KissMeData/492220/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	1948	9	2	0.46	41771413	21464	51.35	1939	1951	1934	2520	1358	1939	1946.12	1.26	-414	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.35	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	78495	N	N	N	N
3	20250124	151418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	10	2	0.52	41746089	21451	51.32	1939	1951	1934	2520	1358	1939	1946.11	1.26	-414	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.35	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	78495	N	N	N	N
4	20250124	141415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	3	2	0.15	35377628	18185	43.50	1939	1950	1934	2520	1358	1939	1945.43	1.26	-414	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.29	3100	20241212	-37.35	1906	20241213	1.89	1968	-1.32	20250114	1924	0.94	20250102	3100	-37.35	20241212	1906	1.89	20241213	N	492220	100	6 억	78495	N	N	N	N
5	20250124	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	5	2	0.26	12796446	6587	15.76	1939	1949	1934	2520	1358	1939	1942.68	1.26	-73	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.11	3100	20241212	-37.29	1906	20241213	1.99	1968	-1.22	20250114	1924	1.04	20250102	3100	-37.29	20241212	1906	1.99	20241213	N	492220	100	6 억	78495	N	N	N	N
6	20250124	121414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	5	2	0.26	11826390	6088	14.56	1939	1949	1934	2520	1358	1939	1942.57	1.26	-73	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.10	3100	20241212	-37.29	1906	20241213	1.99	1968	-1.22	20250114	1924	1.04	20250102	3100	-37.29	20241212	1906	1.99	20241213	N	492220	100	6 억	78495	N	N	N	N
7	20250124	111415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	9	2	0.46	9798198	5047	12.07	1939	1949	1934	2520	1358	1939	1941.39	1.26	-73	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.08	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	78495	N	N	N	N
8	20250124	101412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	5	2	0.26	7076572	3647	8.72	1939	1949	1934	2520	1358	1939	1940.38	1.26	-3	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	121	12	0.06	3100	20241212	-37.29	1906	20241213	1.99	1968	-1.22	20250114	1924	1.04	20250102	3100	-37.29	20241212	1906	1.99	20241213	N	492220	100	6 억	78495	N	N	N	N
9	20250124	091422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-3	5	-0.15	89048	46	0.11	1939	1939	1934	2520	1358	1939	1935.83	1.26	0	1949	1944	1941	1936	1933	1942	1934	6	581	100	1350	1	1	6210000	120	12	0.00	3100	20241212	-37.55	1906	20241213	1.57	1968	-1.63	20250114	1924	0.62	20250102	3100	-37.55	20241212	1906	1.57	20241213	N	492220	100	6 억	78495	N	N	N	N
10	20250123	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-7	5	-0.36	81167616	41801	232.45	1945	1946	1938	2525	1363	1946	1941.76	1.27	-464	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	120	12	0.67	3100	20241212	-37.45	1906	20241213	1.73	1968	-1.47	20250114	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	78959	N	N	N	N
11	20250123	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-1	5	-0.05	81144341	41789	232.38	1945	1946	1938	2525	1363	1946	1941.76	1.27	-464	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	121	12	0.67	3100	20241212	-37.26	1906	20241213	2.05	1968	-1.17	20250114	1924	1.09	20250102	3100	-37.26	20241212	1906	2.05	20241213	N	492220	100	6 억	78959	N	N	N	N
12	20250123	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-1	5	-0.05	60378139	31110	173.00	1945	1945	1938	2525	1363	1946	1940.80	1.27	-260	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	121	12	0.50	3100	20241212	-37.26	1906	20241213	2.05	1968	-1.17	20250114	1924	1.09	20250102	3100	-37.26	20241212	1906	2.05	20241213	N	492220	100	6 억	78959	N	N	N	N
13	20250123	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	-7	5	-0.36	49789017	25661	142.70	1945	1945	1938	2525	1363	1946	1940.26	1.27	261	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	120	12	0.41	3100	20241212	-37.45	1906	20241213	1.73	1968	-1.47	20250114	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	78959	N	N	N	N
14	20250123	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-8	5	-0.41	38517202	19847	110.37	1945	1945	1938	2525	1363	1946	1940.71	1.27	-262	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	120	12	0.32	3100	20241212	-37.48	1906	20241213	1.68	1968	-1.52	20250114	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	78959	N	N	N	N
15	20250123	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-8	5	-0.41	35540429	18311	101.82	1945	1945	1938	2525	1363	1946	1940.93	1.27	-262	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	120	12	0.29	3100	20241212	-37.48	1906	20241213	1.68	1968	-1.52	20250114	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	78959	N	N	N	N
16	20250123	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-2	5	-0.10	32112994	16544	92.00	1945	1945	1940	2525	1363	1946	1941.07	1.27	-262	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	121	12	0.27	3100	20241212	-37.29	1906	20241213	1.99	1968	-1.22	20250114	1924	1.04	20250102	3100	-37.29	20241212	1906	1.99	20241213	N	492220	100	6 억	78959	N	N	N	N
17	20250123	091410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-3	5	-0.15	209778	108	0.60	1945	1945	1942	2525	1363	1946	1942.39	1.27	-84	1955	1950	1946	1941	1937	1948	1939	6	579	100	1360	1	1	6210000	121	12	0.00	3100	20241212	-37.32	1906	20241213	1.94	1968	-1.27	20250114	1924	0.99	20250102	3100	-37.32	20241212	1906	1.94	20241213	N	492220	100	6 억	78959	N	N	N	N
18	20250122	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-5	5	-0.26	35030890	17972	27.20	1951	1951	1942	2535	1366	1951	1949.19	1.28	-346	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.29	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	79305	N	N	N	N
19	20250122	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	34369500	17632	26.69	1951	1951	1942	2535	1366	1951	1949.27	1.28	-346	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.28	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	79305	N	N	N	N
20	20250122	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-5	5	-0.26	31674044	16247	24.59	1951	1951	1942	2535	1366	1951	1949.53	1.28	-286	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.26	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	79305	N	N	N	N
21	20250122	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-5	5	-0.26	30505038	15646	23.68	1951	1951	1942	2535	1366	1951	1949.70	1.28	-246	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.25	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	79305	N	N	N	N
22	20250122	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-5	5	-0.26	30347412	15565	23.56	1951	1951	1942	2535	1366	1951	1949.72	1.28	-246	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.25	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	79305	N	N	N	N
23	20250122	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	30339616	15561	23.55	1951	1951	1942	2535	1366	1951	1949.72	1.28	-246	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.25	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	79305	N	N	N	N
24	20250122	101418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	26404166	13539	20.49	1951	1951	1942	2535	1366	1951	1950.23	1.28	-200	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.22	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	79305	N	N	N	N
25	20250122	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	1190849	611	0.92	1951	1951	1949	2535	1366	1951	1949.02	1.28	-55	1958	1954	1948	1944	1938	1956	1946	6	584	100	1360	1	1	6210000	121	12	0.01	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	79305	N	N	N	N
26	20250121	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	5	2	0.26	128690287	66071	285.86	1946	1952	1942	2525	1363	1946	1947.76	1.27	726	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	1.06	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	78579	N	N	N	N
27	20250121	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	5	2	0.26	128483481	65965	285.40	1946	1952	1942	2525	1363	1946	1947.75	1.27	828	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	1.06	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	78579	N	N	N	N
28	20250121	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	106988673	54927	237.65	1946	1952	1942	2525	1363	1946	1947.83	1.27	822	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.88	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	78579	N	N	N	N
29	20250121	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	5	2	0.26	106390046	54620	236.32	1946	1952	1942	2525	1363	1946	1947.82	1.27	826	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.88	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	78579	N	N	N	N
30	20250121	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	2	2	0.10	84432581	43364	187.62	1946	1952	1942	2525	1363	1946	1947.07	1.27	784	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.70	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	78579	N	N	N	N
31	20250121	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-4	5	-0.21	63920871	32834	142.06	1946	1952	1942	2525	1363	1946	1946.79	1.27	804	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.53	3100	20241212	-37.35	1906	20241213	1.89	1968	-1.32	20250114	1924	0.94	20250102	3100	-37.35	20241212	1906	1.89	20241213	N	492220	100	6 억	78579	N	N	N	N
32	20250121	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	22406997	11515	49.82	1946	1952	1944	2525	1363	1946	1945.90	1.27	696	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.19	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	78579	N	N	N	N
33	20250121	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	11676	6	0.03	1946	1946	1946	2525	1363	1946	1946.00	1.27	0	1956	1950	1946	1940	1936	1949	1939	6	579	100	1360	1	1	6210000	121	12	0.00	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	78579	N	N	N	N
34	20250120	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-7	5	-0.36	44957325	23111	113.88	1948	1952	1942	2535	1368	1953	1945.28	1.32	-5421	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.37	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	81745	N	N	N	N
35	20250120	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-8	5	-0.41	39042265	20069	98.89	1948	1952	1942	2535	1368	1953	1945.40	1.32	-5311	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.32	3100	20241212	-37.26	1906	20241213	2.05	1968	-1.17	20250114	1924	1.09	20250102	3100	-37.26	20241212	1906	2.05	20241213	N	492220	100	6 억	81745	N	N	N	N
36	20250120	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-6	5	-0.31	29760433	15298	75.38	1948	1952	1942	2535	1368	1953	1945.38	1.32	-5311	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.25	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	81745	N	N	N	N
37	20250120	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-5	5	-0.26	21240185	10924	53.83	1948	1952	1942	2535	1368	1953	1944.36	1.32	-5311	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.18	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	81745	N	N	N	N
38	20250120	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-11	5	-0.56	18505867	9520	46.91	1948	1952	1942	2535	1368	1953	1943.89	1.32	-5266	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.15	3100	20241212	-37.35	1906	20241213	1.89	1968	-1.32	20250114	1924	0.94	20250102	3100	-37.35	20241212	1906	1.89	20241213	N	492220	100	6 억	81745	N	N	N	N
39	20250120	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-7	5	-0.36	15558947	8003	39.43	1948	1952	1942	2535	1368	1953	1944.14	1.32	-4832	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.13	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	81745	N	N	N	N
40	20250120	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-7	5	-0.36	6516441	3349	16.50	1948	1952	1944	2535	1368	1953	1945.79	1.32	-1622	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.05	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	81745	N	N	N	N
41	20250120	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-5	5	-0.26	62346	32	0.16	1948	1952	1948	2535	1368	1953	1948.31	1.32	-1	1959	1956	1952	1949	1945	1954	1947	6	582	100	1360	1	1	6210000	121	12	0.00	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	81745	N	N	N	N
42	20250117	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	39603856	20295	33.34	1955	1955	1948	2540	1369	1955	1951.41	1.36	-2897	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.33	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	84642	N	N	N	N
43	20250117	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	36731720	18823	30.92	1955	1955	1948	2540	1369	1955	1951.43	1.36	-2880	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.30	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	84642	N	N	N	N
44	20250117	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	33385145	17109	28.10	1955	1955	1948	2540	1369	1955	1951.32	1.36	-2860	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.28	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	84642	N	N	N	N
45	20250117	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	30336749	15548	25.54	1955	1955	1948	2540	1369	1955	1951.17	1.36	-2860	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.25	3100	20241212	-37.03	1906	20241213	2.41	1968	-0.81	20250114	1924	1.46	20250102	3100	-37.03	20241212	1906	2.41	20241213	N	492220	100	6 억	84642	N	N	N	N
46	20250117	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	25441440	13040	21.42	1955	1955	1948	2540	1369	1955	1951.03	1.36	-2397	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.21	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	84642	N	N	N	N
47	20250117	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	21736581	11143	18.30	1955	1955	1948	2540	1369	1955	1950.69	1.36	-2370	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.18	3100	20241212	-36.97	1906	20241213	2.52	1968	-0.71	20250114	1924	1.56	20250102	3100	-36.97	20241212	1906	2.52	20241213	N	492220	100	6 억	84642	N	N	N	N
48	20250117	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	9114327	4670	7.67	1955	1955	1948	2540	1369	1955	1951.68	1.36	-1957	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.08	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	84642	N	N	N	N
49	20250117	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	41040	21	0.03	1955	1955	1950	2540	1369	1955	1954.29	1.36	12	1966	1960	1950	1944	1934	1963	1947	6	585	100	1360	1	1	6210000	121	12	0.00	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	84642	N	N	N	N
50	20250116	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	118733125	60877	20.89	1949	1956	1940	2530	1365	1949	1950.38	1.22	10315	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.98	3100	20241212	-36.94	1906	20241213	2.57	1968	-0.66	20250114	1924	1.61	20250102	3100	-36.94	20241212	1906	2.57	20241213	N	492220	100	6 억	75602	N	N	N	N
51	20250116	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	113351010	58124	19.95	1949	1956	1940	2530	1365	1949	1950.16	1.22	10791	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.94	3100	20241212	-36.94	1906	20241213	2.57	1968	-0.66	20250114	1924	1.61	20250102	3100	-36.94	20241212	1906	2.57	20241213	N	492220	100	6 억	75602	N	N	N	N
52	20250116	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	85534752	43890	15.06	1949	1955	1940	2530	1365	1949	1948.84	1.22	11083	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.71	3100	20241212	-36.94	1906	20241213	2.57	1968	-0.66	20250114	1924	1.61	20250102	3100	-36.94	20241212	1906	2.57	20241213	N	492220	100	6 억	75602	N	N	N	N
53	20250116	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	4	2	0.21	71168808	36535	12.54	1949	1953	1940	2530	1365	1949	1947.96	1.22	11133	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.59	3100	20241212	-37.00	1906	20241213	2.47	1968	-0.76	20250114	1924	1.51	20250102	3100	-37.00	20241212	1906	2.47	20241213	N	492220	100	6 억	75602	N	N	N	N
54	20250116	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	32608682	16752	5.75	1949	1950	1940	2530	1365	1949	1946.55	1.22	-1014	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.27	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	75602	N	N	N	N
55	20250116	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	31900084	16388	5.62	1949	1950	1940	2530	1365	1949	1946.55	1.22	-1014	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.26	3100	20241212	-37.29	1906	20241213	1.99	1968	-1.22	20250114	1924	1.04	20250102	3100	-37.29	20241212	1906	1.99	20241213	N	492220	100	6 억	75602	N	N	N	N
56	20250116	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	15451664	7948	2.73	1949	1950	1940	2530	1365	1949	1944.09	1.22	-992	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	121	12	0.13	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	75602	N	N	N	N
57	20250116	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-9	5	-0.46	11677575	6011	2.06	1949	1949	1940	2530	1365	1949	1942.70	1.22	11	1962	1955	1949	1942	1936	1959	1946	6	581	100	1360	1	1	6210000	120	12	0.10	3100	20241212	-37.42	1906	20241213	1.78	1968	-1.42	20250114	1924	0.83	20250102	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	75602	N	N	N	N
58	20250115	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	568195699	291405	115.74	1947	1956	1943	2530	1364	1948	1949.85	1.79	-33386	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	4.69	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	110988	N	N	N	N
59	20250115	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	567497623	291047	115.60	1947	1956	1943	2530	1364	1948	1949.85	1.79	-33386	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	4.69	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	110988	N	N	N	N
60	20250115	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	466535067	239271	95.04	1947	1956	1943	2530	1364	1948	1949.82	1.79	-33386	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	3.85	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	110988	N	N	N	N
61	20250115	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	367628357	188549	74.89	1947	1956	1943	2530	1364	1948	1949.78	1.79	-33217	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	3.04	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	110988	N	N	N	N
62	20250115	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	85986030	44115	17.52	1947	1956	1943	2530	1364	1948	1949.13	1.79	-34336	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	0.71	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	110988	N	N	N	N
63	20250115	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	82426822	42289	16.80	1947	1956	1943	2530	1364	1948	1949.13	1.79	-34336	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	0.68	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	110988	N	N	N	N
64	20250115	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	73784039	37856	15.04	1947	1956	1943	2530	1364	1948	1949.07	1.79	-34336	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	0.61	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	110988	N	N	N	N
65	20250115	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	19585024	10018	3.98	1947	1956	1945	2530	1364	1948	1954.98	1.79	-7152	1980	1964	1952	1936	1924	1972	1944	6	582	100	1360	1	1	6210000	121	12	0.16	3100	20241212	-36.94	1906	20241213	2.57	1968	-0.66	20250114	1924	1.61	20250102	3100	-36.94	20241212	1906	2.57	20241213	N	492220	100	6 억	110988	N	N	N	N
66	20250114	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	8	2	0.41	491193688	251771	447.20	1940	1968	1940	2520	1358	1940	1950.95	1.28	31991	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	4.05	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	79752	N	N	N	N
67	20250114	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	8	2	0.41	490215792	251269	446.30	1940	1968	1940	2520	1358	1940	1950.96	1.28	32441	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	4.05	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	79752	N	N	N	N
68	20250114	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	7	2	0.36	371910923	190596	338.54	1940	1968	1940	2520	1358	1940	1951.30	1.28	34970	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	3.07	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	79752	N	N	N	N
69	20250114	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	17	2	0.88	298047262	152758	271.33	1940	1968	1940	2520	1358	1940	1951.11	1.28	35204	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	122	12	2.46	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	79752	N	N	N	N
70	20250114	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	16	2	0.82	282652674	144884	257.34	1940	1968	1940	2520	1358	1940	1950.89	1.28	35164	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	2.33	3100	20241212	-36.90	1906	20241213	2.62	1968	-0.61	20250114	1924	1.66	20250102	3100	-36.90	20241212	1906	2.62	20241213	N	492220	100	6 억	79752	N	N	N	N
71	20250114	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	10	2	0.52	200192983	102645	182.32	1940	1968	1940	2520	1358	1940	1950.34	1.28	-302	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	1.65	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	79752	N	N	N	N
72	20250114	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	10	2	0.52	171681257	88025	156.35	1940	1968	1940	2520	1358	1940	1950.37	1.28	157	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	1.42	3100	20241212	-37.10	1906	20241213	2.31	1968	-0.91	20250114	1924	1.35	20250102	3100	-37.10	20241212	1906	2.31	20241213	N	492220	100	6 억	79752	N	N	N	N
73	20250114	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	1	2	0.05	150803572	77320	137.34	1940	1968	1940	2520	1358	1940	1950.38	1.28	598	1952	1946	1935	1929	1918	1948	1931	6	580	100	1350	1	1	6210000	121	12	1.25	3100	20241212	-37.39	1906	20241213	1.84	1968	-1.37	20250114	1924	0.88	20250102	3100	-37.39	20241212	1906	1.84	20241213	N	492220	100	6 억	79752	N	N	N	N
74	20250113	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	108938341	56300	95.65	1940	1941	1924	2515	1356	1937	1934.96	1.39	-5134	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.91	3100	20241212	-37.42	1906	20241213	1.78	1950	-0.51	20250110	1924	0.83	20250113	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	86418	N	N	N	N
75	20250113	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	98102324	50716	86.16	1940	1940	1924	2515	1356	1937	1934.35	1.39	-5134	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.82	3100	20241212	-37.42	1906	20241213	1.78	1950	-0.51	20250110	1924	0.83	20250113	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	86418	N	N	N	N
76	20250113	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-2	5	-0.10	34235590	17709	30.09	1940	1940	1924	2515	1356	1937	1933.23	1.39	-4536	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.29	3100	20241212	-37.58	1906	20241213	1.52	1950	-0.77	20250110	1924	0.57	20250113	3100	-37.58	20241212	1906	1.52	20241213	N	492220	100	6 억	86418	N	N	N	N
77	20250113	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	0	3	0.00	13823614	7140	12.13	1940	1940	1933	2515	1356	1937	1936.08	1.39	-2779	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.11	3100	20241212	-37.52	1906	20241213	1.63	1950	-0.67	20250110	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	86418	N	N	N	N
78	20250113	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	6624161	3420	5.81	1940	1940	1933	2515	1356	1937	1936.89	1.39	-121	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.06	3100	20241212	-37.48	1906	20241213	1.68	1950	-0.62	20250110	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	86418	N	N	N	N
79	20250113	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	1	2	0.05	4761743	2459	4.18	1940	1940	1933	2515	1356	1937	1936.46	1.39	-121	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.04	3100	20241212	-37.48	1906	20241213	1.68	1950	-0.62	20250110	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	86418	N	N	N	N
80	20250113	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	2	2	0.10	2653307	1371	2.33	1940	1940	1933	2515	1356	1937	1935.31	1.39	-52	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.02	3100	20241212	-37.45	1906	20241213	1.73	1950	-0.56	20250110	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	86418	N	N	N	N
81	20250113	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	-4	5	-0.21	1787384	924	1.57	1940	1940	1933	2515	1356	1937	1934.40	1.39	0	1955	1946	1941	1932	1927	1943	1929	6	578	100	1350	1	1	6210000	120	12	0.01	3100	20241212	-37.65	1906	20241213	1.42	1950	-0.87	20250110	1924	0.47	20250102	3100	-37.65	20241212	1906	1.42	20241213	N	492220	100	6 억	86418	N	N	N	N
82	20250110	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	114321667	58862	49.42	1938	1950	1936	2520	1358	1939	1942.20	1.63	-16578	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.95	3100	20241212	-37.52	1906	20241213	1.63	1950	-0.67	20250110	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	101089	N	N	N	N
83	20250110	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	0	3	0.00	112971578	58165	48.83	1938	1950	1936	2520	1358	1939	1942.26	1.63	-16279	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.94	3100	20241212	-37.45	1906	20241213	1.73	1950	-0.56	20250110	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	101089	N	N	N	N
84	20250110	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	0	3	0.00	108997918	56116	47.11	1938	1950	1936	2520	1358	1939	1942.37	1.63	-16578	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.90	3100	20241212	-37.45	1906	20241213	1.73	1950	-0.56	20250110	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	101089	N	N	N	N
85	20250110	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	108914560	56073	47.08	1938	1950	1936	2520	1358	1939	1942.37	1.63	-16578	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.90	3100	20241212	-37.52	1906	20241213	1.63	1950	-0.67	20250110	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	101089	N	N	N	N
86	20250110	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	93170610	47945	40.25	1938	1950	1937	2520	1358	1939	1943.28	1.63	-8607	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.77	3100	20241212	-37.48	1906	20241213	1.68	1950	-0.62	20250110	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	101089	N	N	N	N
87	20250110	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	91897308	47288	39.70	1938	1950	1937	2520	1358	1939	1943.35	1.63	-8607	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.76	3100	20241212	-37.48	1906	20241213	1.68	1950	-0.62	20250110	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	101089	N	N	N	N
88	20250110	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	0	3	0.00	84446658	43444	36.47	1938	1950	1937	2520	1358	1939	1943.80	1.63	-6086	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	120	12	0.70	3100	20241212	-37.45	1906	20241213	1.73	1950	-0.56	20250110	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	101089	N	N	N	N
89	20250110	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	4	2	0.21	61367113	31537	26.48	1938	1950	1937	2520	1358	1939	1945.88	1.63	-3114	1951	1944	1937	1930	1923	1946	1932	6	581	100	1350	1	1	6210000	121	12	0.51	3100	20241212	-37.32	1906	20241213	1.94	1950	-0.36	20250110	1924	0.99	20250102	3100	-37.32	20241212	1906	1.94	20241213	N	492220	100	6 억	101089	N	N	N	N
90	20250109	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	0	3	0.00	229419374	118443	214.92	1939	1944	1930	2520	1358	1939	1936.96	1.34	28101	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	1.91	3100	20241212	-37.45	1906	20241213	1.73	1944	-0.26	20250109	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	82988	N	N	N	N
91	20250109	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	2	2	0.10	217929892	112518	204.17	1939	1944	1930	2520	1358	1939	1936.84	1.34	27867	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	121	12	1.81	3100	20241212	-37.39	1906	20241213	1.84	1944	-0.15	20250109	1924	0.88	20250102	3100	-37.39	20241212	1906	1.84	20241213	N	492220	100	6 억	82988	N	N	N	N
92	20250109	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	122646751	63420	115.08	1939	1942	1930	2520	1358	1939	1933.88	1.34	1211	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	1.02	3100	20241212	-37.52	1906	20241213	1.63	1942	0.00	20250108	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	82988	N	N	N	N
93	20250109	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	112824958	58343	105.86	1939	1942	1930	2520	1358	1939	1933.82	1.34	1211	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	0.94	3100	20241212	-37.52	1906	20241213	1.63	1942	0.00	20250108	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	82988	N	N	N	N
94	20250109	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	104892883	54245	98.43	1939	1942	1930	2520	1358	1939	1933.69	1.34	1211	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	0.87	3100	20241212	-37.52	1906	20241213	1.63	1942	0.00	20250108	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	82988	N	N	N	N
95	20250109	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	100581091	52019	94.39	1939	1942	1930	2520	1358	1939	1933.55	1.34	1211	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	0.84	3100	20241212	-37.52	1906	20241213	1.63	1942	0.00	20250108	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	82988	N	N	N	N
96	20250109	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-3	5	-0.15	97981962	50676	91.95	1939	1942	1930	2520	1358	1939	1933.50	1.34	1211	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	0.82	3100	20241212	-37.55	1906	20241213	1.57	1942	0.00	20250108	1924	0.62	20250102	3100	-37.55	20241212	1906	1.57	20241213	N	492220	100	6 억	82988	N	N	N	N
97	20250109	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	91237	47	0.09	1939	1942	1938	2520	1358	1939	1941.21	1.34	-4	1947	1943	1938	1934	1929	1943	1934	6	581	100	1350	1	1	6210000	120	12	0.00	3100	20241212	-37.48	1906	20241213	1.68	1942	0.00	20250108	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	82988	N	N	N	N
98	20250108	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	0	3	0.00	106792740	55111	45.84	1939	1942	1933	2520	1358	1939	1937.78	1.52	-12412	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.89	3100	20241212	-37.45	1906	20241213	1.73	1942	-0.15	20250108	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	94347	N	N	N	N
99	20250108	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	1	2	0.05	106596901	55010	45.76	1939	1942	1933	2520	1358	1939	1937.77	1.52	-12361	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.89	3100	20241212	-37.42	1906	20241213	1.78	1942	-0.10	20250108	1924	0.83	20250102	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	94347	N	N	N	N
100	20250108	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	-3	5	-0.15	105341987	54362	45.22	1939	1942	1933	2520	1358	1939	1937.79	1.52	-12361	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.88	3100	20241212	-37.55	1906	20241213	1.57	1942	-0.31	20250108	1924	0.62	20250102	3100	-37.55	20241212	1906	1.57	20241213	N	492220	100	6 억	94347	N	N	N	N
101	20250108	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	-2	5	-0.10	82029874	42323	35.20	1939	1942	1933	2520	1358	1939	1938.19	1.52	-11905	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.68	3100	20241212	-37.52	1906	20241213	1.63	1942	-0.26	20250108	1924	0.68	20250102	3100	-37.52	20241212	1906	1.63	20241213	N	492220	100	6 억	94347	N	N	N	N
102	20250108	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	47838585	24688	20.54	1939	1942	1933	2520	1358	1939	1937.73	1.52	-11905	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.40	3100	20241212	-37.48	1906	20241213	1.68	1942	-0.21	20250108	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	94347	N	N	N	N
103	20250108	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	43620733	22511	18.72	1939	1942	1933	2520	1358	1939	1937.75	1.52	-11341	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.36	3100	20241212	-37.48	1906	20241213	1.68	1942	-0.21	20250108	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	94347	N	N	N	N
104	20250108	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	-5	5	-0.26	41039605	21178	17.62	1939	1942	1933	2520	1358	1939	1937.84	1.52	-11571	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.34	3100	20241212	-37.61	1906	20241213	1.47	1942	-0.41	20250108	1924	0.52	20250102	3100	-37.61	20241212	1906	1.47	20241213	N	492220	100	6 억	94347	N	N	N	N
105	20250108	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-1	5	-0.05	1002461	517	0.43	1939	1939	1938	2520	1358	1939	1939.00	1.52	-515	1948	1943	1936	1931	1924	1946	1934	6	581	100	1350	1	1	6210000	120	12	0.01	3100	20241212	-37.48	1906	20241213	1.68	1941	-0.15	20250107	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	94347	N	N	N	N
106	20250107	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	8	2	0.41	232928671	120222	118.35	1929	1941	1929	2510	1352	1931	1937.49	1.50	-191	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	1.94	3100	20241212	-37.45	1906	20241213	1.73	1941	-0.10	20250107	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	93278	N	N	N	N
107	20250107	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	9	2	0.47	228125528	117746	115.91	1929	1941	1929	2510	1352	1931	1937.44	1.50	-44	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	1.90	3100	20241212	-37.42	1906	20241213	1.78	1941	-0.05	20250107	1924	0.83	20250102	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	93278	N	N	N	N
108	20250107	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	8	2	0.41	186945964	96514	95.01	1929	1941	1929	2510	1352	1931	1936.98	1.50	-184	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	1.55	3100	20241212	-37.45	1906	20241213	1.73	1941	-0.10	20250107	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	93278	N	N	N	N
109	20250107	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	8	2	0.41	145933915	75362	74.19	1929	1941	1929	2510	1352	1931	1936.44	1.50	-184	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	1.21	3100	20241212	-37.45	1906	20241213	1.73	1941	-0.10	20250107	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	93278	N	N	N	N
110	20250107	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	8	2	0.41	112370304	58050	57.15	1929	1941	1929	2510	1352	1931	1935.75	1.50	133	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	0.93	3100	20241212	-37.45	1906	20241213	1.73	1941	-0.10	20250107	1924	0.78	20250102	3100	-37.45	20241212	1906	1.73	20241213	N	492220	100	6 억	93278	N	N	N	N
111	20250107	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	7	2	0.36	75718709	39142	38.53	1929	1941	1929	2510	1352	1931	1934.46	1.50	133	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	0.63	3100	20241212	-37.48	1906	20241213	1.68	1941	-0.15	20250107	1924	0.73	20250102	3100	-37.48	20241212	1906	1.68	20241213	N	492220	100	6 억	93278	N	N	N	N
112	20250107	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	1	2	0.05	36373366	18819	18.53	1929	1941	1929	2510	1352	1931	1932.80	1.50	-587	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	0.30	3100	20241212	-37.68	1906	20241213	1.36	1941	-0.46	20250107	1924	0.42	20250102	3100	-37.68	20241212	1906	1.36	20241213	N	492220	100	6 억	93278	N	N	N	N
113	20250107	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	3	2	0.16	15934179	8237	8.11	1929	1941	1929	2510	1352	1931	1934.46	1.50	6113	1939	1935	1930	1926	1921	1937	1928	6	579	100	1350	1	1	6210000	120	12	0.13	3100	20241212	-37.61	1906	20241213	1.47	1941	-0.36	20250107	1924	0.52	20250102	3100	-37.61	20241212	1906	1.47	20241213	N	492220	100	6 억	93278	N	N	N	N
114	20250106	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	4	2	0.21	196133134	101582	346.27	1925	1934	1925	2505	1349	1927	1930.79	1.15	23701	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	1.64	3100	20241212	-37.71	1906	20241213	1.31	1934	-0.16	20250106	1924	0.36	20250102	3100	-37.71	20241212	1906	1.31	20241213	N	492220	100	6 억	71294	N	N	N	N
115	20250106	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	4	2	0.21	195337562	101170	344.87	1925	1934	1925	2505	1349	1927	1930.79	1.15	23701	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	1.63	3100	20241212	-37.71	1906	20241213	1.31	1934	-0.16	20250106	1924	0.36	20250102	3100	-37.71	20241212	1906	1.31	20241213	N	492220	100	6 억	71294	N	N	N	N
116	20250106	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	6	2	0.31	143363040	74268	253.16	1925	1934	1925	2505	1349	1927	1930.35	1.15	23701	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	1.20	3100	20241212	-37.65	1906	20241213	1.42	1934	-0.05	20250106	1924	0.47	20250102	3100	-37.65	20241212	1906	1.42	20241213	N	492220	100	6 억	71294	N	N	N	N
117	20250106	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	5	2	0.26	136625073	70781	241.28	1925	1934	1925	2505	1349	1927	1930.25	1.15	23701	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	1.14	3100	20241212	-37.68	1906	20241213	1.36	1934	-0.10	20250106	1924	0.42	20250102	3100	-37.68	20241212	1906	1.36	20241213	N	492220	100	6 억	71294	N	N	N	N
118	20250106	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	5	2	0.26	102635809	53191	181.32	1925	1933	1925	2505	1349	1927	1929.57	1.15	20441	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	0.86	3100	20241212	-37.68	1906	20241213	1.36	1933	-0.05	20250106	1924	0.42	20250102	3100	-37.68	20241212	1906	1.36	20241213	N	492220	100	6 억	71294	N	N	N	N
119	20250106	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	3	2	0.16	85708462	44424	151.43	1925	1933	1925	2505	1349	1927	1929.33	1.15	20441	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	0.72	3100	20241212	-37.74	1906	20241213	1.26	1933	-0.16	20250106	1924	0.31	20250102	3100	-37.74	20241212	1906	1.26	20241213	N	492220	100	6 억	71294	N	N	N	N
120	20250106	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	3	2	0.16	75739992	39260	133.83	1925	1933	1925	2505	1349	1927	1929.19	1.15	20441	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	0.63	3100	20241212	-37.74	1906	20241213	1.26	1933	-0.16	20250106	1924	0.31	20250102	3100	-37.74	20241212	1906	1.26	20241213	N	492220	100	6 억	71294	N	N	N	N
121	20250106	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1927	0	3	0.00	13687364	7109	24.23	1925	1928	1925	2505	1349	1927	1925.36	1.15	-43	1931	1928	1926	1923	1921	1930	1925	6	578	100	1340	1	1	6210000	120	12	0.11	3100	20241212	-37.84	1906	20241213	1.10	1930	-0.16	20250102	1924	0.16	20250102	3100	-37.84	20241212	1906	1.10	20241213	N	492220	100	6 억	71294	N	N	N	N
122	20250103	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1927	-1	5	-0.05	56495703	29315	54.01	1926	1929	1924	2505	1350	1928	1927.19	1.15	43	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.47	3100	20241212	-37.84	1906	20241213	1.10	1930	-0.16	20250102	1924	0.16	20250103	3100	-37.84	20241212	1906	1.10	20241213	N	492220	100	6 억	71251	N	N	N	N
123	20250103	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	1	2	0.05	50332636	26118	48.12	1926	1929	1924	2505	1350	1928	1927.12	1.15	255	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.42	3100	20241212	-37.77	1906	20241213	1.21	1930	-0.05	20250102	1924	0.26	20250103	3100	-37.77	20241212	1906	1.21	20241213	N	492220	100	6 억	71251	N	N	N	N
124	20250103	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	45290679	23503	43.30	1926	1929	1924	2505	1350	1928	1927.02	1.15	255	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.38	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
125	20250103	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	41703926	21643	39.88	1926	1928	1924	2505	1350	1928	1926.90	1.15	289	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.35	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
126	20250103	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	34920721	18123	33.39	1926	1928	1924	2505	1350	1928	1926.87	1.15	289	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.29	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
127	20250103	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	30886057	16030	29.53	1926	1928	1924	2505	1350	1928	1926.77	1.15	289	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.26	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
128	20250103	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	22038671	11440	21.08	1926	1928	1924	2505	1350	1928	1926.46	1.15	289	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.18	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
129	20250103	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	0	3	0.00	4155179	2158	3.98	1926	1928	1924	2505	1350	1928	1925.48	1.15	0	1933	1930	1927	1924	1921	1932	1926	6	577	100	1340	1	1	6210000	120	12	0.03	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250103	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	71251	N	N	N	N
130	20250102	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1928	2	2	0.10	104558843	54275	76.13	1926	1930	1924	2500	1349	1926	1926.46	1.16	-839	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.87	3100	20241212	-37.81	1906	20241213	1.15	1930	-0.10	20250102	1924	0.21	20250102	3100	-37.81	20241212	1906	1.15	20241213	N	492220	100	6 억	72090	N	N	N	N
131	20250102	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1927	1	2	0.05	100197707	52013	72.95	1926	1930	1924	2500	1349	1926	1926.40	1.16	-624	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.84	3100	20241212	-37.84	1906	20241213	1.10	1930	-0.16	20250102	1924	0.16	20250102	3100	-37.84	20241212	1906	1.10	20241213	N	492220	100	6 억	72090	N	N	N	N
132	20250102	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	3	2	0.16	97923857	50833	71.30	1926	1930	1924	2500	1349	1926	1926.38	1.16	-624	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.82	3100	20241212	-37.77	1906	20241213	1.21	1930	-0.05	20250102	1924	0.26	20250102	3100	-37.77	20241212	1906	1.21	20241213	N	492220	100	6 억	72090	N	N	N	N
133	20250102	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	0	3	0.00	74442566	38649	54.21	1926	1927	1924	2500	1349	1926	1926.12	1.16	-624	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.62	3100	20241212	-37.87	1906	20241213	1.05	1927	-0.05	20250102	1924	0.10	20250102	3100	-37.87	20241212	1906	1.05	20241213	N	492220	100	6 억	72090	N	N	N	N
134	20250102	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1925	-1	5	-0.05	72088293	37426	52.49	1926	1927	1924	2500	1349	1926	1926.16	1.16	-624	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.60	3100	20241212	-37.90	1906	20241213	1.00	1927	-0.10	20250102	1924	0.05	20250102	3100	-37.90	20241212	1906	1.00	20241213	N	492220	100	6 억	72090	N	N	N	N
135	20250102	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	0	3	0.00	57219153	29702	41.66	1926	1927	1924	2500	1349	1926	1926.44	1.16	-624	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.48	3100	20241212	-37.87	1906	20241213	1.05	1927	-0.05	20250102	1924	0.10	20250102	3100	-37.87	20241212	1906	1.05	20241213	N	492220	100	6 억	72090	N	N	N	N
136	20250102	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	0	3	0.00	3934218	2043	2.87	1926	1927	1925	2500	1349	1926	1925.71	1.16	229	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.03	3100	20241212	-37.87	1906	20241213	1.05	1927	-0.05	20250102	1925	0.05	20250102	3100	-37.87	20241212	1906	1.05	20241213	N	492220	100	6 억	72090	N	N	N	N
137	20250102	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1926	0	3	0.00	0	0	0.00	0	0	0	2500	1349	1926	0.00	1.16	0	1938	1932	1925	1919	1912	1935	1922	6	574	100	1340	1	1	6210000	120	12	0.00	3100	20241212	-37.87	1906	20241213	1.05	0	0.00	0	0	0.00	0	3100	-37.87	20241212	1906	1.05	20241213	N	492220	100	6 억	72090	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History