	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.72	4500	20241128	-56.49	1925	20241230	1.71	1966	-0.41	20250110	1930	1.45	20250102	4500	-56.49	20241128	1925	1.71	20241230	N	489730	100	6 억	23356	N	N	N	N
89	20250110	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	81123758	41362	129.11	1945	1966	1945	2535	1365	1950	1961.31	0.37	-11995	1956	1953	1949	1946	1942	1951	1944	6	585	100	1360	1	1	6332000	124	12	0.65	4500	20241128	-56.60	1925	20241230	1.45	1966	-0.66	20250110	1930	1.19	20250102	4500	-56.60	20241128	1925	1.45	20241230	N	489730	100	6 억	23356	N	N	N	N
90	20250109	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	62370981	32036	145.24	1951	1952	1945	2525	1363	1946	1946.90	0.39	-1024	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.51	4500	20241128	-56.67	1925	20241230	1.30	1952	-0.10	20250109	1930	1.04	20250102	4500	-56.67	20241128	1925	1.30	20241230	N	489730	100	6 억	24380	N	N	N	N
91	20250109	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	6	2	0.31	58730325	30169	136.77	1951	1952	1945	2525	1363	1946	1946.71	0.39	-1024	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	124	12	0.48	4500	20241128	-56.62	1925	20241230	1.40	1952	0.00	20250109	1930	1.14	20250102	4500	-56.62	20241128	1925	1.40	20241230	N	489730	100	6 억	24380	N	N	N	N
92	20250109	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	39119357	20106	91.15	1951	1952	1945	2525	1363	1946	1945.66	0.39	-180	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.32	4500	20241128	-56.73	1925	20241230	1.14	1952	-0.26	20250109	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	24380	N	N	N	N
93	20250109	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	38646230	19863	90.05	1951	1952	1945	2525	1363	1946	1945.64	0.39	-180	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.31	4500	20241128	-56.73	1925	20241230	1.14	1952	-0.26	20250109	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	24380	N	N	N	N
94	20250109	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	38248932	19659	89.12	1951	1952	1945	2525	1363	1946	1945.62	0.39	-191	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.31	4500	20241128	-56.73	1925	20241230	1.14	1952	-0.26	20250109	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	24380	N	N	N	N
95	20250109	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	37546065	19298	87.49	1951	1952	1945	2525	1363	1946	1945.59	0.39	-191	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.30	4500	20241128	-56.76	1925	20241230	1.09	1952	-0.31	20250109	1930	0.83	20250102	4500	-56.76	20241128	1925	1.09	20241230	N	489730	100	6 억	24380	N	N	N	N
96	20250109	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	3	2	0.15	36520369	18771	85.10	1951	1952	1945	2525	1363	1946	1945.57	0.39	-186	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.30	4500	20241128	-56.69	1925	20241230	1.25	1952	-0.15	20250109	1930	0.98	20250102	4500	-56.69	20241128	1925	1.25	20241230	N	489730	100	6 억	24380	N	N	N	N
97	20250109	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-1	5	-0.05	35053830	18017	81.68	1951	1952	1945	2525	1363	1946	1945.60	0.39	-186	1953	1949	1947	1943	1941	1948	1942	6	579	100	1360	1	1	6332000	123	12	0.28	4500	20241128	-56.78	1925	20241230	1.04	1952	-0.36	20250109	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	24380	N	N	N	N
98	20250108	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-1	5	-0.05	42949055	22058	81.47	1947	1951	1945	2530	1363	1947	1947.10	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.35	4500	20241128	-56.76	1925	20241230	1.09	1951	-0.26	20250108	1930	0.83	20250102	4500	-56.76	20241128	1925	1.09	20241230	N	489730	100	6 억	21389	N	N	N	N
99	20250108	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	2	2	0.10	41136674	21127	78.03	1947	1951	1945	2530	1363	1947	1947.11	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.33	4500	20241128	-56.69	1925	20241230	1.25	1951	-0.10	20250108	1930	0.98	20250102	4500	-56.69	20241128	1925	1.25	20241230	N	489730	100	6 억	21389	N	N	N	N
100	20250108	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-2	5	-0.10	40451048	20775	76.73	1947	1951	1945	2530	1363	1947	1947.10	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.33	4500	20241128	-56.78	1925	20241230	1.04	1951	-0.31	20250108	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	21389	N	N	N	N
101	20250108	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-1	5	-0.05	35345589	18151	67.04	1947	1951	1945	2530	1363	1947	1947.31	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.29	4500	20241128	-56.76	1925	20241230	1.09	1951	-0.26	20250108	1930	0.83	20250102	4500	-56.76	20241128	1925	1.09	20241230	N	489730	100	6 억	21389	N	N	N	N
102	20250108	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	3	2	0.15	34651966	17795	65.72	1947	1950	1945	2530	1363	1947	1947.29	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.28	4500	20241128	-56.67	1925	20241230	1.30	1950	0.00	20250106	1930	1.04	20250102	4500	-56.67	20241128	1925	1.30	20241230	N	489730	100	6 억	21389	N	N	N	N
103	20250108	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	33862266	17390	64.23	1947	1950	1945	2530	1363	1947	1947.23	0.34	2991	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.27	4500	20241128	-56.73	1925	20241230	1.14	1950	0.00	20250106	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	21389	N	N	N	N
104	20250108	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-1	5	-0.05	20302598	10429	38.52	1947	1948	1945	2530	1363	1947	1946.74	0.34	862	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.16	4500	20241128	-56.76	1925	20241230	1.09	1950	-0.21	20250106	1930	0.83	20250102	4500	-56.76	20241128	1925	1.09	20241230	N	489730	100	6 억	21389	N	N	N	N
105	20250108	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	8179348	4201	15.52	1947	1948	1947	2530	1363	1947	1947.00	0.34	0	1952	1949	1944	1941	1936	1951	1943	6	583	100	1360	1	1	6332000	123	12	0.07	4500	20241128	-56.73	1925	20241230	1.14	1950	-0.15	20250106	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	21389	N	N	N	N
106	20250107	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	8	2	0.41	52210979	26844	202.49	1939	1947	1939	2520	1358	1939	1944.98	0.29	3013	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.42	4500	20241128	-56.73	1925	20241230	1.14	1950	-0.15	20250106	1930	0.88	20250102	4500	-56.73	20241128	1925	1.14	20241230	N	489730	100	6 억	18376	N	N	N	N
107	20250107	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	7	2	0.36	47131356	24235	182.81	1939	1947	1939	2520	1358	1939	1944.76	0.29	1630	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.38	4500	20241128	-56.76	1925	20241230	1.09	1950	-0.21	20250106	1930	0.83	20250102	4500	-56.76	20241128	1925	1.09	20241230	N	489730	100	6 억	18376	N	N	N	N
108	20250107	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	6	2	0.31	27862498	14329	108.09	1939	1946	1939	2520	1358	1939	1944.48	0.29	1692	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.23	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18376	N	N	N	N
109	20250107	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	6	2	0.31	25475985	13102	98.83	1939	1946	1939	2520	1358	1939	1944.43	0.29	1564	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.21	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18376	N	N	N	N
110	20250107	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	6	2	0.31	23614621	12145	91.61	1939	1946	1939	2520	1358	1939	1944.39	0.29	1564	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.19	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18376	N	N	N	N
111	20250107	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	6	2	0.31	22410666	11526	86.94	1939	1946	1939	2520	1358	1939	1944.36	0.29	1564	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.18	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18376	N	N	N	N
112	20250107	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	5	2	0.26	2476751	1276	9.63	1939	1944	1939	2520	1358	1939	1941.03	0.29	20	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.02	4500	20241128	-56.80	1925	20241230	0.99	1950	-0.31	20250106	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18376	N	N	N	N
113	20250107	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	1	2	0.05	67875	35	0.26	1939	1940	1939	2520	1358	1939	1939.29	0.29	20	1955	1947	1942	1934	1929	1944	1931	6	581	100	1350	1	1	6332000	123	12	0.00	4500	20241128	-56.89	1925	20241230	0.78	1950	-0.51	20250106	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18376	N	N	N	N
114	20250106	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-3	5	-0.15	25550998	13157	65.54	1942	1950	1937	2520	1360	1942	1942.01	0.29	275	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.21	4500	20241128	-56.91	1925	20241230	0.73	1950	-0.56	20250106	1930	0.47	20250102	4500	-56.91	20241128	1925	0.73	20241230	N	489730	100	6 억	18101	N	N	N	N
115	20250106	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	2	2	0.10	24703650	12720	63.36	1942	1950	1937	2520	1360	1942	1942.11	0.29	711	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.20	4500	20241128	-56.80	1925	20241230	0.99	1950	-0.31	20250106	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18101	N	N	N	N
116	20250106	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	3	2	0.15	24590910	12662	63.07	1942	1950	1937	2520	1360	1942	1942.10	0.29	711	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.20	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18101	N	N	N	N
117	20250106	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-2	5	-0.10	23952538	12333	61.43	1942	1950	1937	2520	1360	1942	1942.15	0.29	711	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.19	4500	20241128	-56.89	1925	20241230	0.78	1950	-0.51	20250106	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18101	N	N	N	N
118	20250106	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	3	2	0.15	21741758	11196	55.77	1942	1950	1937	2520	1360	1942	1941.92	0.29	711	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.18	4500	20241128	-56.78	1925	20241230	1.04	1950	-0.26	20250106	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18101	N	N	N	N
119	20250106	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-2	5	-0.10	21105297	10868	54.14	1942	1950	1937	2520	1360	1942	1941.97	0.29	568	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.17	4500	20241128	-56.89	1925	20241230	0.78	1950	-0.51	20250106	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18101	N	N	N	N
120	20250106	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-3	5	-0.15	13355483	6883	34.29	1942	1950	1937	2520	1360	1942	1940.36	0.29	568	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.11	4500	20241128	-56.91	1925	20241230	0.73	1950	-0.56	20250106	1930	0.47	20250102	4500	-56.91	20241128	1925	0.73	20241230	N	489730	100	6 억	18101	N	N	N	N
121	20250106	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	3303619	1704	8.49	1942	1950	1937	2520	1360	1942	1938.74	0.29	-158	1947	1944	1942	1939	1937	1946	1941	6	578	100	1350	1	1	6332000	123	12	0.03	4500	20241128	-56.84	1925	20241230	0.88	1950	-0.41	20250106	1930	0.62	20250102	4500	-56.84	20241128	1925	0.88	20241230	N	489730	100	6 억	18101	N	N	N	N
122	20250103	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	2	2	0.10	38929005	20045	65.95	1940	1945	1940	2520	1358	1940	1942.08	0.29	-54	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.32	4500	20241128	-56.84	1925	20241230	0.88	1945	0.00	20250102	1930	0.62	20250102	4500	-56.84	20241128	1925	0.88	20241230	N	489730	100	6 억	18155	N	N	N	N
123	20250103	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	3	2	0.15	37154690	19131	62.94	1940	1945	1940	2520	1358	1940	1942.12	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.30	4500	20241128	-56.82	1925	20241230	0.94	1945	0.00	20250102	1930	0.67	20250102	4500	-56.82	20241128	1925	0.94	20241230	N	489730	100	6 억	18155	N	N	N	N
124	20250103	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	3	2	0.15	26796344	13800	45.40	1940	1945	1940	2520	1358	1940	1941.76	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.22	4500	20241128	-56.82	1925	20241230	0.94	1945	0.00	20250102	1930	0.67	20250102	4500	-56.82	20241128	1925	0.94	20241230	N	489730	100	6 억	18155	N	N	N	N
125	20250103	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	4	2	0.21	17123761	8822	29.02	1940	1945	1940	2520	1358	1940	1941.03	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.14	4500	20241128	-56.80	1925	20241230	0.99	1945	0.00	20250102	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18155	N	N	N	N
126	20250103	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	4	2	0.21	15525672	7999	26.32	1940	1945	1940	2520	1358	1940	1940.95	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.13	4500	20241128	-56.80	1925	20241230	0.99	1945	0.00	20250102	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18155	N	N	N	N
127	20250103	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	4	2	0.21	14688103	7568	24.90	1940	1945	1940	2520	1358	1940	1940.82	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.12	4500	20241128	-56.80	1925	20241230	0.99	1945	0.00	20250102	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18155	N	N	N	N
128	20250103	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	5	2	0.26	7583198	3907	12.85	1940	1945	1940	2520	1358	1940	1940.93	0.29	-52	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.06	4500	20241128	-56.78	1925	20241230	1.04	1945	0.00	20250102	1930	0.78	20250102	4500	-56.78	20241128	1925	1.04	20241230	N	489730	100	6 억	18155	N	N	N	N
129	20250103	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	0	3	0.00	97000	50	0.16	1940	1940	1940	2520	1358	1940	1940.00	0.29	0	1953	1946	1938	1931	1923	1950	1935	6	580	100	1350	1	1	6332000	123	12	0.00	4500	20241128	-56.89	1925	20241230	0.78	1945	-0.26	20250102	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18155	N	N	N	N
130	20250102	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	7	2	0.36	58628578	30258	111.51	1930	1945	1930	2510	1354	1933	1937.62	0.29	-36	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.48	4500	20241128	-56.89	1925	20241230	0.78	1945	-0.26	20250102	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18191	N	N	N	N
131	20250102	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	11	2	0.57	58226998	30051	110.75	1930	1945	1930	2510	1354	1933	1937.61	0.29	171	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.47	4500	20241128	-56.80	1925	20241230	0.99	1945	-0.05	20250102	1930	0.73	20250102	4500	-56.80	20241128	1925	0.99	20241230	N	489730	100	6 억	18191	N	N	N	N
132	20250102	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	8	2	0.41	52349254	27023	99.59	1930	1945	1930	2510	1354	1933	1937.21	0.29	149	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.43	4500	20241128	-56.87	1925	20241230	0.83	1945	-0.21	20250102	1930	0.57	20250102	4500	-56.87	20241128	1925	0.83	20241230	N	489730	100	6 억	18191	N	N	N	N
133	20250102	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	10	2	0.52	50454940	26047	95.99	1930	1945	1930	2510	1354	1933	1937.07	0.29	-46	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.41	4500	20241128	-56.82	1925	20241230	0.94	1945	-0.10	20250102	1930	0.67	20250102	4500	-56.82	20241128	1925	0.94	20241230	N	489730	100	6 억	18191	N	N	N	N
134	20250102	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	7	2	0.36	42054947	21720	80.04	1930	1941	1930	2510	1354	1933	1936.23	0.29	-46	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.34	4500	20241128	-56.89	1925	20241230	0.78	1941	-0.05	20250102	1930	0.52	20250102	4500	-56.89	20241128	1925	0.78	20241230	N	489730	100	6 억	18191	N	N	N	N
135	20250102	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	8	2	0.41	31410082	16233	59.82	1930	1941	1930	2510	1354	1933	1934.95	0.29	-46	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	123	12	0.26	4500	20241128	-56.87	1925	20241230	0.83	1941	0.00	20250102	1930	0.57	20250102	4500	-56.87	20241128	1925	0.83	20241230	N	489730	100	6 억	18191	N	N	N	N
136	20250102	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	19764802	10225	37.68	1930	1934	1930	2510	1354	1933	1932.99	0.29	14	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	122	12	0.16	4500	20241128	-57.04	1925	20241230	0.42	1934	-0.05	20250102	1930	0.16	20250102	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N
137	20250102	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2510	1354	1933	0.00	0.29	0	1947	1939	1932	1924	1917	1944	1929	6	577	100	1350	1	1	6332000	122	12	0.00	4500	20241128	-57.04	1925	20241230	0.42	0	0.00	0	0	0.00	0	4500	-57.04	20241128	1925	0.42	20241230	N	489730	100	6 억	18191	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History