KissMeData/474490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	9	2	0.46	23348272	11822	678.65	1965	1986	1948	2550	1374	1962	1974.98	0.02	-151	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-164.25	1.10	12	0.21	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1986	-0.76	20250124	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1299	N	N	N	N
3	20250124	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	20	2	1.02	22857493	11573	664.35	1965	1986	1948	2550	1374	1962	1975.07	0.02	98	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-165.17	1.11	12	0.21	-12.00	1785.00	3300	20240502	-39.94	1930	20241223	2.69	1986	-0.20	20250124	1940	2.16	20250103	3300	-39.94	20240502	1930	2.69	20241223	N	474490	100	5 억	1299	N	N	N	N
4	20250124	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	22	2	1.12	19897455	10079	578.59	1965	1986	1948	2550	1374	1962	1974.15	0.02	195	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-165.33	1.11	12	0.18	-12.00	1785.00	3300	20240502	-39.88	1930	20241223	2.80	1986	-0.10	20250124	1940	2.27	20250103	3300	-39.88	20240502	1930	2.80	20241223	N	474490	100	5 억	1299	N	N	N	N
5	20250124	131406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	4	2	0.20	19877741	10069	578.01	1965	1986	1948	2550	1374	1962	1974.15	0.02	195	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	108	-163.83	1.10	12	0.18	-12.00	1785.00	3300	20240502	-40.42	1930	20241223	1.87	1986	-1.01	20250124	1940	1.34	20250103	3300	-40.42	20240502	1930	1.87	20241223	N	474490	100	5 억	1299	N	N	N	N
6	20250124	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	11121487	5638	323.65	1965	1980	1948	2550	1374	1962	1972.59	0.02	-15	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	108	-163.67	1.10	12	0.10	-12.00	1785.00	3300	20240502	-40.48	1930	20241223	1.76	1984	-1.01	20250114	1940	1.24	20250103	3300	-40.48	20240502	1930	1.76	20241223	N	474490	100	5 억	1299	N	N	N	N
7	20250124	111403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	15	2	0.76	6324581	3197	183.52	1965	1980	1948	2550	1374	1962	1978.29	0.02	93	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-164.75	1.11	12	0.06	-12.00	1785.00	3300	20240502	-40.09	1930	20241223	2.44	1984	-0.35	20250114	1940	1.91	20250103	3300	-40.09	20240502	1930	2.44	20241223	N	474490	100	5 억	1299	N	N	N	N
8	20250124	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	18	2	0.92	5620414	2841	163.09	1965	1980	1948	2550	1374	1962	1978.32	0.02	93	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-165.00	1.11	12	0.05	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1984	-0.20	20250114	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	N	474490	100	5 억	1299	N	N	N	N
9	20250124	091409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	17	2	0.87	1893552	957	54.94	1965	1979	1948	2550	1374	1962	1978.63	0.02	-84	1974	1967	1962	1955	1950	1965	1953	6	588	100	1370	1	1	5510000	109	-164.92	1.11	12	0.02	-12.00	1785.00	3300	20240502	-40.03	1930	20241223	2.54	1984	-0.25	20250114	1940	2.01	20250103	3300	-40.03	20240502	1930	2.54	20241223	N	474490	100	5 억	1299	N	N	N	N
10	20250123	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	3395937	1734	16.77	1963	1969	1957	2555	1379	1969	1958.44	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-163.50	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1325	N	N	N	N
11	20250123	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	3376317	1724	16.67	1963	1969	1957	2555	1379	1969	1958.42	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-163.50	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1325	N	N	N	N
12	20250123	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	3282247	1676	16.21	1963	1969	1957	2555	1379	1969	1958.38	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-163.50	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1325	N	N	N	N
13	20250123	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	2974681	1519	14.69	1963	1969	1957	2555	1379	1969	1958.32	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-163.50	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1325	N	N	N	N
14	20250123	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	2886395	1474	14.25	1963	1969	1957	2555	1379	1969	1958.21	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-164.00	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.36	1930	20241223	1.97	1984	-0.81	20250114	1940	1.44	20250103	3300	-40.36	20240502	1930	1.97	20241223	N	474490	100	5 억	1325	N	N	N	N
15	20250123	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	2886395	1474	14.25	1963	1969	1957	2555	1379	1969	1958.21	0.02	-26	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-164.00	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.36	1930	20241223	1.97	1984	-0.81	20250114	1940	1.44	20250103	3300	-40.36	20240502	1930	1.97	20241223	N	474490	100	5 억	1325	N	N	N	N
16	20250123	101354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-1	5	-0.05	1893440	967	9.35	1963	1969	1957	2555	1379	1969	1958.06	0.02	-13	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-164.00	1.10	12	0.02	-12.00	1785.00	3300	20240502	-40.36	1930	20241223	1.97	1984	-0.81	20250114	1940	1.44	20250103	3300	-40.36	20240502	1930	1.97	20241223	N	474490	100	5 억	1325	N	N	N	N
17	20250123	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-11	5	-0.56	1421499	726	7.02	1963	1963	1957	2555	1379	1969	1957.99	0.02	-13	1973	1971	1970	1968	1967	1970	1967	6	586	100	1370	1	1	5510000	108	-163.17	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1984	-1.31	20250114	1940	0.93	20250103	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1325	N	N	N	N
18	20250122	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-3	5	-0.15	20362105	10341	637.55	1971	1972	1969	2560	1381	1972	1969.07	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	108	-164.08	1.10	12	0.19	-12.00	1785.00	3300	20240502	-40.33	1930	20241223	2.02	1984	-0.76	20250114	1940	1.49	20250103	3300	-40.33	20240502	1930	2.02	20241223	N	474490	100	5 억	1325	N	N	N	N
19	20250122	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	672105	341	21.02	1971	1972	1970	2560	1381	1972	1970.98	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
20	20250122	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	362664	184	11.34	1971	1971	1971	2560	1381	1972	1971.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
21	20250122	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	362664	184	11.34	1971	1971	1971	2560	1381	1972	1971.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
22	20250122	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	362664	184	11.34	1971	1971	1971	2560	1381	1972	1971.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
23	20250122	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	362664	184	11.34	1971	1971	1971	2560	1381	1972	1971.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
24	20250122	101400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	362664	184	11.34	1971	1971	1971	2560	1381	1972	1971.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
25	20250122	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	0	0	0.00	0	0	0	2560	1381	1972	0.00	0.02	0	1982	1977	1971	1966	1960	1974	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
26	20250121	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	3198248	1622	139.83	1976	1976	1965	2560	1381	1972	1971.79	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
27	20250121	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	3192332	1619	139.57	1976	1976	1965	2560	1381	1972	1971.79	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
28	20250121	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-7	5	-0.35	3190360	1618	139.48	1976	1976	1965	2560	1381	1972	1971.79	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	108	-163.75	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.45	1930	20241223	1.81	1984	-0.96	20250114	1940	1.29	20250103	3300	-40.45	20240502	1930	1.81	20241223	N	474490	100	5 억	1325	N	N	N	N
29	20250121	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	2822902	1431	123.36	1976	1976	1972	2560	1381	1972	1972.68	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
30	20250121	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	2822902	1431	123.36	1976	1976	1972	2560	1381	1972	1972.68	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
31	20250121	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	2	2	0.10	837091	424	36.55	1976	1976	1974	2560	1381	1972	1974.27	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.50	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1984	-0.50	20250114	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1325	N	N	N	N
32	20250121	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	2	2	0.10	331746	168	14.48	1976	1976	1974	2560	1381	1972	1974.68	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.50	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1984	-0.50	20250114	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1325	N	N	N	N
33	20250121	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	4	2	0.20	112632	57	4.91	1976	1976	1976	2560	1381	1972	1976.00	0.02	0	1978	1974	1969	1965	1960	1972	1963	6	588	100	1380	1	1	5510000	109	-164.67	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1325	N	N	N	N
34	20250120	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	2282519	1160	18.41	1973	1973	1964	2560	1382	1973	1967.69	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.33	1.10	12	0.02	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
35	20250120	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	1985939	1009	16.01	1973	1973	1964	2560	1382	1973	1968.22	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.33	1.10	12	0.02	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
36	20250120	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	1042030	529	8.39	1973	1973	1967	2560	1382	1973	1969.81	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.33	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
37	20250120	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	433276	220	3.49	1973	1973	1967	2560	1382	1973	1969.44	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1984	-0.60	20250114	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1325	N	N	N	N
38	20250120	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	431304	219	3.48	1973	1973	1967	2560	1382	1973	1969.42	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
39	20250120	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	234204	119	1.89	1973	1973	1967	2560	1382	1973	1968.10	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1984	-0.66	20250114	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1325	N	N	N	N
40	20250120	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	1973	1	0.02	1973	1973	1973	2560	1382	1973	1973.00	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.42	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.21	1930	20241223	2.23	1984	-0.55	20250114	1940	1.70	20250103	3300	-40.21	20240502	1930	2.23	20241223	N	474490	100	5 억	1325	N	N	N	N
41	20250120	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	0.02	0	1989	1980	1967	1958	1945	1985	1963	6	587	100	1380	1	1	5510000	109	-164.42	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.21	1930	20241223	2.23	1984	-0.55	20250114	1940	1.70	20250103	3300	-40.21	20240502	1930	2.23	20241223	N	474490	100	5 억	1325	N	N	N	N
42	20250117	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	14	2	0.71	12347827	6302	87.06	1959	1976	1954	2545	1372	1959	1959.35	0.02	-586	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	109	-164.42	1.11	12	0.11	-12.00	1785.00	3300	20240502	-40.21	1930	20241223	2.23	1984	-0.55	20250114	1940	1.70	20250103	3300	-40.21	20240502	1930	2.23	20241223	N	474490	100	5 억	1325	N	N	N	N
43	20250117	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	8400237	4287	59.22	1959	1976	1954	2545	1372	1959	1959.47	0.02	-586	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	108	-163.33	1.10	12	0.08	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1984	-1.21	20250114	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1325	N	N	N	N
44	20250117	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	8361037	4267	58.94	1959	1976	1954	2545	1372	1959	1959.46	0.02	-586	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	108	-163.33	1.10	12	0.08	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1984	-1.21	20250114	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1325	N	N	N	N
45	20250117	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	16	2	0.82	8306157	4239	58.56	1959	1976	1954	2545	1372	1959	1959.46	0.02	-586	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	109	-164.58	1.11	12	0.08	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1984	-0.45	20250114	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1325	N	N	N	N
46	20250117	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	16	2	0.82	8108657	4139	57.18	1959	1976	1954	2545	1372	1959	1959.09	0.02	-586	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	109	-164.58	1.11	12	0.08	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1984	-0.45	20250114	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1325	N	N	N	N
47	20250117	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	4	2	0.20	7032904	3590	49.59	1959	1976	1954	2545	1372	1959	1959.03	0.02	-40	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	108	-163.58	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.52	1930	20241223	1.71	1984	-1.06	20250114	1940	1.19	20250103	3300	-40.52	20240502	1930	1.71	20241223	N	474490	100	5 억	1325	N	N	N	N
48	20250117	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	17	2	0.87	6954234	3550	49.04	1959	1976	1954	2545	1372	1959	1958.94	0.02	0	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	109	-164.67	1.11	12	0.06	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1325	N	N	N	N
49	20250117	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	9795	5	0.07	1959	1959	1959	2545	1372	1959	1959.00	0.02	0	1985	1972	1965	1952	1945	1968	1948	6	586	100	1370	1	1	5510000	108	-163.25	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1984	-1.26	20250114	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1325	N	N	N	N
50	20250116	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-18	5	-0.91	14270525	7238	131.50	1977	1978	1958	2570	1384	1977	1971.61	0.03	-3616	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	108	-163.25	1.10	12	0.13	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1984	-1.26	20250114	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1464	N	N	N	N
51	20250116	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	14156762	7180	130.45	1977	1978	1958	2570	1384	1977	1971.69	0.03	-3565	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.67	1.11	12	0.13	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1464	N	N	N	N
52	20250116	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-17	5	-0.86	11604787	5880	106.83	1977	1978	1960	2570	1384	1977	1973.60	0.03	-2761	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	108	-163.33	1.10	12	0.11	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1984	-1.21	20250114	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1464	N	N	N	N
53	20250116	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	9881007	5001	90.86	1977	1978	1975	2570	1384	1977	1975.81	0.03	-2170	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.58	1.11	12	0.09	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1984	-0.45	20250114	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1464	N	N	N	N
54	20250116	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	6541282	3310	60.14	1977	1978	1975	2570	1384	1977	1976.22	0.03	-1253	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.58	1.11	12	0.06	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1984	-0.45	20250114	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1464	N	N	N	N
55	20250116	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-1	5	-0.05	3923165	1985	36.06	1977	1978	1976	2570	1384	1977	1976.41	0.03	-425	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.67	1.11	12	0.04	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1464	N	N	N	N
56	20250116	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	1	2	0.05	3047397	1542	28.02	1977	1978	1976	2570	1384	1977	1976.26	0.03	0	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.83	1.11	12	0.03	-12.00	1785.00	3300	20240502	-40.06	1930	20241223	2.49	1984	-0.30	20250114	1940	1.96	20250103	3300	-40.06	20240502	1930	2.49	20241223	N	474490	100	5 억	1464	N	N	N	N
57	20250116	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	5931	3	0.05	1977	1977	1977	2570	1384	1977	1977.00	0.03	0	1995	1986	1973	1964	1951	1979	1957	6	593	100	1380	1	1	5510000	109	-164.75	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.09	1930	20241223	2.44	1984	-0.35	20250114	1940	1.91	20250103	3300	-40.09	20240502	1930	2.44	20241223	N	474490	100	5 억	1464	N	N	N	N
58	20250115	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-2	5	-0.10	10818329	5504	12.08	1982	1982	1960	2570	1386	1979	1965.54	0.03	-4137	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	109	-164.75	1.11	12	0.10	-12.00	1785.00	3300	20240502	-40.09	1930	20241223	2.44	1984	-0.35	20250114	1940	1.91	20250103	3300	-40.09	20240502	1930	2.44	20241223	N	474490	100	5 억	1563	N	N	N	N
59	20250115	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-19	5	-0.96	9708255	4940	10.84	1982	1982	1960	2570	1386	1979	1965.23	0.03	-3866	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	108	-163.33	1.10	12	0.09	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1984	-1.21	20250114	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1563	N	N	N	N
60	20250115	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-17	5	-0.86	5115164	2605	5.72	1982	1982	1962	2570	1386	1979	1963.59	0.03	-2517	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	108	-163.50	1.10	12	0.05	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1563	N	N	N	N
61	20250115	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	3792741	1931	4.24	1982	1982	1962	2570	1386	1979	1964.13	0.03	-1843	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	109	-164.67	1.11	12	0.04	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1563	N	N	N	N
62	20250115	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-17	5	-0.86	2499481	1272	2.79	1982	1982	1962	2570	1386	1979	1965.00	0.03	-1189	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	108	-163.50	1.10	12	0.02	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1984	-1.11	20250114	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1563	N	N	N	N
63	20250115	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	788497	401	0.88	1982	1982	1965	2570	1386	1979	1966.33	0.03	-329	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	109	-164.92	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.03	1930	20241223	2.54	1984	-0.25	20250114	1940	2.01	20250103	3300	-40.03	20240502	1930	2.54	20241223	N	474490	100	5 억	1563	N	N	N	N
64	20250115	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	112067	57	0.13	1982	1982	1965	2570	1386	1979	1966.09	0.03	0	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	109	-164.92	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.03	1930	20241223	2.54	1984	-0.25	20250114	1940	2.01	20250103	3300	-40.03	20240502	1930	2.54	20241223	N	474490	100	5 억	1563	N	N	N	N
65	20250115	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	1982	1	0.00	1982	1982	1982	2570	1386	1979	1982.00	0.03	0	1996	1987	1975	1966	1954	1992	1971	6	591	100	1380	1	1	5510000	109	-165.17	1.11	12	0.00	-12.00	1785.00	3300	20240502	-39.94	1930	20241223	2.69	1984	-0.10	20250114	1940	2.16	20250103	3300	-39.94	20240502	1930	2.69	20241223	N	474490	100	5 억	1563	N	N	N	N
66	20250114	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	8	2	0.41	89862308	45576	1143.98	1974	1984	1963	2560	1380	1971	1971.70	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.92	1.11	12	0.83	-12.00	1785.00	3300	20240502	-40.03	1930	20241223	2.54	1984	-0.25	20250114	1940	2.01	20250103	3300	-40.03	20240502	1930	2.54	20241223	N	474490	100	5 억	1563	N	N	N	N
67	20250114	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	5	2	0.25	89834624	45562	1143.62	1974	1984	1963	2560	1380	1971	1971.70	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.67	1.11	12	0.83	-12.00	1785.00	3300	20240502	-40.12	1930	20241223	2.38	1984	-0.40	20250114	1940	1.86	20250103	3300	-40.12	20240502	1930	2.38	20241223	N	474490	100	5 억	1563	N	N	N	N
68	20250114	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	76472498	38793	973.72	1974	1974	1963	2560	1380	1971	1971.30	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.50	1.11	12	0.70	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1563	N	N	N	N
69	20250114	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	72463454	36762	922.74	1974	1974	1963	2560	1380	1971	1971.15	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.50	1.11	12	0.67	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1563	N	N	N	N
70	20250114	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	69054813	35035	879.39	1974	1974	1963	2560	1380	1971	1971.02	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.33	1.10	12	0.64	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1563	N	N	N	N
71	20250114	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	64063299	32503	815.84	1974	1974	1963	2560	1380	1971	1971.00	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.25	1.10	12	0.59	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1977	-0.30	20250106	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1563	N	N	N	N
72	20250114	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	2917120	1480	37.15	1974	1974	1971	2560	1380	1971	1971.03	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.33	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1563	N	N	N	N
73	20250114	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	3	2	0.15	1974	1	0.03	1974	1974	1974	2560	1380	1971	1974.00	0.03	0	1985	1978	1965	1958	1945	1981	1961	6	589	100	1370	1	1	5510000	109	-164.50	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1563	N	N	N	N
74	20250113	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	7820340	3984	18.80	1965	1972	1952	2560	1381	1972	1962.94	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1977	-0.30	20250106	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1563	N	N	N	N
75	20250113	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	7593713	3869	18.26	1965	1972	1952	2560	1381	1972	1962.71	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.25	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1977	-0.30	20250106	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1563	N	N	N	N
76	20250113	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	7509024	3826	18.05	1965	1972	1952	2560	1381	1972	1962.63	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1563	N	N	N	N
77	20250113	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	7509024	3826	18.05	1965	1972	1952	2560	1381	1972	1962.63	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1563	N	N	N	N
78	20250113	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	7159980	3649	17.22	1965	1972	1952	2560	1381	1972	1962.18	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.33	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1563	N	N	N	N
79	20250113	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-3	5	-0.15	7158008	3648	17.21	1965	1970	1952	2560	1381	1972	1962.17	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	108	-164.08	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.33	1930	20241223	2.02	1977	-0.40	20250106	1940	1.49	20250103	3300	-40.33	20240502	1930	2.02	20241223	N	474490	100	5 억	1563	N	N	N	N
80	20250113	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-4	5	-0.20	432688	220	1.04	1965	1970	1952	2560	1381	1972	1966.76	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	108	-164.00	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.36	1930	20241223	1.97	1977	-0.46	20250106	1940	1.44	20250103	3300	-40.36	20240502	1930	1.97	20241223	N	474490	100	5 억	1563	N	N	N	N
81	20250113	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-2	5	-0.10	37119	19	0.09	1965	1970	1952	2560	1381	1972	1953.63	0.03	0	1976	1973	1972	1969	1968	1973	1969	6	588	100	1380	1	1	5510000	109	-164.17	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.30	1930	20241223	2.07	1977	-0.35	20250106	1940	1.55	20250103	3300	-40.30	20240502	1930	2.07	20241223	N	474490	100	5 억	1563	N	N	N	N
82	20250110	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	7	2	0.36	41808518	21192	533.67	1974	1975	1971	2550	1376	1965	1972.84	0.03	-23	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.33	1.10	12	0.38	-12.00	1785.00	3300	20240502	-40.24	1930	20241223	2.18	1977	-0.25	20250106	1940	1.65	20250103	3300	-40.24	20240502	1930	2.18	20241223	N	474490	100	5 억	1586	N	N	N	N
83	20250110	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	9	2	0.46	31899213	16167	407.13	1974	1975	1971	2550	1376	1965	1973.11	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.50	1.11	12	0.29	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1586	N	N	N	N
84	20250110	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	9	2	0.46	30900369	15661	394.38	1974	1975	1971	2550	1376	1965	1973.08	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.50	1.11	12	0.28	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1586	N	N	N	N
85	20250110	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	30693099	15556	391.74	1974	1975	1971	2550	1376	1965	1973.07	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.25	1.10	12	0.28	-12.00	1785.00	3300	20240502	-40.27	1930	20241223	2.12	1977	-0.30	20250106	1940	1.60	20250103	3300	-40.27	20240502	1930	2.12	20241223	N	474490	100	5 억	1586	N	N	N	N
86	20250110	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	9	2	0.46	18678539	9462	238.28	1974	1975	1974	2550	1376	1965	1974.06	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.50	1.11	12	0.17	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1586	N	N	N	N
87	20250110	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	10	2	0.51	2337724	1184	29.82	1974	1975	1974	2550	1376	1965	1974.43	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.58	1.11	12	0.02	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1977	-0.10	20250106	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1586	N	N	N	N
88	20250110	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	10	2	0.51	2333774	1182	29.77	1974	1975	1974	2550	1376	1965	1974.43	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.58	1.11	12	0.02	-12.00	1785.00	3300	20240502	-40.15	1930	20241223	2.33	1977	-0.10	20250106	1940	1.80	20250103	3300	-40.15	20240502	1930	2.33	20241223	N	474490	100	5 억	1586	N	N	N	N
89	20250110	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	9	2	0.46	1334424	676	17.02	1974	1974	1974	2550	1376	1965	1974.00	0.03	0	1971	1968	1962	1959	1953	1969	1960	6	585	100	1370	1	1	5510000	109	-164.50	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.18	1930	20241223	2.28	1977	-0.15	20250106	1940	1.75	20250103	3300	-40.18	20240502	1930	2.28	20241223	N	474490	100	5 억	1586	N	N	N	N
90	20250109	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	2	2	0.10	7771462	3971	24.95	1965	1965	1956	2550	1375	1963	1957.05	0.03	-3786	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.75	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.45	1930	20241223	1.81	1977	-0.61	20250106	1940	1.29	20250103	3300	-40.45	20240502	1930	1.81	20241223	N	474490	100	5 억	1577	N	N	N	N
91	20250109	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-5	5	-0.25	7308411	3735	23.46	1965	1965	1956	2550	1375	1963	1956.74	0.03	-3694	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.17	1.10	12	0.07	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1977	-0.96	20250106	1940	0.93	20250103	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1577	N	N	N	N
92	20250109	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-6	5	-0.31	6018443	3076	19.32	1965	1965	1956	2550	1375	1963	1956.58	0.03	-3058	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.08	1.10	12	0.06	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1577	N	N	N	N
93	20250109	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-7	5	-0.36	4819261	2463	15.47	1965	1965	1956	2550	1375	1963	1956.66	0.03	-2445	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.00	1.10	12	0.04	-12.00	1785.00	3300	20240502	-40.73	1930	20241223	1.35	1977	-1.06	20250106	1940	0.82	20250103	3300	-40.73	20240502	1930	1.35	20241223	N	474490	100	5 억	1577	N	N	N	N
94	20250109	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-7	5	-0.36	3628056	1854	11.65	1965	1965	1956	2550	1375	1963	1956.88	0.03	-1836	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.00	1.10	12	0.03	-12.00	1785.00	3300	20240502	-40.73	1930	20241223	1.35	1977	-1.06	20250106	1940	0.82	20250103	3300	-40.73	20240502	1930	1.35	20241223	N	474490	100	5 억	1577	N	N	N	N
95	20250109	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-6	5	-0.31	2426631	1240	7.79	1965	1965	1956	2550	1375	1963	1956.96	0.03	-1222	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.08	1.10	12	0.02	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1577	N	N	N	N
96	20250109	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-6	5	-0.31	1199562	613	3.85	1965	1965	1956	2550	1375	1963	1956.87	0.03	-595	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.08	1.10	12	0.01	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1577	N	N	N	N
97	20250109	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-3	5	-0.15	11765	6	0.04	1965	1965	1960	2550	1375	1963	1960.83	0.03	0	1971	1967	1961	1957	1951	1964	1954	6	587	100	1370	1	1	5510000	108	-163.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1577	N	N	N	N
98	20250108	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-2	5	-0.10	31122100	15918	145.05	1965	1965	1955	2550	1376	1965	1955.15	0.03	-3764	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-163.58	1.10	12	0.29	-12.00	1785.00	3300	20240502	-40.52	1930	20241223	1.71	1977	-0.71	20250106	1940	1.19	20250103	3300	-40.52	20240502	1930	1.71	20241223	N	474490	100	5 억	1546	N	N	N	N
99	20250108	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-1	5	-0.05	30912507	15811	144.08	1965	1965	1955	2550	1376	1965	1955.13	0.03	-3699	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-163.67	1.10	12	0.29	-12.00	1785.00	3300	20240502	-40.48	1930	20241223	1.76	1977	-0.66	20250106	1940	1.24	20250103	3300	-40.48	20240502	1930	1.76	20241223	N	474490	100	5 억	1546	N	N	N	N
100	20250108	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-9	5	-0.46	29574990	15127	137.84	1965	1965	1955	2550	1376	1965	1955.11	0.03	-3076	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-163.00	1.10	12	0.27	-12.00	1785.00	3300	20240502	-40.73	1930	20241223	1.35	1977	-1.06	20250106	1940	0.82	20250103	3300	-40.73	20240502	1930	1.35	20241223	N	474490	100	5 억	1546	N	N	N	N
101	20250108	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-10	5	-0.51	28352814	14502	132.15	1965	1965	1955	2550	1376	1965	1955.10	0.03	-2458	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-162.92	1.10	12	0.26	-12.00	1785.00	3300	20240502	-40.76	1930	20241223	1.30	1977	-1.11	20250106	1940	0.77	20250103	3300	-40.76	20240502	1930	1.30	20241223	N	474490	100	5 억	1546	N	N	N	N
102	20250108	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-10	5	-0.51	27173897	13899	126.65	1965	1965	1955	2550	1376	1965	1955.10	0.03	-1862	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-162.92	1.10	12	0.25	-12.00	1785.00	3300	20240502	-40.76	1930	20241223	1.30	1977	-1.11	20250106	1940	0.77	20250103	3300	-40.76	20240502	1930	1.30	20241223	N	474490	100	5 억	1546	N	N	N	N
103	20250108	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-8	5	-0.41	25986735	13292	121.12	1965	1965	1955	2550	1376	1965	1955.07	0.03	-1255	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-163.08	1.10	12	0.24	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1546	N	N	N	N
104	20250108	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-10	5	-0.51	24787544	12679	115.54	1965	1965	1955	2550	1376	1965	1955.01	0.03	-653	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-162.92	1.10	12	0.23	-12.00	1785.00	3300	20240502	-40.76	1930	20241223	1.30	1977	-1.11	20250106	1940	0.77	20250103	3300	-40.76	20240502	1930	1.30	20241223	N	474490	100	5 억	1546	N	N	N	N
105	20250108	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-5	5	-0.25	13730	7	0.06	1965	1965	1960	2550	1376	1965	1961.43	0.03	-2	1976	1970	1963	1957	1950	1973	1960	6	585	100	1370	1	1	5510000	108	-163.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1546	N	N	N	N
106	20250107	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	5	2	0.26	21491052	10974	112.11	1961	1969	1956	2545	1372	1960	1958.36	0.03	-3870	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.75	1.10	12	0.20	-12.00	1785.00	3300	20240502	-40.45	1930	20241223	1.81	1977	-0.61	20250106	1940	1.29	20250103	3300	-40.45	20240502	1930	1.81	20241223	N	474490	100	5 억	1621	N	N	N	N
107	20250107	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-3	5	-0.15	20921250	10683	109.13	1961	1969	1956	2545	1372	1960	1958.37	0.03	-3763	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.08	1.10	12	0.19	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1621	N	N	N	N
108	20250107	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-3	5	-0.15	18192613	9289	94.89	1961	1969	1956	2545	1372	1960	1958.51	0.03	-2907	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.08	1.10	12	0.17	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1977	-1.01	20250106	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1621	N	N	N	N
109	20250107	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	15851315	8093	82.67	1961	1969	1956	2545	1372	1960	1958.65	0.03	-2049	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.17	1.10	12	0.15	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1977	-0.96	20250106	1940	0.93	20250103	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1621	N	N	N	N
110	20250107	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	14127990	7213	73.68	1961	1969	1956	2545	1372	1960	1958.68	0.03	-1177	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.25	1.10	12	0.13	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1977	-0.91	20250106	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1621	N	N	N	N
111	20250107	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	11900607	6076	62.07	1961	1969	1956	2545	1372	1960	1958.63	0.03	-272	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.25	1.10	12	0.11	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1977	-0.91	20250106	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1621	N	N	N	N
112	20250107	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	10223425	5220	53.33	1961	1969	1956	2545	1372	1960	1958.51	0.03	-3	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.50	1.10	12	0.09	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1977	-0.76	20250106	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1621	N	N	N	N
113	20250107	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.03	0	1986	1973	1964	1951	1942	1968	1946	6	585	100	1370	1	1	5510000	108	-163.33	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1621	N	N	N	N
114	20250106	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-2	5	-0.10	19169359	9789	58.46	1977	1977	1955	2550	1374	1962	1958.26	0.03	-3881	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.33	1.10	12	0.18	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1707	N	N	N	N
115	20250106	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-2	5	-0.10	18910519	9657	57.67	1977	1977	1955	2550	1374	1962	1958.22	0.03	-3764	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.33	1.10	12	0.18	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1707	N	N	N	N
116	20250106	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-2	5	-0.10	17708981	9044	54.01	1977	1977	1955	2550	1374	1962	1958.09	0.03	-3158	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.33	1.10	12	0.16	-12.00	1785.00	3300	20240502	-40.61	1930	20241223	1.55	1977	-0.86	20250106	1940	1.03	20250103	3300	-40.61	20240502	1930	1.55	20241223	N	474490	100	5 억	1707	N	N	N	N
117	20250106	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	16505777	8430	50.34	1977	1977	1955	2550	1374	1962	1957.98	0.03	-2562	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.25	1.10	12	0.15	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1977	-0.91	20250106	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1707	N	N	N	N
118	20250106	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	15167743	7747	46.26	1977	1977	1955	2550	1374	1962	1957.89	0.03	-1901	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.25	1.10	12	0.14	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1977	-0.91	20250106	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1707	N	N	N	N
119	20250106	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	12975011	6628	39.58	1977	1977	1955	2550	1374	1962	1957.61	0.03	-1306	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.67	1.10	12	0.12	-12.00	1785.00	3300	20240502	-40.48	1930	20241223	1.76	1977	-0.66	20250106	1940	1.24	20250103	3300	-40.48	20240502	1930	1.76	20241223	N	474490	100	5 억	1707	N	N	N	N
120	20250106	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	11477846	5864	35.02	1977	1977	1955	2550	1374	1962	1957.34	0.03	-607	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.25	1.10	12	0.11	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1977	-0.91	20250106	1940	0.98	20250103	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1707	N	N	N	N
121	20250106	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	155094	79	0.47	1977	1977	1961	2550	1374	1962	1963.22	0.03	-49	1976	1968	1954	1946	1932	1973	1951	6	588	100	1370	1	1	5510000	108	-163.42	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.58	1930	20241223	1.61	1977	-0.81	20250106	1940	1.08	20250103	3300	-40.58	20240502	1930	1.61	20241223	N	474490	100	5 억	1707	N	N	N	N
122	20250103	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-4	5	-0.20	32642674	16745	105.69	1960	1962	1940	2555	1377	1966	1949.40	0.03	-3510	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	108	-163.50	1.10	12	0.30	-12.00	1785.00	3300	20240502	-40.55	1930	20241223	1.66	1966	-0.20	20250102	1940	1.13	20250103	3300	-40.55	20240502	1930	1.66	20241223	N	474490	100	5 억	1422	N	N	N	N
123	20250103	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-9	5	-0.46	32141332	16489	104.08	1960	1960	1940	2555	1377	1966	1949.26	0.03	-3452	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	108	-163.08	1.10	12	0.30	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1966	-0.46	20250102	1940	0.88	20250103	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1422	N	N	N	N
124	20250103	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-10	5	-0.51	21169069	10880	68.67	1960	1960	1940	2555	1377	1966	1945.69	0.03	-2991	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	108	-163.00	1.10	12	0.20	-12.00	1785.00	3300	20240502	-40.73	1930	20241223	1.35	1966	-0.51	20250102	1940	0.82	20250103	3300	-40.73	20240502	1930	1.35	20241223	N	474490	100	5 억	1422	N	N	N	N
125	20250103	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-15	5	-0.76	19180065	9862	62.25	1960	1960	1940	2555	1377	1966	1944.85	0.03	-2406	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	108	-162.58	1.09	12	0.18	-12.00	1785.00	3300	20240502	-40.88	1930	20241223	1.09	1966	-0.76	20250102	1940	0.57	20250103	3300	-40.88	20240502	1930	1.09	20241223	N	474490	100	5 억	1422	N	N	N	N
126	20250103	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-18	5	-0.92	16803080	8642	54.55	1960	1960	1940	2555	1377	1966	1944.35	0.03	-1828	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	107	-162.33	1.09	12	0.16	-12.00	1785.00	3300	20240502	-40.97	1930	20241223	0.93	1966	-0.92	20250102	1940	0.41	20250103	3300	-40.97	20240502	1930	0.93	20241223	N	474490	100	5 억	1422	N	N	N	N
127	20250103	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-17	5	-0.86	15468628	7957	50.22	1960	1960	1940	2555	1377	1966	1944.03	0.03	-1191	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	107	-162.42	1.09	12	0.14	-12.00	1785.00	3300	20240502	-40.94	1930	20241223	0.98	1966	-0.86	20250102	1940	0.46	20250103	3300	-40.94	20240502	1930	0.98	20241223	N	474490	100	5 억	1422	N	N	N	N
128	20250103	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-17	5	-0.86	10839973	5583	35.24	1960	1960	1940	2555	1377	1966	1941.60	0.03	-601	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	107	-162.42	1.09	12	0.10	-12.00	1785.00	3300	20240502	-40.94	1930	20241223	0.98	1966	-0.86	20250102	1940	0.46	20250103	3300	-40.94	20240502	1930	0.98	20241223	N	474490	100	5 억	1422	N	N	N	N
129	20250103	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-8	5	-0.41	11758	6	0.04	1960	1960	1958	2555	1377	1966	1959.67	0.03	-1	1980	1973	1959	1952	1938	1976	1955	6	589	100	1370	1	1	5510000	108	-163.17	1.10	12	0.00	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1966	-0.41	20250102	1945	0.67	20250102	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1422	N	N	N	N
130	20250102	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	21	2	1.08	31051208	15843	647.18	1957	1966	1945	2525	1362	1945	1959.93	0.03	9740	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.83	1.10	12	0.29	-12.00	1785.00	3300	20240502	-40.42	1930	20241223	1.87	1966	0.00	20250102	1945	1.08	20250102	3300	-40.42	20240502	1930	1.87	20241223	N	474490	100	5 억	1682	N	N	N	N
131	20250102	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	20	2	1.03	29593156	15101	616.87	1957	1966	1945	2525	1362	1945	1959.68	0.03	9020	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.75	1.10	12	0.27	-12.00	1785.00	3300	20240502	-40.45	1930	20241223	1.81	1966	-0.05	20250102	1945	1.03	20250102	3300	-40.45	20240502	1930	1.81	20241223	N	474490	100	5 억	1682	N	N	N	N
132	20250102	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	21	2	1.08	22696134	11591	473.49	1957	1966	1945	2525	1362	1945	1958.08	0.03	5890	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.83	1.10	12	0.21	-12.00	1785.00	3300	20240502	-40.42	1930	20241223	1.87	1966	0.00	20250102	1945	1.08	20250102	3300	-40.42	20240502	1930	1.87	20241223	N	474490	100	5 억	1682	N	N	N	N
133	20250102	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	14	2	0.72	20366096	10403	424.96	1957	1960	1945	2525	1362	1945	1957.71	0.03	4702	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.25	1.10	12	0.19	-12.00	1785.00	3300	20240502	-40.64	1930	20241223	1.50	1960	-0.05	20250102	1945	0.72	20250102	3300	-40.64	20240502	1930	1.50	20241223	N	474490	100	5 억	1682	N	N	N	N
134	20250102	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	13	2	0.67	15047068	7687	314.01	1957	1959	1945	2525	1362	1945	1957.47	0.03	2059	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.17	1.10	12	0.14	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1959	-0.05	20250102	1945	0.67	20250102	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1682	N	N	N	N
135	20250102	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	13	2	0.67	10205455	5215	213.03	1957	1958	1945	2525	1362	1945	1956.94	0.03	415	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.17	1.10	12	0.09	-12.00	1785.00	3300	20240502	-40.67	1930	20241223	1.45	1958	0.00	20250102	1945	0.67	20250102	3300	-40.67	20240502	1930	1.45	20241223	N	474490	100	5 억	1682	N	N	N	N
136	20250102	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	12	2	0.62	5880785	3005	122.75	1957	1957	1957	2525	1362	1945	1957.00	0.03	-84	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	108	-163.08	1.10	12	0.05	-12.00	1785.00	3300	20240502	-40.70	1930	20241223	1.40	1957	0.00	20250102	1957	0.00	20250102	3300	-40.70	20240502	1930	1.40	20241223	N	474490	100	5 억	1682	N	N	N	N
137	20250102	091124	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	0.03	0	1956	1950	1946	1940	1936	1948	1938	6	580	100	1360	1	1	5510000	107	-162.08	1.09	12	0.00	-12.00	1785.00	3300	20240502	-41.06	1930	20241223	0.78	0	0.00	0	0	0.00	0	3300	-41.06	20240502	1930	0.78	20241223	N	474490	100	5 억	1682	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History