KissMeData/473050/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	14	2	0.72	9979498	5146	34.68	1950	1964	1937	2515	1355	1935	1939.27	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	137	-69.61	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	323	N	N	N	N
3	20250124	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	14	2	0.72	9979498	5146	34.68	1950	1964	1937	2515	1355	1935	1939.27	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	137	-69.61	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	323	N	N	N	N
4	20250124	141401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	14	2	0.72	8941983	4611	31.07	1950	1964	1937	2515	1355	1935	1939.27	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	137	-69.61	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	323	N	N	N	N
5	20250124	131405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	3	2	0.16	8936136	4608	31.05	1950	1964	1937	2515	1355	1935	1939.27	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	136	-69.21	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.31	1930	20250122	0.41	1965	-1.37	20250103	1930	0.41	20250122	3480	-44.31	20240229	1930	0.41	20250122	N	473050	100	7 억	323	N	N	N	N
6	20250124	121400	57	100.00	KOSDAQ		금융	N	N	N	N	N	1937	2	2	0.10	5551704	2862	19.29	1950	1964	1937	2515	1355	1935	1939.80	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	136	-69.18	1.26	12	0.04	-28.00	1543.00	3480	20240229	-44.34	1930	20250122	0.36	1965	-1.42	20250103	1930	0.36	20250122	3480	-44.34	20240229	1930	0.36	20250122	N	473050	100	7 억	323	N	N	N	N
7	20250124	111401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	19	2	0.98	760644	390	2.63	1950	1964	1950	2515	1355	1935	1950.37	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	137	-69.79	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.85	1930	20250122	1.24	1965	-0.56	20250103	1930	1.24	20250122	3480	-43.85	20240229	1930	1.24	20250122	N	473050	100	7 억	323	N	N	N	N
8	20250124	101357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	19	2	0.98	760644	390	2.63	1950	1964	1950	2515	1355	1935	1950.37	0.00	-10	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	137	-69.79	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.85	1930	20250122	1.24	1965	-0.56	20250103	1930	1.24	20250122	3480	-43.85	20240229	1930	1.24	20250122	N	473050	100	7 억	323	N	N	N	N
9	20250124	091407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	0	3	0.00	0	0	0.00	0	0	0	2515	1355	1935	0.00	0.00	0	1955	1944	1938	1927	1921	1942	1925	7	580	100	1350	1	1	7010000	136	-69.11	1.25	12	0.00	-28.00	1543.00	3480	20240229	-44.40	1930	20250122	0.26	1965	-1.53	20250103	1930	0.26	20250122	3480	-44.40	20240229	1930	0.26	20250122	N	473050	100	7 억	323	N	N	N	N
10	20250123	161356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	-13	5	-0.67	28766581	14825	60.36	1948	1949	1932	2530	1364	1948	1940.41	0.01	-306	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	136	-69.11	1.25	12	0.21	-28.00	1543.00	3480	20240229	-44.40	1930	20250122	0.26	1965	-1.53	20250103	1930	0.26	20250122	3480	-44.40	20240229	1930	0.26	20250122	N	473050	100	7 억	629	N	N	N	N
11	20250123	151354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1938	-10	5	-0.51	25681732	13230	53.86	1948	1949	1938	2530	1364	1948	1941.17	0.01	-111	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	136	-69.21	1.26	12	0.19	-28.00	1543.00	3480	20240229	-44.31	1930	20250122	0.41	1965	-1.37	20250103	1930	0.41	20250122	3480	-44.31	20240229	1930	0.41	20250122	N	473050	100	7 억	629	N	N	N	N
12	20250123	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	1	2	0.05	21409549	11027	44.89	1948	1949	1938	2530	1364	1948	1941.56	0.01	1	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	137	-69.61	1.26	12	0.16	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	629	N	N	N	N
13	20250123	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	1	2	0.05	21409549	11027	44.89	1948	1949	1938	2530	1364	1948	1941.56	0.01	1	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	137	-69.61	1.26	12	0.16	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	629	N	N	N	N
14	20250123	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-8	5	-0.41	21407600	11026	44.89	1948	1949	1938	2530	1364	1948	1941.56	0.01	1	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	136	-69.29	1.26	12	0.16	-28.00	1543.00	3480	20240229	-44.25	1930	20250122	0.52	1965	-1.27	20250103	1930	0.52	20250122	3480	-44.25	20240229	1930	0.52	20250122	N	473050	100	7 억	629	N	N	N	N
15	20250123	111343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	1	2	0.05	19773381	10184	41.46	1948	1949	1938	2530	1364	1948	1941.61	0.01	-18	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	137	-69.61	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	629	N	N	N	N
16	20250123	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	1	2	0.05	19748092	10171	41.41	1948	1949	1938	2530	1364	1948	1941.61	0.01	-18	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	137	-69.61	1.26	12	0.15	-28.00	1543.00	3480	20240229	-43.99	1930	20250122	0.98	1965	-0.81	20250103	1930	0.98	20250122	3480	-43.99	20240229	1930	0.98	20250122	N	473050	100	7 억	629	N	N	N	N
17	20250123	091355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	0	3	0.00	147559	76	0.31	1948	1948	1938	2530	1364	1948	1941.57	0.01	-3	1962	1954	1942	1934	1922	1959	1939	7	582	100	1360	1	1	7010000	137	-69.57	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.02	1930	20250122	0.93	1965	-0.87	20250103	1930	0.93	20250122	3480	-44.02	20240229	1930	0.93	20250122	N	473050	100	7 억	629	N	N	N	N
18	20250122	161344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	5	2	0.26	47624857	24563	225.02	1945	1950	1930	2525	1361	1943	1938.89	0.00	334	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	137	-69.57	1.26	12	0.35	-28.00	1543.00	3480	20240229	-44.02	1930	20250122	0.93	1965	-0.87	20250103	1930	0.93	20250122	3480	-44.02	20240229	1930	0.93	20250122	N	473050	100	7 억	295	N	N	N	N
19	20250122	151346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	5	2	0.26	47619013	24560	224.99	1945	1950	1930	2525	1361	1943	1938.88	0.00	334	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	137	-69.57	1.26	12	0.35	-28.00	1543.00	3480	20240229	-44.02	1930	20250122	0.93	1965	-0.87	20250103	1930	0.93	20250122	3480	-44.02	20240229	1930	0.93	20250122	N	473050	100	7 억	295	N	N	N	N
20	20250122	141343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	7	2	0.36	47024325	24253	222.18	1945	1950	1930	2525	1361	1943	1938.91	0.00	134	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	137	-69.64	1.26	12	0.35	-28.00	1543.00	3480	20240229	-43.97	1930	20250122	1.04	1965	-0.76	20250103	1930	1.04	20250122	3480	-43.97	20240229	1930	1.04	20250122	N	473050	100	7 억	295	N	N	N	N
21	20250122	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	7	2	0.36	27133526	13955	127.84	1945	1950	1944	2525	1361	1943	1944.36	0.00	134	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	137	-69.64	1.26	12	0.20	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	295	N	N	N	N
22	20250122	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	26736944	13751	125.97	1945	1945	1944	2525	1361	1943	1944.36	0.00	0	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	136	-69.43	1.26	12	0.20	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	295	N	N	N	N
23	20250122	111345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	19616072	10088	92.41	1945	1945	1944	2525	1361	1943	1944.50	0.00	0	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	136	-69.43	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	295	N	N	N	N
24	20250122	101358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	19577192	10068	92.23	1945	1945	1944	2525	1361	1943	1944.50	0.00	0	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	136	-69.43	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	295	N	N	N	N
25	20250122	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	1	2	0.05	19464440	10010	91.70	1945	1945	1944	2525	1361	1943	1944.50	0.00	0	1949	1946	1944	1941	1939	1945	1940	7	582	100	1360	1	1	7010000	136	-69.43	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	295	N	N	N	N
26	20250121	161335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	21203920	10916	158.92	1943	1947	1942	2525	1361	1943	1942.46	0.00	-23	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.16	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
27	20250121	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	21198091	10913	158.87	1943	1947	1942	2525	1361	1943	1942.46	0.00	-23	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.36	1.26	12	0.16	-28.00	1543.00	3480	20240229	-44.20	1931	20250102	0.57	1965	-1.17	20250103	1931	0.57	20250102	3480	-44.20	20240229	1931	0.57	20250102	N	473050	100	7 억	318	N	N	N	N
28	20250121	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	8677007	4466	65.02	1943	1947	1942	2525	1361	1943	1942.90	0.00	384	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
29	20250121	131337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	8677007	4466	65.02	1943	1947	1942	2525	1361	1943	1942.90	0.00	384	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
30	20250121	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	8673121	4464	64.99	1943	1947	1942	2525	1361	1943	1942.90	0.00	384	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
31	20250121	111227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-1	5	-0.05	7818216	4024	58.58	1943	1947	1942	2525	1361	1943	1942.90	0.00	384	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.36	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.20	1931	20250102	0.57	1965	-1.17	20250103	1931	0.57	20250102	3480	-44.20	20240229	1931	0.57	20250102	N	473050	100	7 억	318	N	N	N	N
32	20250121	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	3302850	1700	24.75	1943	1947	1942	2525	1361	1943	1942.85	0.00	-5	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
33	20250121	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	0	3	0.00	658677	339	4.94	1943	1943	1943	2525	1361	1943	1943.00	0.00	-5	1954	1948	1945	1939	1936	1947	1938	7	582	100	1360	1	1	7010000	136	-69.39	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
34	20250120	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-8	5	-0.41	13356636	6869	356.46	1945	1951	1942	2535	1366	1951	1944.48	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	136	-69.39	1.26	12	0.10	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	318	N	N	N	N
35	20250120	151337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-1	5	-0.05	13069072	6721	348.78	1945	1951	1942	2535	1366	1951	1944.51	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.64	1.26	12	0.10	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	318	N	N	N	N
36	20250120	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-1	5	-0.05	10055451	5170	268.29	1945	1951	1942	2535	1366	1951	1944.96	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.64	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	318	N	N	N	N
37	20250120	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	8959340	4606	239.02	1945	1951	1942	2535	1366	1951	1945.15	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.68	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.94	1931	20250102	1.04	1965	-0.71	20250103	1931	1.04	20250102	3480	-43.94	20240229	1931	1.04	20250102	N	473050	100	7 억	318	N	N	N	N
38	20250120	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	8959340	4606	239.02	1945	1951	1942	2535	1366	1951	1945.15	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.68	1.26	12	0.07	-28.00	1543.00	3480	20240229	-43.94	1931	20250102	1.04	1965	-0.71	20250103	1931	1.04	20250102	3480	-43.94	20240229	1931	1.04	20250102	N	473050	100	7 억	318	N	N	N	N
39	20250120	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-9	5	-0.46	8955438	4604	238.92	1945	1951	1942	2535	1366	1951	1945.14	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	136	-69.36	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.20	1931	20250102	0.57	1965	-1.17	20250103	1931	0.57	20250102	3480	-44.20	20240229	1931	0.57	20250102	N	473050	100	7 억	318	N	N	N	N
40	20250120	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	7027969	3614	187.55	1945	1951	1942	2535	1366	1951	1944.65	0.00	-12	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.68	1.26	12	0.05	-28.00	1543.00	3480	20240229	-43.94	1931	20250102	1.04	1965	-0.71	20250103	1931	1.04	20250102	3480	-43.94	20240229	1931	1.04	20250102	N	473050	100	7 억	318	N	N	N	N
41	20250120	091337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	0	3	0.00	0	0	0.00	0	0	0	2535	1366	1951	0.00	0.00	0	1959	1954	1948	1943	1937	1952	1941	7	584	100	1360	1	1	7010000	137	-69.68	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.94	1931	20250102	1.04	1965	-0.71	20250103	1931	1.04	20250102	3480	-43.94	20240229	1931	1.04	20250102	N	473050	100	7 억	318	N	N	N	N
42	20250117	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-2	5	-0.10	3755965	1927	30.25	1953	1953	1942	2535	1368	1953	1949.13	0.00	-585	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.68	1.26	12	0.03	-28.00	1543.00	3480	20240229	-43.94	1931	20250102	1.04	1965	-0.71	20250103	1931	1.04	20250102	3480	-43.94	20240229	1931	1.04	20250102	N	473050	100	7 억	300	N	N	N	N
43	20250117	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-11	5	-0.56	3746210	1922	30.17	1953	1953	1942	2535	1368	1953	1949.12	0.00	-585	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	136	-69.36	1.26	12	0.03	-28.00	1543.00	3480	20240229	-44.20	1931	20250102	0.57	1965	-1.17	20250103	1931	0.57	20250102	3480	-44.20	20240229	1931	0.57	20250102	N	473050	100	7 억	300	N	N	N	N
44	20250117	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-5	5	-0.26	3038693	1558	24.45	1953	1953	1948	2535	1368	1953	1950.38	0.00	-585	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.57	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.02	1931	20250102	0.88	1965	-0.87	20250103	1931	0.88	20250102	3480	-44.02	20240229	1931	0.88	20250102	N	473050	100	7 억	300	N	N	N	N
45	20250117	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	2945169	1510	23.70	1953	1953	1948	2535	1368	1953	1950.44	0.00	-603	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.71	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.91	1931	20250102	1.09	1965	-0.66	20250103	1931	1.09	20250102	3480	-43.91	20240229	1931	1.09	20250102	N	473050	100	7 억	300	N	N	N	N
46	20250117	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	1235217	634	9.95	1953	1953	1948	2535	1368	1953	1948.29	0.00	-603	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.71	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.91	1931	20250102	1.09	1965	-0.66	20250103	1931	1.09	20250102	3480	-43.91	20240229	1931	1.09	20250102	N	473050	100	7 억	300	N	N	N	N
47	20250117	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-5	5	-0.26	138481	71	1.11	1953	1953	1948	2535	1368	1953	1950.44	0.00	-43	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.57	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.02	1931	20250102	0.88	1965	-0.87	20250103	1931	0.88	20250102	3480	-44.02	20240229	1931	0.88	20250102	N	473050	100	7 억	300	N	N	N	N
48	20250117	101335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-1	5	-0.05	15617	8	0.13	1953	1953	1952	2535	1368	1953	1952.12	0.00	0	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.71	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.91	1931	20250102	1.09	1965	-0.66	20250103	1931	1.09	20250102	3480	-43.91	20240229	1931	1.09	20250102	N	473050	100	7 억	300	N	N	N	N
49	20250117	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	0.00	0	1965	1958	1950	1943	1935	1962	1947	7	582	100	1360	1	1	7010000	137	-69.75	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.88	1931	20250102	1.14	1965	-0.61	20250103	1931	1.14	20250102	3480	-43.88	20240229	1931	1.14	20250102	N	473050	100	7 억	300	N	N	N	N
50	20250116	161325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-1	5	-0.05	12418952	6371	32.05	1945	1957	1942	2540	1368	1954	1949.29	0.00	-3529	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	137	-69.75	1.27	12	0.09	-28.00	1543.00	3480	20240229	-43.88	1931	20250102	1.14	1965	-0.61	20250103	1931	1.14	20250102	3480	-43.88	20240229	1931	1.14	20250102	N	473050	100	7 억	310	N	N	N	N
51	20250116	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	12338839	6330	31.85	1945	1957	1942	2540	1368	1954	1949.26	0.00	-3529	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	137	-69.82	1.27	12	0.09	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	310	N	N	N	N
52	20250116	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-9	5	-0.46	10927243	5604	28.19	1945	1957	1945	2540	1368	1954	1949.90	0.00	-2828	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	136	-69.46	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	310	N	N	N	N
53	20250116	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-9	5	-0.46	9232548	4733	23.81	1945	1957	1945	2540	1368	1954	1950.68	0.00	-2057	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	136	-69.46	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	310	N	N	N	N
54	20250116	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-8	5	-0.41	3703949	1902	9.57	1945	1956	1945	2540	1368	1954	1947.40	0.00	-1238	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	136	-69.50	1.26	12	0.03	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	310	N	N	N	N
55	20250116	111331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-7	5	-0.36	2061054	1058	5.32	1945	1956	1945	2540	1368	1954	1948.07	0.00	-394	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	136	-69.54	1.26	12	0.02	-28.00	1543.00	3480	20240229	-44.05	1931	20250102	0.83	1965	-0.92	20250103	1931	0.83	20250102	3480	-44.05	20240229	1931	0.83	20250102	N	473050	100	7 억	310	N	N	N	N
56	20250116	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	1	2	0.05	902931	464	2.33	1945	1956	1945	2540	1368	1954	1945.97	0.00	0	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	137	-69.82	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	310	N	N	N	N
57	20250116	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	0	3	0.00	0	0	0.00	0	0	0	2540	1368	1954	0.00	0.00	0	1964	1959	1950	1945	1936	1954	1940	7	586	100	1360	1	1	7010000	137	-69.79	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.85	1931	20250102	1.19	1965	-0.56	20250103	1931	1.19	20250102	3480	-43.85	20240229	1931	1.19	20250102	N	473050	100	7 억	310	N	N	N	N
58	20250115	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	9	2	0.46	38663793	19876	251.72	1955	1955	1941	2525	1362	1945	1945.25	0.01	-3492	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	137	-69.79	1.27	12	0.28	-28.00	1543.00	3480	20240229	-43.85	1931	20250102	1.19	1965	-0.56	20250103	1931	1.19	20250102	3480	-43.85	20240229	1931	1.19	20250102	N	473050	100	7 억	505	N	N	N	N
59	20250115	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	-3	5	-0.15	38066445	19570	247.85	1955	1955	1941	2525	1362	1945	1945.14	0.01	-3242	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.36	1.26	12	0.28	-28.00	1543.00	3480	20240229	-44.20	1931	20250102	0.57	1965	-1.17	20250103	1931	0.57	20250102	3480	-44.20	20240229	1931	0.57	20250102	N	473050	100	7 억	505	N	N	N	N
60	20250115	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-4	5	-0.21	36687718	18860	238.86	1955	1955	1941	2525	1362	1945	1945.27	0.01	-2549	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.32	1.26	12	0.27	-28.00	1543.00	3480	20240229	-44.22	1931	20250102	0.52	1965	-1.22	20250103	1931	0.52	20250102	3480	-44.22	20240229	1931	0.52	20250102	N	473050	100	7 억	505	N	N	N	N
61	20250115	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	34535614	17752	224.82	1955	1955	1943	2525	1362	1945	1945.45	0.01	-1874	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.39	1.26	12	0.25	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	505	N	N	N	N
62	20250115	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-1	5	-0.05	11672294	5992	75.89	1955	1955	1943	2525	1362	1945	1947.98	0.01	-1185	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.09	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	505	N	N	N	N
63	20250115	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-1	5	-0.05	10097890	5182	65.63	1955	1955	1944	2525	1362	1945	1948.65	0.01	-375	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	505	N	N	N	N
64	20250115	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	8886765	4559	57.74	1955	1955	1945	2525	1362	1945	1949.28	0.01	0	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.07	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	505	N	N	N	N
65	20250115	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	10	2	0.51	1955	1	0.01	1955	1955	1955	2525	1362	1945	1955.00	0.01	0	1963	1954	1949	1940	1935	1951	1937	7	580	100	1360	1	1	7010000	137	-69.82	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	505	N	N	N	N
66	20250114	161307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	15434240	7896	190.45	1957	1958	1944	2525	1362	1945	1954.69	0.01	5010	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.11	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	495	N	N	N	N
67	20250114	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	1	2	0.05	14549215	7441	179.47	1957	1958	1944	2525	1362	1945	1955.28	0.01	5460	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	136	-69.50	1.26	12	0.11	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	495	N	N	N	N
68	20250114	141321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	4	2	0.21	13086419	6689	161.34	1957	1958	1944	2525	1362	1945	1956.41	0.01	5460	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.61	1.26	12	0.10	-28.00	1543.00	3480	20240229	-43.99	1931	20250102	0.93	1965	-0.81	20250103	1931	0.93	20250102	3480	-43.99	20240229	1931	0.93	20250102	N	473050	100	7 억	495	N	N	N	N
69	20250114	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	10	2	0.51	12728327	6505	156.90	1957	1958	1944	2525	1362	1945	1956.70	0.01	5460	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.82	1.27	12	0.09	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	495	N	N	N	N
70	20250114	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	10	2	0.51	12726372	6504	156.87	1957	1958	1944	2525	1362	1945	1956.70	0.01	5460	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.82	1.27	12	0.09	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	495	N	N	N	N
71	20250114	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	10	2	0.51	12681539	6481	156.32	1957	1958	1955	2525	1362	1945	1956.73	0.01	5460	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.82	1.27	12	0.09	-28.00	1543.00	3480	20240229	-43.82	1931	20250102	1.24	1965	-0.51	20250103	1931	1.24	20250102	3480	-43.82	20240229	1931	1.24	20250102	N	473050	100	7 억	495	N	N	N	N
72	20250114	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	11	2	0.57	10181895	5203	125.49	1957	1958	1955	2525	1362	1945	1956.93	0.01	4815	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.86	1.27	12	0.07	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	495	N	N	N	N
73	20250114	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	12	2	0.62	9796748	5006	120.74	1957	1958	1957	2525	1362	1945	1957.00	0.01	5000	1962	1953	1948	1939	1934	1952	1938	7	580	100	1360	1	1	7010000	137	-69.89	1.27	12	0.07	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	495	N	N	N	N
74	20250113	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-12	5	-0.61	8063784	4146	291.77	1945	1957	1943	2540	1370	1957	1944.96	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.46	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	340	N	N	N	N
75	20250113	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-12	5	-0.61	7869284	4046	284.73	1945	1957	1943	2540	1370	1957	1944.95	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.46	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	340	N	N	N	N
76	20250113	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-13	5	-0.66	7777913	3999	281.42	1945	1957	1943	2540	1370	1957	1944.96	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.43	1.26	12	0.06	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	340	N	N	N	N
77	20250113	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-13	5	-0.66	5752276	2957	208.09	1945	1957	1944	2540	1370	1957	1945.31	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.43	1.26	12	0.04	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	340	N	N	N	N
78	20250113	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-11	5	-0.56	1844998	948	66.71	1945	1957	1945	2540	1370	1957	1946.20	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	340	N	N	N	N
79	20250113	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-11	5	-0.56	1835268	943	66.36	1945	1957	1945	2540	1370	1957	1946.20	0.00	155	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	340	N	N	N	N
80	20250113	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	0	3	0.00	68267	35	2.46	1945	1957	1945	2540	1370	1957	1950.49	0.00	0	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	137	-69.89	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	340	N	N	N	N
81	20250113	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	0	3	0.00	38912	20	1.41	1945	1957	1945	2540	1370	1957	1945.60	0.00	0	1960	1958	1955	1953	1950	1959	1954	7	583	100	1360	1	1	7010000	137	-69.89	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	340	N	N	N	N
82	20250110	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	2777605	1421	2.41	1956	1957	1952	2540	1370	1956	1954.68	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.89	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	395	N	N	N	N
83	20250110	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	2738465	1401	2.37	1956	1957	1952	2540	1370	1956	1954.65	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.89	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	395	N	N	N	N
84	20250110	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	2315968	1185	2.01	1956	1957	1952	2540	1370	1956	1954.40	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.86	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	395	N	N	N	N
85	20250110	131242	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	2296408	1175	1.99	1956	1957	1952	2540	1370	1956	1954.39	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.89	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	395	N	N	N	N
86	20250110	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	2290537	1172	1.99	1956	1957	1952	2540	1370	1956	1954.38	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.89	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	395	N	N	N	N
87	20250110	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	2290537	1172	1.99	1956	1957	1952	2540	1370	1956	1954.38	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.89	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.76	1931	20250102	1.35	1965	-0.41	20250103	1931	1.35	20250102	3480	-43.76	20240229	1931	1.35	20250102	N	473050	100	7 억	395	N	N	N	N
88	20250110	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	1009296	516	0.87	1956	1956	1956	2540	1370	1956	1956.00	0.01	-55	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.86	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	395	N	N	N	N
89	20250110	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1956	0.00	0.01	0	1969	1962	1951	1944	1933	1966	1948	7	584	100	1360	1	1	7010000	137	-69.86	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	395	N	N	N	N
90	20250109	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	9	2	0.46	114722874	59039	347.27	1950	1958	1940	2530	1363	1947	1943.17	0.02	-4687	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	137	-69.86	1.27	12	0.84	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	1087	N	N	N	N
91	20250109	151227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	114242875	58793	345.82	1950	1958	1940	2530	1363	1947	1943.14	0.02	-4583	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	136	-69.39	1.26	12	0.84	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	1087	N	N	N	N
92	20250109	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-4	5	-0.21	112948639	58127	341.90	1950	1958	1940	2530	1363	1947	1943.14	0.02	-3918	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	136	-69.39	1.26	12	0.83	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	1087	N	N	N	N
93	20250109	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-7	5	-0.36	110006268	56612	332.99	1950	1958	1940	2530	1363	1947	1943.16	0.02	-3240	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	136	-69.29	1.26	12	0.81	-28.00	1543.00	3480	20240229	-44.25	1931	20250102	0.47	1965	-1.27	20250103	1931	0.47	20250102	3480	-44.25	20240229	1931	0.47	20250102	N	473050	100	7 억	1087	N	N	N	N
94	20250109	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-2	5	-0.10	3714423	1909	11.23	1950	1958	1945	2530	1363	1947	1945.74	0.02	-1875	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	136	-69.46	1.26	12	0.03	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	1087	N	N	N	N
95	20250109	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	2	2	0.10	2578332	1325	7.79	1950	1958	1945	2530	1363	1947	1945.91	0.02	-1291	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	137	-69.61	1.26	12	0.02	-28.00	1543.00	3480	20240229	-43.99	1931	20250102	0.93	1965	-0.81	20250103	1931	0.93	20250102	3480	-43.99	20240229	1931	0.93	20250102	N	473050	100	7 억	1087	N	N	N	N
96	20250109	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-1	5	-0.05	1263093	649	3.82	1950	1958	1946	2530	1363	1947	1946.21	0.02	-628	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	136	-69.50	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	1087	N	N	N	N
97	20250109	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	3	2	0.15	9750	5	0.03	1950	1950	1950	2530	1363	1947	1950.00	0.02	0	1958	1952	1947	1941	1936	1950	1939	7	583	100	1360	1	1	7010000	137	-69.64	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	1087	N	N	N	N
98	20250108	161222	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	2	2	0.10	33065010	17001	9.80	1950	1953	1942	2525	1362	1945	1944.89	0.02	-4041	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.54	1.26	12	0.24	-28.00	1543.00	3480	20240229	-44.05	1931	20250102	0.83	1965	-0.92	20250103	1931	0.83	20250102	3480	-44.05	20240229	1931	0.83	20250102	N	473050	100	7 억	1079	N	N	N	N
99	20250108	151227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	32279895	16597	9.56	1950	1953	1942	2525	1362	1945	1944.92	0.02	-3959	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.39	1.26	12	0.24	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	1079	N	N	N	N
100	20250108	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-2	5	-0.10	23539812	12099	6.97	1950	1953	1942	2525	1362	1945	1945.60	0.02	-3318	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.39	1.26	12	0.17	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	-1.12	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	1079	N	N	N	N
101	20250108	131228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-1	5	-0.05	18675301	9596	5.53	1950	1953	1942	2525	1362	1945	1946.15	0.02	-2677	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	1079	N	N	N	N
102	20250108	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	17470195	8976	5.17	1950	1953	1942	2525	1362	1945	1946.32	0.02	-2057	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.13	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	1079	N	N	N	N
103	20250108	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-1	5	-0.05	5397487	2773	1.60	1950	1953	1943	2525	1362	1945	1946.44	0.02	-1396	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.04	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	-1.07	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	1079	N	N	N	N
104	20250108	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	2	2	0.10	1590462	817	0.47	1950	1953	1945	2525	1362	1945	1946.71	0.02	-713	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	136	-69.54	1.26	12	0.01	-28.00	1543.00	3480	20240229	-44.05	1931	20250102	0.83	1965	-0.92	20250103	1931	0.83	20250102	3480	-44.05	20240229	1931	0.83	20250102	N	473050	100	7 억	1079	N	N	N	N
105	20250108	091228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	5	2	0.26	9750	5	0.00	1950	1950	1950	2525	1362	1945	1950.00	0.02	0	1980	1962	1947	1929	1914	1955	1922	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.00	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	1079	N	N	N	N
106	20250107	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	-19	5	-0.97	336864924	173560	883.30	1965	1965	1932	2550	1375	1964	1940.91	0.03	-5165	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.46	1.26	12	2.48	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	0.00	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	2249	N	N	N	N
107	20250107	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1943	-21	5	-1.07	335735550	172979	880.35	1965	1965	1932	2550	1375	1964	1940.90	0.03	-5092	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.39	1.26	12	2.47	-28.00	1543.00	3480	20240229	-44.17	1931	20250102	0.62	1965	0.00	20250103	1931	0.62	20250102	3480	-44.17	20240229	1931	0.62	20250102	N	473050	100	7 억	2249	N	N	N	N
108	20250107	141217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-23	5	-1.17	326196841	168094	855.48	1965	1965	1932	2550	1375	1964	1940.56	0.03	-3734	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.32	1.26	12	2.40	-28.00	1543.00	3480	20240229	-44.22	1931	20250102	0.52	1965	0.00	20250103	1931	0.52	20250102	3480	-44.22	20240229	1931	0.52	20250102	N	473050	100	7 억	2249	N	N	N	N
109	20250107	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-24	5	-1.22	319479450	164632	837.86	1965	1965	1932	2550	1375	1964	1940.57	0.03	-2789	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.29	1.26	12	2.35	-28.00	1543.00	3480	20240229	-44.25	1931	20250102	0.47	1965	0.00	20250103	1931	0.47	20250102	3480	-44.25	20240229	1931	0.47	20250102	N	473050	100	7 억	2249	N	N	N	N
110	20250107	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-24	5	-1.22	315687908	162677	827.91	1965	1965	1932	2550	1375	1964	1940.58	0.03	-1921	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.29	1.26	12	2.32	-28.00	1543.00	3480	20240229	-44.25	1931	20250102	0.47	1965	0.00	20250103	1931	0.47	20250102	3480	-44.25	20240229	1931	0.47	20250102	N	473050	100	7 억	2249	N	N	N	N
111	20250107	111212	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-25	5	-1.27	309651396	159571	812.11	1965	1965	1932	2550	1375	1964	1940.52	0.03	-650	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.25	1.26	12	2.28	-28.00	1543.00	3480	20240229	-44.28	1931	20250102	0.41	1965	0.00	20250103	1931	0.41	20250102	3480	-44.28	20240229	1931	0.41	20250102	N	473050	100	7 억	2249	N	N	N	N
112	20250107	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1944	-20	5	-1.02	155975471	80392	409.14	1965	1965	1939	2550	1375	1964	1940.19	0.03	34	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	136	-69.43	1.26	12	1.15	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1965	0.00	20250103	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	2249	N	N	N	N
113	20250107	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	1	2	0.05	1965	1	0.01	1965	1965	1965	2550	1375	1964	1965.00	0.03	0	1976	1969	1957	1950	1938	1973	1954	7	586	100	1370	1	1	7010000	138	-70.18	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.53	1931	20250102	1.76	1965	0.00	20250103	1931	1.76	20250102	3480	-43.53	20240229	1931	1.76	20250102	N	473050	100	7 억	2249	N	N	N	N
114	20250106	161203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	3	2	0.15	38265727	19649	177.26	1964	1964	1945	2545	1373	1961	1947.46	0.04	-4320	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	138	-70.14	1.27	12	0.28	-28.00	1543.00	3480	20240229	-43.56	1931	20250102	1.71	1965	-0.05	20250103	1931	1.71	20250102	3480	-43.56	20240229	1931	1.71	20250102	N	473050	100	7 억	2574	N	N	N	N
115	20250106	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-1	5	-0.05	37604787	19312	174.22	1964	1964	1945	2545	1373	1961	1947.22	0.04	-4211	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	137	-70.00	1.27	12	0.28	-28.00	1543.00	3480	20240229	-43.68	1931	20250102	1.50	1965	-0.25	20250103	1931	1.50	20250102	3480	-43.68	20240229	1931	1.50	20250102	N	473050	100	7 억	2574	N	N	N	N
116	20250106	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-11	5	-0.56	34355865	17648	159.21	1964	1964	1945	2545	1373	1961	1946.73	0.04	-3469	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	137	-69.64	1.26	12	0.25	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1965	-0.76	20250103	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	2574	N	N	N	N
117	20250106	131152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1946	-15	5	-0.76	17547544	9012	81.30	1964	1964	1945	2545	1373	1961	1947.13	0.04	-2731	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	136	-69.50	1.26	12	0.13	-28.00	1543.00	3480	20240229	-44.08	1931	20250102	0.78	1965	-0.97	20250103	1931	0.78	20250102	3480	-44.08	20240229	1931	0.78	20250102	N	473050	100	7 억	2574	N	N	N	N
118	20250106	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	1947	-14	5	-0.71	14443674	7417	66.91	1964	1964	1945	2545	1373	1961	1947.37	0.04	-2054	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	136	-69.54	1.26	12	0.11	-28.00	1543.00	3480	20240229	-44.05	1931	20250102	0.83	1965	-0.92	20250103	1931	0.83	20250102	3480	-44.05	20240229	1931	0.83	20250102	N	473050	100	7 억	2574	N	N	N	N
119	20250106	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-13	5	-0.66	10467920	5376	48.50	1964	1964	1945	2545	1373	1961	1947.16	0.04	-1423	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	137	-69.57	1.26	12	0.08	-28.00	1543.00	3480	20240229	-44.02	1931	20250102	0.88	1965	-0.87	20250103	1931	0.88	20250102	3480	-44.02	20240229	1931	0.88	20250102	N	473050	100	7 억	2574	N	N	N	N
120	20250106	101151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1949	-12	5	-0.61	8494745	4363	39.36	1964	1964	1945	2545	1373	1961	1947.00	0.04	-779	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	137	-69.61	1.26	12	0.06	-28.00	1543.00	3480	20240229	-43.99	1931	20250102	0.93	1965	-0.81	20250103	1931	0.93	20250102	3480	-43.99	20240229	1931	0.93	20250102	N	473050	100	7 억	2574	N	N	N	N
121	20250106	091153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-5	5	-0.25	88008	45	0.41	1964	1964	1955	2545	1373	1961	1955.73	0.04	-45	1977	1968	1956	1947	1935	1973	1952	7	584	100	1370	1	1	7010000	137	-69.86	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.79	1931	20250102	1.29	1965	-0.46	20250103	1931	1.29	20250102	3480	-43.79	20240229	1931	1.29	20250102	N	473050	100	7 억	2574	N	N	N	N
122	20250103	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	17	2	0.87	21592952	11085	31.74	1944	1965	1944	2525	1361	1944	1947.94	0.05	-4593	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	137	-70.04	1.27	12	0.16	-28.00	1543.00	3480	20240229	-43.65	1931	20250102	1.55	1965	-0.20	20250103	1931	1.55	20250102	3480	-43.65	20240229	1931	1.55	20250102	N	473050	100	7 억	3172	N	N	N	N
123	20250103	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	20956437	10758	30.81	1944	1965	1944	2525	1361	1944	1947.99	0.05	-4485	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.15	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
124	20250103	141151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	19614283	10068	28.83	1944	1965	1944	2525	1361	1944	1948.18	0.05	-3795	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.14	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
125	20250103	131151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	18316867	9401	26.92	1944	1965	1944	2525	1361	1944	1948.40	0.05	-3128	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.13	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
126	20250103	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	15549130	7978	22.85	1944	1965	1944	2525	1361	1944	1949.00	0.05	-2416	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.11	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
127	20250103	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	13872338	7116	20.38	1944	1965	1944	2525	1361	1944	1949.46	0.05	-1876	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.10	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1965	-1.02	20250103	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
128	20250103	101147	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	15	2	0.77	11278798	5785	16.57	1944	1965	1944	2525	1361	1944	1949.66	0.05	-1213	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	137	-69.96	1.27	12	0.08	-28.00	1543.00	3480	20240229	-43.71	1931	20250102	1.45	1965	-0.31	20250103	1931	1.45	20250102	3480	-43.71	20240229	1931	1.45	20250102	N	473050	100	7 억	3172	N	N	N	N
129	20250103	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	1	2	0.05	85569	44	0.13	1944	1945	1944	2525	1361	1944	1944.75	0.05	-27	1967	1955	1943	1931	1919	1949	1925	7	581	100	1360	1	1	7010000	136	-69.46	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.11	1931	20250102	0.73	1955	-0.51	20250102	1931	0.73	20250102	3480	-44.11	20240229	1931	0.73	20250102	N	473050	100	7 억	3172	N	N	N	N
130	20250102	161137	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1944	-1	5	-0.05	68073934	34919	362.76	1950	1955	1931	2525	1362	1945	1949.48	0.06	8896	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.43	1.26	12	0.50	-28.00	1543.00	3480	20240229	-44.14	1931	20250102	0.67	1955	-0.56	20250102	1931	0.67	20250102	3480	-44.14	20240229	1931	0.67	20250102	N	473050	100	7 억	4281	N	N	N	N
131	20250102	151138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	5	2	0.26	66670684	34198	355.27	1950	1955	1931	2525	1362	1945	1949.55	0.06	9123	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.49	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1955	-0.26	20250102	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	4281	N	N	N	N
132	20250102	141136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	5	2	0.26	60874594	31225	324.38	1950	1955	1931	2525	1362	1945	1949.55	0.06	6457	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.45	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1955	-0.26	20250102	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	4281	N	N	N	N
133	20250102	131139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	5	2	0.26	34567023	17734	184.23	1950	1955	1931	2525	1362	1945	1949.19	0.06	5131	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.25	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1955	-0.26	20250102	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	4281	N	N	N	N
134	20250102	121136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	5	2	0.26	29165966	14964	155.45	1950	1955	1931	2525	1362	1945	1949.08	0.06	2433	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.21	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1955	-0.26	20250102	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	4281	N	N	N	N
135	20250102	111127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	5	2	0.26	10881276	5587	58.04	1950	1955	1931	2525	1362	1945	1947.61	0.06	714	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	137	-69.64	1.26	12	0.08	-28.00	1543.00	3480	20240229	-43.97	1931	20250102	0.98	1955	-0.26	20250102	1931	0.98	20250102	3480	-43.97	20240229	1931	0.98	20250102	N	473050	100	7 억	4281	N	N	N	N
136	20250102	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	3516140	1807	18.77	1950	1950	1945	2525	1362	1945	1945.84	0.06	5	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.03	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	1950	-0.26	20250102	1945	0.00	20250102	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N
137	20250102	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.06	0	1951	1947	1946	1942	1941	1947	1942	7	580	100	1360	1	1	7010000	136	-69.46	1.26	12	0.00	-28.00	1543.00	3480	20240229	-44.11	1932	20241226	0.67	0	0.00	0	0	0.00	0	3480	-44.11	20240229	1932	0.67	20241226	N	473050	100	7 억	4281	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History