KissMeData/489480/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	8756066	4486	13.21	1947	1960	1947	2535	1365	1950	1951.86	0.05	237	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.07	4050	20241211	-51.78	1911	20241213	2.20	1980	-1.36	20250116	1925	1.45	20250102	4050	-51.78	20241211	1911	2.20	20241213	N	489480	100	6 억	3299	N	N	N	N
3	20250124	151417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	8236568	4220	12.43	1947	1960	1947	2535	1365	1950	1951.79	0.05	334	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.06	4050	20241211	-51.78	1911	20241213	2.20	1980	-1.36	20250116	1925	1.45	20250102	4050	-51.78	20241211	1911	2.20	20241213	N	489480	100	6 억	3299	N	N	N	N
4	20250124	141414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	5	2	0.26	6355450	3257	9.59	1947	1955	1947	2535	1365	1950	1951.32	0.05	300	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.05	4050	20241211	-51.73	1911	20241213	2.30	1980	-1.26	20250116	1925	1.56	20250102	4050	-51.73	20241211	1911	2.30	20241213	N	489480	100	6 억	3299	N	N	N	N
5	20250124	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	5935361	3042	8.96	1947	1954	1947	2535	1365	1950	1951.14	0.05	286	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.05	4050	20241211	-51.80	1911	20241213	2.15	1980	-1.41	20250116	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	3299	N	N	N	N
6	20250124	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	5890465	3019	8.89	1947	1954	1947	2535	1365	1950	1951.13	0.05	286	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.05	4050	20241211	-51.80	1911	20241213	2.15	1980	-1.41	20250116	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	3299	N	N	N	N
7	20250124	111415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	4153185	2129	6.27	1947	1954	1947	2535	1365	1950	1950.77	0.05	306	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.03	4050	20241211	-51.80	1911	20241213	2.15	1980	-1.41	20250116	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	3299	N	N	N	N
8	20250124	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	2842927	1458	4.29	1947	1954	1947	2535	1365	1950	1949.88	0.05	236	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.02	4050	20241211	-51.83	1911	20241213	2.09	1980	-1.46	20250116	1925	1.35	20250102	4050	-51.83	20241211	1911	2.09	20241213	N	489480	100	6 억	3299	N	N	N	N
9	20250124	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	1918551	984	2.90	1947	1954	1947	2535	1365	1950	1949.75	0.05	269	1982	1966	1955	1939	1928	1960	1933	7	585	100	1360	1	1	6600000	129	12	0.01	4050	20241211	-51.75	1911	20241213	2.25	1980	-1.31	20250116	1925	1.51	20250102	4050	-51.75	20241211	1911	2.25	20241213	N	489480	100	6 억	3299	N	N	N	N
10	20250123	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-6	5	-0.31	65451902	33316	171.37	1956	1971	1944	2540	1370	1956	1964.58	0.11	-4153	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.50	4050	20241211	-51.85	1911	20241213	2.04	1980	-1.52	20250116	1925	1.30	20250102	4050	-51.85	20241211	1911	2.04	20241213	N	489480	100	6 억	7452	N	N	N	N
11	20250123	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	14	2	0.72	63176772	32160	165.42	1956	1971	1944	2540	1370	1956	1964.45	0.11	-3844	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	130	12	0.49	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	7452	N	N	N	N
12	20250123	141400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	14	2	0.72	37399991	19072	98.10	1956	1970	1944	2540	1370	1956	1960.99	0.11	-3527	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	130	12	0.29	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	7452	N	N	N	N
13	20250123	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	20782769	10624	54.65	1956	1962	1944	2540	1370	1956	1956.21	0.11	-3431	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.16	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	7452	N	N	N	N
14	20250123	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	6	2	0.31	19572832	10007	51.47	1956	1962	1944	2540	1370	1956	1955.91	0.11	-3336	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.15	4050	20241211	-51.56	1911	20241213	2.67	1980	-0.91	20250116	1925	1.92	20250102	4050	-51.56	20241211	1911	2.67	20241213	N	489480	100	6 억	7452	N	N	N	N
15	20250123	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	17831386	9119	46.91	1956	1961	1944	2540	1370	1956	1955.41	0.11	-3227	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.14	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	7452	N	N	N	N
16	20250123	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	3	2	0.15	6979342	3579	18.41	1956	1961	1948	2540	1370	1956	1950.08	0.11	-2397	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.05	4050	20241211	-51.63	1911	20241213	2.51	1980	-1.06	20250116	1925	1.77	20250102	4050	-51.63	20241211	1911	2.51	20241213	N	489480	100	6 억	7452	N	N	N	N
17	20250123	091409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	121211	62	0.32	1956	1961	1949	2540	1370	1956	1955.02	0.11	7	1978	1966	1957	1945	1936	1966	1945	7	584	100	1360	1	1	6600000	129	12	0.00	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	7452	N	N	N	N
18	20250122	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	38107986	19441	345.13	1956	1969	1948	2540	1370	1957	1960.19	0.11	276	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	129	12	0.29	4050	20241211	-51.70	1911	20241213	2.35	1980	-1.21	20250116	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	7176	N	N	N	N
19	20250122	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	33436086	17056	302.79	1956	1969	1948	2540	1370	1957	1960.37	0.11	235	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	130	12	0.26	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	7176	N	N	N	N
20	20250122	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	9	2	0.46	31304027	15971	283.53	1956	1969	1948	2540	1370	1957	1960.05	0.11	215	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	130	12	0.24	4050	20241211	-51.46	1911	20241213	2.88	1980	-0.71	20250116	1925	2.13	20250102	4050	-51.46	20241211	1911	2.88	20241213	N	489480	100	6 억	7176	N	N	N	N
21	20250122	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	10	2	0.51	31207739	15922	282.66	1956	1969	1948	2540	1370	1957	1960.04	0.11	212	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	130	12	0.24	4050	20241211	-51.43	1911	20241213	2.93	1980	-0.66	20250116	1925	2.18	20250102	4050	-51.43	20241211	1911	2.93	20241213	N	489480	100	6 억	7176	N	N	N	N
22	20250122	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	25093563	12810	227.41	1956	1969	1948	2540	1370	1957	1958.90	0.11	178	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	130	12	0.19	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	7176	N	N	N	N
23	20250122	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	13771494	7044	125.05	1956	1969	1948	2540	1370	1957	1955.07	0.11	216	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	130	12	0.11	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	7176	N	N	N	N
24	20250122	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-7	5	-0.36	9614850	4922	87.38	1956	1956	1948	2540	1370	1957	1953.44	0.11	39	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	129	12	0.07	4050	20241211	-51.85	1911	20241213	2.04	1980	-1.52	20250116	1925	1.30	20250102	4050	-51.85	20241211	1911	2.04	20241213	N	489480	100	6 억	7176	N	N	N	N
25	20250122	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	209189	107	1.90	1956	1956	1954	2540	1370	1957	1955.04	0.11	0	1978	1967	1962	1951	1946	1965	1949	7	583	100	1360	1	1	6600000	129	12	0.00	4050	20241211	-51.73	1911	20241213	2.30	1980	-1.26	20250116	1925	1.56	20250102	4050	-51.73	20241211	1911	2.30	20241213	N	489480	100	6 억	7176	N	N	N	N
26	20250121	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-16	5	-0.81	11041508	5633	21.86	1973	1973	1957	2560	1382	1973	1960.15	0.12	-846	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	129	12	0.09	4050	20241211	-51.68	1911	20241213	2.41	1980	-1.16	20250116	1925	1.66	20250102	4050	-51.68	20241211	1911	2.41	20241213	N	489480	100	6 억	8022	N	N	N	N
27	20250121	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-13	5	-0.66	10209770	5208	20.21	1973	1973	1957	2560	1382	1973	1960.40	0.12	-650	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	129	12	0.08	4050	20241211	-51.60	1911	20241213	2.56	1980	-1.01	20250116	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	8022	N	N	N	N
28	20250121	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-8	5	-0.41	9608251	4901	19.02	1973	1973	1957	2560	1382	1973	1960.47	0.12	-644	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	130	12	0.07	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	8022	N	N	N	N
29	20250121	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-8	5	-0.41	9312657	4750	18.43	1973	1973	1957	2560	1382	1973	1960.56	0.12	-652	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	130	12	0.07	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	8022	N	N	N	N
30	20250121	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-4	5	-0.20	8752562	4464	17.32	1973	1973	1957	2560	1382	1973	1960.70	0.12	-728	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	130	12	0.07	4050	20241211	-51.38	1911	20241213	3.04	1980	-0.56	20250116	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	8022	N	N	N	N
31	20250121	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-12	5	-0.61	5781591	2947	11.44	1973	1973	1960	2560	1382	1973	1961.86	0.12	-796	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	129	12	0.04	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	8022	N	N	N	N
32	20250121	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	5038815	2569	9.97	1973	1973	1960	2560	1382	1973	1961.39	0.12	-814	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	130	12	0.04	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	8022	N	N	N	N
33	20250121	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-13	5	-0.66	2799063	1428	5.54	1973	1973	1960	2560	1382	1973	1960.13	0.12	6	1983	1978	1971	1966	1959	1974	1962	7	587	100	1380	1	1	6600000	129	12	0.02	4050	20241211	-51.60	1911	20241213	2.56	1980	-1.01	20250116	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	8022	N	N	N	N
34	20250120	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	50738922	25768	168.04	1975	1976	1964	2565	1383	1975	1969.07	0.16	-2668	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.39	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	10690	N	N	N	N
35	20250120	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	49081158	24928	162.57	1975	1976	1964	2565	1383	1975	1968.92	0.16	-2603	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.38	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	10690	N	N	N	N
36	20250120	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	33776433	17172	111.99	1975	1976	1964	2565	1383	1975	1966.95	0.16	-2249	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.26	4050	20241211	-51.31	1911	20241213	3.19	1980	-0.40	20250116	1925	2.44	20250102	4050	-51.31	20241211	1911	3.19	20241213	N	489480	100	6 억	10690	N	N	N	N
37	20250120	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-9	5	-0.46	21438177	10910	71.15	1975	1976	1964	2565	1383	1975	1965.00	0.16	-2355	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.17	4050	20241211	-51.46	1911	20241213	2.88	1980	-0.71	20250116	1925	2.13	20250102	4050	-51.46	20241211	1911	2.88	20241213	N	489480	100	6 억	10690	N	N	N	N
38	20250120	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-11	5	-0.56	17189689	8749	57.06	1975	1976	1964	2565	1383	1975	1964.76	0.16	-2423	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.13	4050	20241211	-51.51	1911	20241213	2.77	1980	-0.81	20250116	1925	2.03	20250102	4050	-51.51	20241211	1911	2.77	20241213	N	489480	100	6 억	10690	N	N	N	N
39	20250120	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-11	5	-0.56	16008891	8148	53.14	1975	1976	1964	2565	1383	1975	1964.76	0.16	-2418	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.12	4050	20241211	-51.51	1911	20241213	2.77	1980	-0.81	20250116	1925	2.03	20250102	4050	-51.51	20241211	1911	2.77	20241213	N	489480	100	6 억	10690	N	N	N	N
40	20250120	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-10	5	-0.51	10478234	5332	34.77	1975	1976	1964	2565	1383	1975	1965.16	0.16	-2327	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.08	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	10690	N	N	N	N
41	20250120	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	4584874	2333	15.21	1975	1976	1964	2565	1383	1975	1965.23	0.16	138	1989	1982	1973	1966	1957	1985	1969	7	590	100	1380	1	1	6600000	130	12	0.04	4050	20241211	-51.21	1911	20241213	3.40	1980	-0.20	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	10690	N	N	N	N
42	20250117	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	30196442	15334	18.94	1972	1980	1964	2570	1386	1979	1969.25	0.31	-9623	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.23	4050	20241211	-51.23	1911	20241213	3.35	1980	0.00	20250116	1925	2.60	20250102	4050	-51.23	20241211	1911	3.35	20241213	N	489480	100	6 억	20313	N	N	N	N
43	20250117	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	25474399	12934	15.97	1972	1980	1964	2570	1386	1979	1969.57	0.31	-9623	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.20	4050	20241211	-51.23	1911	20241213	3.35	1980	0.00	20250116	1925	2.60	20250102	4050	-51.23	20241211	1911	3.35	20241213	N	489480	100	6 억	20313	N	N	N	N
44	20250117	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-3	5	-0.15	25320273	12856	15.88	1972	1980	1964	2570	1386	1979	1969.53	0.31	-9619	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.19	4050	20241211	-51.21	1911	20241213	3.40	1980	0.00	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	20313	N	N	N	N
45	20250117	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	24772911	12579	15.53	1972	1980	1964	2570	1386	1979	1969.39	0.31	-9567	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	131	12	0.19	4050	20241211	-51.14	1911	20241213	3.56	1980	0.00	20250116	1925	2.81	20250102	4050	-51.14	20241211	1911	3.56	20241213	N	489480	100	6 억	20313	N	N	N	N
46	20250117	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-6	5	-0.30	24563752	12473	15.40	1972	1980	1964	2570	1386	1979	1969.35	0.31	-9527	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.19	4050	20241211	-51.28	1911	20241213	3.24	1980	0.00	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	20313	N	N	N	N
47	20250117	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-8	5	-0.40	23874636	12123	14.97	1972	1980	1964	2570	1386	1979	1969.37	0.31	-9567	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.18	4050	20241211	-51.33	1911	20241213	3.14	1980	0.00	20250116	1925	2.39	20250102	4050	-51.33	20241211	1911	3.14	20241213	N	489480	100	6 억	20313	N	N	N	N
48	20250117	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-8	5	-0.40	22680210	11517	14.22	1972	1980	1964	2570	1386	1979	1969.28	0.31	-9873	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.17	4050	20241211	-51.33	1911	20241213	3.14	1980	0.00	20250116	1925	2.39	20250102	4050	-51.33	20241211	1911	3.14	20241213	N	489480	100	6 억	20313	N	N	N	N
49	20250117	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-10	5	-0.51	2184408	1110	1.37	1972	1980	1964	2570	1386	1979	1967.94	0.31	51	1986	1982	1976	1972	1966	1984	1974	7	591	100	1380	1	1	6600000	130	12	0.02	4050	20241211	-51.38	1911	20241213	3.04	1980	0.00	20250116	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	20313	N	N	N	N
50	20250116	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	160120760	80970	99.57	1979	1980	1970	2565	1382	1974	1977.53	0.43	-9471	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	1.23	4050	20241211	-51.14	1911	20241213	3.56	1980	-0.05	20250116	1925	2.81	20250102	4050	-51.14	20241211	1911	3.56	20241213	N	489480	100	6 억	28454	N	N	N	N
51	20250116	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	137011976	69293	85.21	1979	1980	1970	2565	1382	1974	1977.28	0.43	-9017	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	1.05	4050	20241211	-51.14	1911	20241213	3.56	1980	-0.05	20250116	1925	2.81	20250102	4050	-51.14	20241211	1911	3.56	20241213	N	489480	100	6 억	28454	N	N	N	N
52	20250116	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	135298162	68427	84.15	1979	1980	1970	2565	1382	1974	1977.26	0.43	-8741	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	1.04	4050	20241211	-51.11	1911	20241213	3.61	1980	0.00	20250116	1925	2.86	20250102	4050	-51.11	20241211	1911	3.61	20241213	N	489480	100	6 억	28454	N	N	N	N
53	20250116	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	105969520	53609	65.93	1979	1980	1970	2565	1382	1974	1976.71	0.43	-5051	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	0.81	4050	20241211	-51.11	1911	20241213	3.61	1980	0.00	20250116	1925	2.86	20250102	4050	-51.11	20241211	1911	3.61	20241213	N	489480	100	6 억	28454	N	N	N	N
54	20250116	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	4	2	0.20	75837825	38376	47.19	1979	1980	1970	2565	1382	1974	1976.18	0.43	-1061	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	0.58	4050	20241211	-51.16	1911	20241213	3.51	1980	-0.10	20250116	1925	2.75	20250102	4050	-51.16	20241211	1911	3.51	20241213	N	489480	100	6 억	28454	N	N	N	N
55	20250116	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	4	2	0.20	66569663	33691	41.43	1979	1980	1970	2565	1382	1974	1975.89	0.43	-1013	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	0.51	4050	20241211	-51.16	1911	20241213	3.51	1980	-0.10	20250116	1925	2.75	20250102	4050	-51.16	20241211	1911	3.51	20241213	N	489480	100	6 억	28454	N	N	N	N
56	20250116	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	4	2	0.20	44816482	22682	27.89	1979	1980	1970	2565	1382	1974	1975.86	0.43	-864	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	131	12	0.34	4050	20241211	-51.16	1911	20241213	3.51	1980	-0.10	20250116	1925	2.75	20250102	4050	-51.16	20241211	1911	3.51	20241213	N	489480	100	6 억	28454	N	N	N	N
57	20250116	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	24465971	12362	15.20	1979	1980	1970	2565	1382	1974	1979.13	0.43	1703	1981	1977	1971	1967	1961	1979	1969	7	591	100	1380	1	1	6600000	130	12	0.19	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	28454	N	N	N	N
58	20250115	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	8	2	0.41	160367970	81318	48.07	1972	1975	1965	2555	1377	1966	1972.11	0.55	-8105	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	1.23	4050	20241211	-51.26	1911	20241213	3.30	1975	-0.05	20250115	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	36559	N	N	N	N
59	20250115	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	8	2	0.41	159231009	80742	47.73	1972	1975	1965	2555	1377	1966	1972.10	0.55	-8041	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	1.22	4050	20241211	-51.26	1911	20241213	3.30	1975	-0.05	20250115	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	36559	N	N	N	N
60	20250115	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	7	2	0.36	121059032	61401	36.29	1972	1973	1965	2555	1377	1966	1971.61	0.55	-7329	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.93	4050	20241211	-51.28	1911	20241213	3.24	1973	0.00	20250115	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	36559	N	N	N	N
61	20250115	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	6	2	0.31	95037045	48206	28.49	1972	1972	1965	2555	1377	1966	1971.48	0.55	-6802	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.73	4050	20241211	-51.31	1911	20241213	3.19	1972	0.00	20250114	1925	2.44	20250102	4050	-51.31	20241211	1911	3.19	20241213	N	489480	100	6 억	36559	N	N	N	N
62	20250115	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	6	2	0.31	68307078	34650	20.48	1972	1972	1965	2555	1377	1966	1971.34	0.55	-6658	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.52	4050	20241211	-51.31	1911	20241213	3.19	1972	0.00	20250114	1925	2.44	20250102	4050	-51.31	20241211	1911	3.19	20241213	N	489480	100	6 억	36559	N	N	N	N
63	20250115	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	5	2	0.25	30096104	15268	9.02	1972	1972	1965	2555	1377	1966	1971.19	0.55	-1628	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.23	4050	20241211	-51.33	1911	20241213	3.14	1972	0.00	20250114	1925	2.39	20250102	4050	-51.33	20241211	1911	3.14	20241213	N	489480	100	6 억	36559	N	N	N	N
64	20250115	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	10524667	5340	3.16	1972	1972	1966	2555	1377	1966	1970.91	0.55	-1212	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.08	4050	20241211	-51.46	1911	20241213	2.88	1972	0.00	20250114	1925	2.13	20250102	4050	-51.46	20241211	1911	2.88	20241213	N	489480	100	6 억	36559	N	N	N	N
65	20250115	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	206706	105	0.06	1972	1972	1966	2555	1377	1966	1968.63	0.55	-99	1990	1977	1959	1946	1928	1984	1953	7	589	100	1370	1	1	6600000	130	12	0.00	4050	20241211	-51.46	1911	20241213	2.88	1972	0.00	20250114	1925	2.13	20250102	4050	-51.46	20241211	1911	2.88	20241213	N	489480	100	6 억	36559	N	N	N	N
66	20250114	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	10	2	0.51	332237026	169121	809.00	1956	1972	1941	2540	1370	1956	1964.49	0.03	35572	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	130	12	2.56	4050	20241211	-51.46	1911	20241213	2.88	1972	-0.30	20250114	1925	2.13	20250102	4050	-51.46	20241211	1911	2.88	20241213	N	489480	100	6 억	2281	N	N	N	N
67	20250114	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	11	2	0.56	321261391	163541	782.31	1956	1972	1941	2540	1370	1956	1964.41	0.03	35984	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	130	12	2.48	4050	20241211	-51.43	1911	20241213	2.93	1972	-0.25	20250114	1925	2.18	20250102	4050	-51.43	20241211	1911	2.93	20241213	N	489480	100	6 억	2281	N	N	N	N
68	20250114	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	13	2	0.66	274202540	139642	667.98	1956	1972	1941	2540	1370	1956	1963.61	0.03	35984	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	130	12	2.12	4050	20241211	-51.38	1911	20241213	3.04	1972	-0.15	20250114	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	2281	N	N	N	N
69	20250114	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	11	2	0.56	253151961	128951	616.84	1956	1972	1941	2540	1370	1956	1963.16	0.03	35984	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	130	12	1.95	4050	20241211	-51.43	1911	20241213	2.93	1972	-0.25	20250114	1925	2.18	20250102	4050	-51.43	20241211	1911	2.93	20241213	N	489480	100	6 억	2281	N	N	N	N
70	20250114	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	7	2	0.36	213299416	108690	519.92	1956	1972	1941	2540	1370	1956	1962.46	0.03	28464	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	130	12	1.65	4050	20241211	-51.53	1911	20241213	2.72	1972	-0.46	20250114	1925	1.97	20250102	4050	-51.53	20241211	1911	2.72	20241213	N	489480	100	6 억	2281	N	N	N	N
71	20250114	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	160418955	81729	390.95	1956	1972	1941	2540	1370	1956	1962.82	0.03	16732	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	129	12	1.24	4050	20241211	-51.58	1911	20241213	2.62	1972	-0.56	20250114	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	2281	N	N	N	N
72	20250114	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	6	2	0.31	118948729	60592	289.84	1956	1972	1941	2540	1370	1956	1963.11	0.03	7649	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	129	12	0.92	4050	20241211	-51.56	1911	20241213	2.67	1972	-0.51	20250114	1925	1.92	20250102	4050	-51.56	20241211	1911	2.67	20241213	N	489480	100	6 억	2281	N	N	N	N
73	20250114	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	102801129	52360	250.47	1956	1972	1941	2540	1370	1956	1963.35	0.03	7649	1968	1962	1955	1949	1942	1962	1949	7	584	100	1360	1	1	6600000	129	12	0.79	4050	20241211	-51.65	1911	20241213	2.46	1972	-0.71	20250114	1925	1.71	20250102	4050	-51.65	20241211	1911	2.46	20241213	N	489480	100	6 억	2281	N	N	N	N
74	20250113	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	40860776	20905	43.69	1956	1961	1948	2540	1370	1956	1954.59	0.05	-1151	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.32	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	3432	N	N	N	N
75	20250113	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	40588892	20766	43.40	1956	1961	1948	2540	1370	1956	1954.58	0.05	-1145	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.31	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	3432	N	N	N	N
76	20250113	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	32846918	16805	35.12	1956	1961	1948	2540	1370	1956	1954.59	0.05	-1143	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.25	4050	20241211	-51.75	1911	20241213	2.25	1968	-0.71	20250110	1925	1.51	20250102	4050	-51.75	20241211	1911	2.25	20241213	N	489480	100	6 억	3432	N	N	N	N
77	20250113	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	32430716	16592	34.67	1956	1961	1948	2540	1370	1956	1954.60	0.05	-1143	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.25	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	3432	N	N	N	N
78	20250113	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-3	5	-0.15	30380969	15544	32.48	1956	1961	1948	2540	1370	1956	1954.51	0.05	-1143	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.24	4050	20241211	-51.78	1911	20241213	2.20	1968	-0.76	20250110	1925	1.45	20250102	4050	-51.78	20241211	1911	2.20	20241213	N	489480	100	6 억	3432	N	N	N	N
79	20250113	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-4	5	-0.20	30351674	15529	32.45	1956	1961	1948	2540	1370	1956	1954.52	0.05	-1143	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.24	4050	20241211	-51.80	1911	20241213	2.15	1968	-0.81	20250110	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	3432	N	N	N	N
80	20250113	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	7041024	3601	7.53	1956	1956	1948	2540	1370	1956	1955.30	0.05	-7	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.05	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	3432	N	N	N	N
81	20250113	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-6	5	-0.31	179453	92	0.19	1956	1956	1950	2540	1370	1956	1950.58	0.05	-2	1976	1965	1957	1946	1938	1971	1952	7	584	100	1360	1	1	6600000	129	12	0.00	4050	20241211	-51.85	1911	20241213	2.04	1968	-0.91	20250110	1925	1.30	20250102	4050	-51.85	20241211	1911	2.04	20241213	N	489480	100	6 억	3432	N	N	N	N
82	20250110	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	3	2	0.15	93589482	47852	93.50	1952	1968	1949	2535	1368	1953	1955.81	0.24	-12683	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.73	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	16158	N	N	N	N
83	20250110	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	3	2	0.15	92406102	47247	92.32	1952	1968	1949	2535	1368	1953	1955.81	0.24	-12683	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.72	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	16158	N	N	N	N
84	20250110	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	4	2	0.20	85336279	43633	85.26	1952	1968	1949	2535	1368	1953	1955.77	0.24	-12683	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.66	4050	20241211	-51.68	1911	20241213	2.41	1968	-0.56	20250110	1925	1.66	20250102	4050	-51.68	20241211	1911	2.41	20241213	N	489480	100	6 억	16158	N	N	N	N
85	20250110	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	3	2	0.15	78890479	40339	78.82	1952	1968	1949	2535	1368	1953	1955.69	0.24	-13263	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.61	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	16158	N	N	N	N
86	20250110	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	3	2	0.15	75524745	38619	75.46	1952	1968	1949	2535	1368	1953	1955.64	0.24	-14291	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.59	4050	20241211	-51.70	1911	20241213	2.35	1968	-0.61	20250110	1925	1.61	20250102	4050	-51.70	20241211	1911	2.35	20241213	N	489480	100	6 억	16158	N	N	N	N
87	20250110	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	4	2	0.20	74804590	38251	74.74	1952	1968	1949	2535	1368	1953	1955.62	0.24	-14294	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.58	4050	20241211	-51.68	1911	20241213	2.41	1968	-0.56	20250110	1925	1.66	20250102	4050	-51.68	20241211	1911	2.41	20241213	N	489480	100	6 억	16158	N	N	N	N
88	20250110	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	73217108	37439	73.15	1952	1968	1949	2535	1368	1953	1955.64	0.24	-14294	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	129	12	0.57	4050	20241211	-51.73	1911	20241213	2.30	1968	-0.66	20250110	1925	1.56	20250102	4050	-51.73	20241211	1911	2.30	20241213	N	489480	100	6 억	16158	N	N	N	N
89	20250110	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	11	2	0.56	30764815	15711	30.70	1952	1968	1952	2535	1368	1953	1958.17	0.24	-3362	1967	1960	1953	1946	1939	1963	1949	7	582	100	1360	1	1	6600000	130	12	0.24	4050	20241211	-51.51	1911	20241213	2.77	1968	-0.20	20250110	1925	2.03	20250102	4050	-51.51	20241211	1911	2.77	20241213	N	489480	100	6 억	16158	N	N	N	N
90	20250109	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	96061295	49194	173.93	1949	1960	1946	2535	1366	1951	1952.70	0.05	13153	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.75	4050	20241211	-51.78	1911	20241213	2.20	1961	-0.41	20250107	1925	1.45	20250102	4050	-51.78	20241211	1911	2.20	20241213	N	489480	100	6 억	3005	N	N	N	N
91	20250109	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	9	2	0.46	95940182	49132	173.72	1949	1960	1946	2535	1366	1951	1952.70	0.05	13206	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.74	4050	20241211	-51.60	1911	20241213	2.56	1961	-0.05	20250107	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	3005	N	N	N	N
92	20250109	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	45006683	23102	81.68	1949	1958	1946	2535	1366	1951	1948.17	0.05	2103	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.35	4050	20241211	-51.85	1911	20241213	2.04	1961	-0.56	20250107	1925	1.30	20250102	4050	-51.85	20241211	1911	2.04	20241213	N	489480	100	6 억	3005	N	N	N	N
93	20250109	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	42402005	21765	76.95	1949	1958	1946	2535	1366	1951	1948.17	0.05	2103	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.33	4050	20241211	-51.90	1911	20241213	1.94	1961	-0.66	20250107	1925	1.19	20250102	4050	-51.90	20241211	1911	1.94	20241213	N	489480	100	6 억	3005	N	N	N	N
94	20250109	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-3	5	-0.15	29482736	15133	53.51	1949	1958	1946	2535	1366	1951	1948.24	0.05	2048	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.23	4050	20241211	-51.90	1911	20241213	1.94	1961	-0.66	20250107	1925	1.19	20250102	4050	-51.90	20241211	1911	1.94	20241213	N	489480	100	6 억	3005	N	N	N	N
95	20250109	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-2	5	-0.10	24945589	12804	45.27	1949	1958	1946	2535	1366	1951	1948.27	0.05	1899	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.19	4050	20241211	-51.88	1911	20241213	1.99	1961	-0.61	20250107	1925	1.25	20250102	4050	-51.88	20241211	1911	1.99	20241213	N	489480	100	6 억	3005	N	N	N	N
96	20250109	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-1	5	-0.05	22507590	11553	40.85	1949	1958	1946	2535	1366	1951	1948.20	0.05	1849	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	129	12	0.18	4050	20241211	-51.85	1911	20241213	2.04	1961	-0.56	20250107	1925	1.30	20250102	4050	-51.85	20241211	1911	2.04	20241213	N	489480	100	6 억	3005	N	N	N	N
97	20250109	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-5	5	-0.26	4617537	2369	8.38	1949	1958	1946	2535	1366	1951	1949.15	0.05	1849	1961	1955	1953	1947	1945	1955	1947	7	584	100	1360	1	1	6600000	128	12	0.04	4050	20241211	-51.95	1911	20241213	1.83	1961	-0.76	20250107	1925	1.09	20250102	4050	-51.95	20241211	1911	1.83	20241213	N	489480	100	6 억	3005	N	N	N	N
98	20250108	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	47408201	24283	21.49	1952	1959	1951	2545	1372	1960	1952.32	0.10	-3787	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.37	4050	20241211	-51.83	1911	20241213	2.09	1961	-0.51	20250107	1925	1.35	20250102	4050	-51.83	20241211	1911	2.09	20241213	N	489480	100	6 억	6792	N	N	N	N
99	20250108	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-7	5	-0.36	47078442	24114	21.34	1952	1959	1951	2545	1372	1960	1952.33	0.10	-3781	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.37	4050	20241211	-51.78	1911	20241213	2.20	1961	-0.41	20250107	1925	1.45	20250102	4050	-51.78	20241211	1911	2.20	20241213	N	489480	100	6 억	6792	N	N	N	N
100	20250108	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-9	5	-0.46	43970313	22521	19.93	1952	1959	1951	2545	1372	1960	1952.41	0.10	-3793	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.34	4050	20241211	-51.83	1911	20241213	2.09	1961	-0.51	20250107	1925	1.35	20250102	4050	-51.83	20241211	1911	2.09	20241213	N	489480	100	6 억	6792	N	N	N	N
101	20250108	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-8	5	-0.41	23433901	11997	10.62	1952	1959	1952	2545	1372	1960	1953.31	0.10	-3793	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.18	4050	20241211	-51.80	1911	20241213	2.15	1961	-0.46	20250107	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	6792	N	N	N	N
102	20250108	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-8	5	-0.41	14489821	7415	6.56	1952	1959	1952	2545	1372	1960	1954.12	0.10	203	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.11	4050	20241211	-51.80	1911	20241213	2.15	1961	-0.46	20250107	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	6792	N	N	N	N
103	20250108	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-5	5	-0.26	13988070	7158	6.33	1952	1959	1952	2545	1372	1960	1954.19	0.10	203	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.11	4050	20241211	-51.73	1911	20241213	2.30	1961	-0.31	20250107	1925	1.56	20250102	4050	-51.73	20241211	1911	2.30	20241213	N	489480	100	6 억	6792	N	N	N	N
104	20250108	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-2	5	-0.10	12295582	6291	5.57	1952	1959	1952	2545	1372	1960	1954.47	0.10	203	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.10	4050	20241211	-51.65	1911	20241213	2.46	1961	-0.15	20250107	1925	1.71	20250102	4050	-51.65	20241211	1911	2.46	20241213	N	489480	100	6 억	6792	N	N	N	N
105	20250108	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-8	5	-0.41	620736	318	0.28	1952	1952	1952	2545	1372	1960	1952.00	0.10	0	1976	1967	1952	1943	1928	1972	1948	7	585	100	1370	1	1	6600000	129	12	0.00	4050	20241211	-51.80	1911	20241213	2.15	1961	-0.46	20250107	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	6792	N	N	N	N
106	20250107	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	20	2	1.03	219008312	112230	288.55	1937	1961	1937	2520	1358	1940	1951.43	0.19	-6019	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	1.70	4050	20241211	-51.60	1911	20241213	2.56	1961	-0.05	20250107	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	12482	N	N	N	N
107	20250107	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	11	2	0.57	211908353	108606	279.23	1937	1961	1937	2520	1358	1940	1951.17	0.19	-6019	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	1.65	4050	20241211	-51.83	1911	20241213	2.09	1961	-0.51	20250107	1925	1.35	20250102	4050	-51.83	20241211	1911	2.09	20241213	N	489480	100	6 억	12482	N	N	N	N
108	20250107	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	20	2	1.03	176109669	90339	232.26	1937	1961	1937	2520	1358	1940	1949.43	0.19	-5110	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	1.37	4050	20241211	-51.60	1911	20241213	2.56	1961	-0.05	20250107	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	12482	N	N	N	N
109	20250107	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	14	2	0.72	136930490	70332	180.83	1937	1954	1937	2520	1358	1940	1946.92	0.19	-2420	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	1.07	4050	20241211	-51.75	1911	20241213	2.25	1954	0.00	20250107	1925	1.51	20250102	4050	-51.75	20241211	1911	2.25	20241213	N	489480	100	6 억	12482	N	N	N	N
110	20250107	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	9	2	0.46	96743208	49735	127.87	1937	1949	1937	2520	1358	1940	1945.17	0.19	-2420	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	0.75	4050	20241211	-51.88	1911	20241213	1.99	1949	0.00	20250107	1925	1.25	20250102	4050	-51.88	20241211	1911	1.99	20241213	N	489480	100	6 억	12482	N	N	N	N
111	20250107	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	7	2	0.36	56482547	29069	74.74	1937	1947	1937	2520	1358	1940	1943.05	0.19	-2420	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	129	12	0.44	4050	20241211	-51.93	1911	20241213	1.88	1947	0.00	20250107	1925	1.14	20250102	4050	-51.93	20241211	1911	1.88	20241213	N	489480	100	6 억	12482	N	N	N	N
112	20250107	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	2	2	0.10	24739692	12752	32.79	1937	1944	1937	2520	1358	1940	1940.06	0.19	-2270	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	128	12	0.19	4050	20241211	-52.05	1911	20241213	1.62	1944	-0.10	20250107	1925	0.88	20250102	4050	-52.05	20241211	1911	1.62	20241213	N	489480	100	6 억	12482	N	N	N	N
113	20250107	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-2	5	-0.10	1889183	975	2.51	1937	1940	1937	2520	1358	1940	1937.62	0.19	-28	1947	1943	1938	1934	1929	1945	1936	7	580	100	1350	1	1	6600000	128	12	0.01	4050	20241211	-52.15	1911	20241213	1.41	1942	-0.21	20250106	1925	0.68	20250102	4050	-52.15	20241211	1911	1.41	20241213	N	489480	100	6 억	12482	N	N	N	N
114	20250106	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	74828182	38595	95.62	1937	1942	1933	2515	1356	1937	1938.81	0.12	4686	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.58	4050	20241211	-52.10	1911	20241213	1.52	1942	-0.10	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
115	20250106	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	4	2	0.21	72581612	37437	92.75	1937	1942	1933	2515	1356	1937	1938.77	0.12	4691	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.57	4050	20241211	-52.07	1911	20241213	1.57	1942	-0.05	20250106	1925	0.83	20250102	4050	-52.07	20241211	1911	1.57	20241213	N	489480	100	6 억	8125	N	N	N	N
116	20250106	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	5	2	0.26	67496654	34818	86.26	1937	1942	1933	2515	1356	1937	1938.56	0.12	4629	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.53	4050	20241211	-52.05	1911	20241213	1.62	1942	0.00	20250106	1925	0.88	20250102	4050	-52.05	20241211	1911	1.62	20241213	N	489480	100	6 억	8125	N	N	N	N
117	20250106	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	52186706	26928	66.71	1937	1941	1933	2515	1356	1937	1938.01	0.12	2573	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.41	4050	20241211	-52.10	1911	20241213	1.52	1941	-0.05	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
118	20250106	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	45266326	23359	57.87	1937	1941	1933	2515	1356	1937	1937.85	0.12	2573	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.35	4050	20241211	-52.10	1911	20241213	1.52	1941	-0.05	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
119	20250106	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	36170106	18668	46.25	1937	1941	1933	2515	1356	1937	1937.55	0.12	2573	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.28	4050	20241211	-52.10	1911	20241213	1.52	1941	-0.05	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
120	20250106	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	21949687	11337	28.09	1937	1940	1933	2515	1356	1937	1936.11	0.12	558	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.17	4050	20241211	-52.10	1911	20241213	1.52	1940	0.00	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
121	20250106	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	3	2	0.15	10610485	5486	13.59	1937	1940	1933	2515	1356	1937	1934.10	0.12	301	1943	1939	1935	1931	1927	1942	1934	7	578	100	1350	1	1	6600000	128	12	0.08	4050	20241211	-52.10	1911	20241213	1.52	1940	0.00	20250106	1925	0.78	20250102	4050	-52.10	20241211	1911	1.52	20241213	N	489480	100	6 억	8125	N	N	N	N
122	20250103	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	5	2	0.26	76813129	39663	75.11	1932	1939	1931	2510	1353	1932	1936.64	0.15	-1569	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.60	4050	20241211	-52.17	1911	20241213	1.36	1939	-0.10	20250103	1925	0.62	20250102	4050	-52.17	20241211	1911	1.36	20241213	N	489480	100	6 억	9694	N	N	N	N
123	20250103	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	6	2	0.31	71447556	36894	69.86	1932	1939	1931	2510	1353	1932	1936.56	0.15	-1483	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.56	4050	20241211	-52.15	1911	20241213	1.41	1939	-0.05	20250103	1925	0.68	20250102	4050	-52.15	20241211	1911	1.41	20241213	N	489480	100	6 억	9694	N	N	N	N
124	20250103	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	47099220	24331	46.07	1932	1939	1931	2510	1353	1932	1935.77	0.15	-1137	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.37	4050	20241211	-52.20	1911	20241213	1.31	1939	-0.15	20250103	1925	0.57	20250102	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	9694	N	N	N	N
125	20250103	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	4	2	0.21	34030105	17586	33.30	1932	1939	1931	2510	1353	1932	1935.07	0.15	-741	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.27	4050	20241211	-52.20	1911	20241213	1.31	1939	-0.15	20250103	1925	0.57	20250102	4050	-52.20	20241211	1911	1.31	20241213	N	489480	100	6 억	9694	N	N	N	N
126	20250103	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	5	2	0.26	31085985	16066	30.42	1932	1939	1931	2510	1353	1932	1934.89	0.15	-741	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.24	4050	20241211	-52.17	1911	20241213	1.36	1939	-0.10	20250103	1925	0.62	20250102	4050	-52.17	20241211	1911	1.36	20241213	N	489480	100	6 억	9694	N	N	N	N
127	20250103	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	3	2	0.16	29521494	15258	28.89	1932	1939	1931	2510	1353	1932	1934.82	0.15	-741	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.23	4050	20241211	-52.22	1911	20241213	1.26	1939	-0.21	20250103	1925	0.52	20250102	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	9694	N	N	N	N
128	20250103	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	3	2	0.16	8799358	4553	8.62	1932	1935	1931	2510	1353	1932	1932.65	0.15	292	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.07	4050	20241211	-52.22	1911	20241213	1.26	1938	-0.15	20250102	1925	0.52	20250102	4050	-52.22	20241211	1911	1.26	20241213	N	489480	100	6 억	9694	N	N	N	N
129	20250103	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	1	2	0.05	2329155	1206	2.28	1932	1934	1931	2510	1353	1932	1931.31	0.15	278	1944	1937	1931	1924	1918	1941	1928	7	578	100	1350	1	1	6600000	128	12	0.02	4050	20241211	-52.27	1911	20241213	1.15	1938	-0.26	20250102	1925	0.42	20250102	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	9694	N	N	N	N
130	20250102	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1932	5	2	0.26	102015705	52810	182.12	1926	1938	1925	2505	1349	1927	1931.75	0.03	7850	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	128	12	0.80	4050	20241211	-52.30	1911	20241213	1.10	1938	-0.31	20250102	1925	0.36	20250102	4050	-52.30	20241211	1911	1.10	20241213	N	489480	100	6 억	1844	N	N	N	N
131	20250102	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	6	2	0.31	99042331	51271	176.81	1926	1938	1925	2505	1349	1927	1931.74	0.03	7861	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	128	12	0.78	4050	20241211	-52.27	1911	20241213	1.15	1938	-0.26	20250102	1925	0.42	20250102	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	1844	N	N	N	N
132	20250102	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	4	2	0.21	77957922	40360	139.18	1926	1938	1925	2505	1349	1927	1931.56	0.03	7926	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	127	12	0.61	4050	20241211	-52.32	1911	20241213	1.05	1938	-0.36	20250102	1925	0.31	20250102	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	1844	N	N	N	N
133	20250102	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	4	2	0.21	50993365	26401	91.04	1926	1938	1925	2505	1349	1927	1931.49	0.03	7926	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	127	12	0.40	4050	20241211	-52.32	1911	20241213	1.05	1938	-0.36	20250102	1925	0.31	20250102	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	1844	N	N	N	N
134	20250102	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	6	2	0.31	48350104	25033	86.33	1926	1938	1925	2505	1349	1927	1931.45	0.03	7926	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	128	12	0.38	4050	20241211	-52.27	1911	20241213	1.15	1938	-0.26	20250102	1925	0.42	20250102	4050	-52.27	20241211	1911	1.15	20241213	N	489480	100	6 억	1844	N	N	N	N
135	20250102	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1930	3	2	0.16	41427489	21449	73.97	1926	1938	1925	2505	1349	1927	1931.44	0.03	7674	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	127	12	0.32	4050	20241211	-52.35	1911	20241213	0.99	1938	-0.41	20250102	1925	0.26	20250102	4050	-52.35	20241211	1911	0.99	20241213	N	489480	100	6 억	1844	N	N	N	N
136	20250102	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1931	4	2	0.21	26981907	13967	48.17	1926	1938	1925	2505	1349	1927	1931.83	0.03	7661	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	127	12	0.21	4050	20241211	-52.32	1911	20241213	1.05	1938	-0.36	20250102	1925	0.31	20250102	4050	-52.32	20241211	1911	1.05	20241213	N	489480	100	6 억	1844	N	N	N	N
137	20250102	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1927	0	3	0.00	0	0	0.00	0	0	0	2505	1349	1927	0.00	0.03	0	1935	1931	1926	1922	1917	1933	1924	7	578	100	1340	1	1	6600000	127	12	0.00	4050	20241211	-52.42	1911	20241213	0.84	0	0.00	0	0	0.00	0	4050	-52.42	20241211	1911	0.84	20241213	N	489480	100	6 억	1844	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History