KissMeData/452980/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	11332611	5822	38.40	1953	1954	1946	2525	1362	1945	1946.52	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1881	20240124	3.62	1955	-0.31	20250108	1941	0.41	20250120	1990	-2.06	20240530	1881	3.62	20240124	N	452980	100	18 억	978085	N	N	N	N
3	20250124	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	4	2	0.21	11332611	5822	38.40	1953	1954	1946	2525	1362	1945	1946.52	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1881	20240124	3.62	1955	-0.31	20250108	1941	0.41	20250120	1990	-2.06	20240530	1881	3.62	20240124	N	452980	100	18 억	978085	N	N	N	N
4	20250124	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	11330662	5821	38.39	1953	1954	1946	2525	1362	1945	1946.51	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978085	N	N	N	N
5	20250124	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	11330662	5821	38.39	1953	1954	1946	2525	1362	1945	1946.51	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978085	N	N	N	N
6	20250124	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	11330662	5821	38.39	1953	1954	1946	2525	1362	1945	1946.51	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978085	N	N	N	N
7	20250124	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	6257241	3214	21.20	1953	1954	1946	2525	1362	1945	1946.87	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978085	N	N	N	N
8	20250124	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	8	2	0.41	2180262	1119	7.38	1953	1954	1948	2525	1362	1945	1948.40	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1881	20240124	3.83	1955	-0.10	20250108	1941	0.62	20250120	1990	-1.86	20240530	1881	3.83	20240124	N	452980	100	18 억	978085	N	N	N	N
9	20250124	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	9	2	0.46	144592	74	0.49	1953	1954	1953	2525	1362	1945	1953.95	5.17	0	1955	1949	1947	1941	1939	1949	1941	19	580	100	1430	1	1	18905000	369	78.16	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.81	1881	20240124	3.88	1955	-0.05	20250108	1941	0.67	20250120	1990	-1.81	20240530	1881	3.88	20240124	N	452980	100	18 억	978085	N	N	N	N
10	20250123	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-5	5	-0.26	29545426	15161	123.70	1953	1953	1945	2535	1365	1950	1948.78	5.17	2	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	368	77.80	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.26	1881	20240124	3.40	1955	-0.51	20250108	1941	0.21	20250120	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978083	N	N	N	N
11	20250123	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	28524301	14636	119.42	1953	1953	1945	2535	1365	1950	1948.91	5.17	27	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.06	1881	20240124	3.62	1955	-0.31	20250108	1941	0.41	20250120	1990	-2.06	20240530	1881	3.62	20240124	N	452980	100	18 억	978083	N	N	N	N
12	20250123	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	17775642	9111	74.34	1953	1953	1946	2535	1365	1950	1951.01	5.17	27	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1881	3.72	20240124	N	452980	100	18 억	978083	N	N	N	N
13	20250123	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	17775642	9111	74.34	1953	1953	1946	2535	1365	1950	1951.01	5.17	27	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1881	3.72	20240124	N	452980	100	18 억	978083	N	N	N	N
14	20250123	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	17775642	9111	74.34	1953	1953	1946	2535	1365	1950	1951.01	5.17	27	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1881	3.72	20240124	N	452980	100	18 억	978083	N	N	N	N
15	20250123	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	15797328	8097	66.07	1953	1953	1946	2535	1365	1950	1951.01	5.17	27	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1881	3.72	20240124	N	452980	100	18 억	978083	N	N	N	N
16	20250123	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	1	2	0.05	163938	84	0.69	1953	1953	1946	2535	1365	1950	1951.64	5.17	0	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.96	1881	20240124	3.72	1955	-0.20	20250108	1941	0.52	20250120	1990	-1.96	20240530	1881	3.72	20240124	N	452980	100	18 억	978083	N	N	N	N
17	20250123	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	99603	51	0.42	1953	1953	1953	2535	1365	1950	1953.00	5.17	0	1952	1950	1948	1946	1944	1952	1948	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1881	20240124	3.83	1955	-0.10	20250108	1941	0.62	20250120	1990	-1.86	20240530	1881	3.83	20240124	N	452980	100	18 억	978083	N	N	N	N
18	20250122	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	23860362	12256	268.60	1947	1950	1946	2525	1363	1946	1946.83	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1881	3.67	20240124	N	452980	100	18 억	978091	N	N	N	N
19	20250122	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	23852566	12252	268.51	1947	1950	1946	2525	1363	1946	1946.83	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1881	3.67	20240124	N	452980	100	18 억	978091	N	N	N	N
20	20250122	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	23519793	12081	264.76	1947	1950	1946	2525	1363	1946	1946.84	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1881	3.67	20240124	N	452980	100	18 억	978091	N	N	N	N
21	20250122	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	23138373	11885	260.46	1947	1950	1946	2525	1363	1946	1946.86	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
22	20250122	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	22136175	11370	249.18	1947	1950	1946	2525	1363	1946	1946.89	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.21	1881	20240124	3.46	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
23	20250122	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	18049098	9270	203.16	1947	1950	1946	2525	1363	1946	1947.04	5.17	-8	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1881	20240124	3.67	1955	-0.26	20250108	1941	0.46	20250120	1990	-2.01	20240530	1881	3.67	20240124	N	452980	100	18 억	978091	N	N	N	N
24	20250122	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	3	2	0.15	15433539	7928	173.75	1947	1949	1946	2525	1363	1946	1946.71	5.17	576	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.06	1881	20240124	3.62	1955	-0.31	20250108	1941	0.41	20250120	1990	-2.06	20240530	1881	3.62	20240124	N	452980	100	18 억	978091	N	N	N	N
25	20250122	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	1947	1	0.02	1947	1947	1947	2525	1363	1946	1947.00	5.17	0	1950	1948	1945	1943	1940	1948	1943	19	579	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1881	20240124	3.51	1955	-0.41	20250108	1941	0.31	20250120	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
26	20250121	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	5	2	0.26	8865207	4563	9.00	1946	1947	1942	2520	1359	1941	1942.85	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.21	1869	20240112	4.12	1955	-0.46	20250108	1941	0.26	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
27	20250121	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	6	2	0.31	8664819	4460	8.80	1946	1947	1942	2520	1359	1941	1942.78	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.16	1869	20240112	4.17	1955	-0.41	20250108	1941	0.31	20250120	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
28	20250121	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	4	2	0.21	8567469	4410	8.70	1946	1947	1942	2520	1359	1941	1942.74	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.80	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.26	1869	20240112	4.07	1955	-0.51	20250108	1941	0.21	20250120	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
29	20250121	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	3	2	0.15	7699899	3964	7.82	1946	1947	1942	2520	1359	1941	1942.46	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.76	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1941	0.15	20250120	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
30	20250121	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	6	2	0.31	7696010	3962	7.82	1946	1947	1942	2520	1359	1941	1942.46	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.16	1869	20240112	4.17	1955	-0.41	20250108	1941	0.31	20250120	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
31	20250121	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	2	2	0.10	3538947	1822	3.59	1946	1947	1942	2520	1359	1941	1942.34	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	367	77.72	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.36	1869	20240112	3.96	1955	-0.61	20250108	1941	0.10	20250120	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978091	N	N	N	N
32	20250121	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	6	2	0.31	2730556	1406	2.77	1946	1947	1942	2520	1359	1941	1942.07	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.16	1869	20240112	4.17	1955	-0.41	20250108	1941	0.31	20250120	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
33	20250121	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	1	2	0.05	2691616	1386	2.73	1946	1946	1942	2520	1359	1941	1942.00	5.17	0	1953	1947	1944	1938	1935	1945	1936	19	579	100	1430	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1869	20240112	3.91	1955	-0.66	20250108	1941	0.05	20250120	1990	-2.41	20240530	1881	3.24	20240124	N	452980	100	18 억	978091	N	N	N	N
34	20250120	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-2	5	-0.10	98468377	50684	106.93	1950	1950	1941	2525	1361	1943	1942.79	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	367	77.64	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.46	1869	20240112	3.85	1955	-0.72	20250108	1941	0.00	20250120	1990	-2.46	20240530	1881	3.19	20240124	N	452980	100	18 억	978091	N	N	N	N
35	20250120	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	3	2	0.15	69744371	35891	75.72	1950	1950	1942	2525	1361	1943	1943.23	5.17	141	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.84	0.99	12	0.19	25.00	1966.00	1990	20240530	-2.21	1869	20240112	4.12	1955	-0.46	20250108	1942	0.21	20250120	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
36	20250120	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	4	2	0.21	51767925	26640	56.20	1950	1950	1942	2525	1361	1943	1943.24	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.88	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.16	1869	20240112	4.17	1955	-0.41	20250108	1942	0.26	20250120	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
37	20250120	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	46627918	23997	50.63	1950	1950	1942	2525	1361	1943	1943.07	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.76	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1942	0.10	20250120	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
38	20250120	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	35635340	18337	38.69	1950	1950	1942	2525	1361	1943	1943.36	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.76	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1942	0.10	20250120	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
39	20250120	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	21245852	10935	23.07	1950	1950	1942	2525	1361	1943	1942.92	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.76	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1942	0.10	20250120	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
40	20250120	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	1983910	1021	2.15	1950	1950	1943	2525	1361	1943	1943.10	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.11	1869	20240112	4.23	1955	-0.36	20250108	1942	0.31	20250102	1990	-2.11	20240530	1881	3.56	20240124	N	452980	100	18 억	978091	N	N	N	N
41	20250120	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	7	2	0.36	1950	1	0.00	1950	1950	1950	2525	1361	1943	1950.00	5.17	0	1946	1944	1943	1941	1940	1944	1941	19	582	100	1430	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1869	20240112	4.33	1955	-0.26	20250108	1942	0.41	20250102	1990	-2.01	20240530	1881	3.67	20240124	N	452980	100	18 억	978091	N	N	N	N
42	20250117	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	92099833	47400	237.81	1945	1945	1942	2525	1361	1944	1943.03	5.17	-644	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.25	25.00	1966.00	1990	20240530	-2.36	1869	20240112	3.96	1955	-0.61	20250108	1942	0.05	20250117	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978108	N	N	N	N
43	20250117	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	91905533	47300	237.31	1945	1945	1942	2525	1361	1944	1943.03	5.17	-644	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.25	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1942	0.10	20250117	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978108	N	N	N	N
44	20250117	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	91534229	47109	236.35	1945	1945	1942	2525	1361	1944	1943.03	5.17	-644	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.25	25.00	1966.00	1990	20240530	-2.31	1869	20240112	4.01	1955	-0.56	20250108	1942	0.10	20250117	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978108	N	N	N	N
45	20250117	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	90884933	46775	234.67	1945	1945	1942	2525	1361	1944	1943.02	5.17	-644	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.25	25.00	1966.00	1990	20240530	-2.26	1869	20240112	4.07	1955	-0.51	20250108	1942	0.15	20250117	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978108	N	N	N	N
46	20250117	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	89690897	46161	231.59	1945	1945	1942	2525	1361	1944	1943.00	5.17	-644	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.24	25.00	1966.00	1990	20240530	-2.26	1869	20240112	4.07	1955	-0.51	20250108	1942	0.15	20250117	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978108	N	N	N	N
47	20250117	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	88596979	45598	228.77	1945	1945	1942	2525	1361	1944	1943.00	5.17	-82	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.24	25.00	1966.00	1990	20240530	-2.36	1869	20240112	3.96	1955	-0.61	20250108	1942	0.05	20250117	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978108	N	N	N	N
48	20250117	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	87499184	45033	225.93	1945	1945	1942	2525	1361	1944	1943.00	5.17	-17	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.24	25.00	1966.00	1990	20240530	-2.26	1869	20240112	4.07	1955	-0.51	20250108	1942	0.15	20250117	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978108	N	N	N	N
49	20250117	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	1945	1	0.01	1945	1945	1945	2525	1361	1944	1945.00	5.17	0	1948	1945	1944	1941	1940	1945	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.26	1869	20240112	4.07	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978108	N	N	N	N
50	20250116	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	38746324	19932	117.82	1947	1947	1943	2525	1361	1944	1943.93	5.17	-4357	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.31	1865	20240109	4.24	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
51	20250116	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	38699668	19908	117.67	1947	1947	1943	2525	1361	1944	1943.93	5.17	-4333	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.31	1865	20240109	4.24	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
52	20250116	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	36860608	18962	112.08	1947	1947	1943	2525	1361	1944	1943.92	5.17	-3530	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.31	1865	20240109	4.24	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
53	20250116	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	30846366	15869	93.80	1947	1947	1943	2525	1361	1944	1943.81	5.17	-2535	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.26	1865	20240109	4.29	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
54	20250116	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	28727258	14779	87.36	1947	1947	1943	2525	1361	1944	1943.79	5.17	-1632	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.36	1865	20240109	4.18	1955	-0.61	20250108	1942	0.05	20250102	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978091	N	N	N	N
55	20250116	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	26483901	13625	80.54	1947	1947	1943	2525	1361	1944	1943.77	5.17	-653	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.31	1865	20240109	4.24	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978091	N	N	N	N
56	20250116	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	23960971	12327	72.86	1947	1947	1943	2525	1361	1944	1943.78	5.17	-96	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.21	1865	20240109	4.34	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
57	20250116	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	3	2	0.15	1947	1	0.01	1947	1947	1947	2525	1361	1944	1947.00	5.17	0	1951	1947	1945	1941	1939	1946	1940	19	581	100	1430	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1865	20240109	4.40	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
58	20250115	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-3	5	-0.15	32895267	16918	229.99	1947	1949	1943	2530	1363	1947	1944.39	5.17	-4539	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.31	1858	20240108	4.63	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978287	N	N	N	N
59	20250115	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-3	5	-0.15	32661987	16798	228.36	1947	1949	1943	2530	1363	1947	1944.40	5.17	-4419	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.31	1858	20240108	4.63	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978287	N	N	N	N
60	20250115	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-3	5	-0.15	30494425	15683	213.20	1947	1949	1943	2530	1363	1947	1944.43	5.17	-3304	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.31	1858	20240108	4.63	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978287	N	N	N	N
61	20250115	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-3	5	-0.15	19298825	9924	134.91	1947	1949	1943	2530	1363	1947	1944.66	5.17	-2545	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.31	1858	20240108	4.63	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978287	N	N	N	N
62	20250115	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-4	5	-0.21	17687731	9095	123.64	1947	1949	1943	2530	1363	1947	1944.78	5.17	-1716	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	367	77.72	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.36	1858	20240108	4.57	1955	-0.61	20250108	1942	0.05	20250102	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978287	N	N	N	N
63	20250115	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-2	5	-0.10	15800158	8124	110.44	1947	1949	1943	2530	1363	1947	1944.87	5.17	-768	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.26	1858	20240108	4.68	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978287	N	N	N	N
64	20250115	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-2	5	-0.10	14800425	7610	103.45	1947	1949	1943	2530	1363	1947	1944.87	5.17	-259	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.26	1858	20240108	4.68	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978287	N	N	N	N
65	20250115	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	1947	1	0.01	1947	1947	1947	2530	1363	1947	1947.00	5.17	0	1949	1948	1946	1945	1943	1948	1945	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1858	20240108	4.79	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978287	N	N	N	N
66	20250114	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	4	2	0.21	14304811	7356	25.31	1947	1947	1944	2525	1361	1943	1944.65	5.17	4172	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.88	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.16	1855	20240105	4.96	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
67	20250114	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	13681842	7036	24.21	1947	1947	1944	2525	1361	1943	1944.55	5.17	4201	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
68	20250114	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	13201422	6789	23.36	1947	1947	1944	2525	1361	1943	1944.53	5.17	4338	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
69	20250114	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	11074538	5696	19.60	1947	1947	1944	2525	1361	1943	1944.27	5.17	4475	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
70	20250114	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	10808073	5559	19.13	1947	1947	1944	2525	1361	1943	1944.25	5.17	4612	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
71	20250114	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	2	2	0.10	10506590	5404	18.59	1947	1947	1944	2525	1361	1943	1944.22	5.17	4749	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978091	N	N	N	N
72	20250114	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	3	2	0.15	10195377	5244	18.04	1947	1947	1944	2525	1361	1943	1944.20	5.17	4886	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978091	N	N	N	N
73	20250114	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	4	2	0.21	3740997	1924	6.62	1947	1947	1944	2525	1361	1943	1944.39	5.17	1885	1953	1947	1945	1939	1937	1947	1939	19	582	100	1430	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.16	1855	20240105	4.96	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1881	3.51	20240124	N	452980	100	18 억	978091	N	N	N	N
74	20250113	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	56489777	29064	68.15	1951	1951	1943	2525	1361	1944	1943.63	5.18	-299	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.36	1855	20240105	4.74	1955	-0.61	20250108	1942	0.05	20250102	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978395	N	N	N	N
75	20250113	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	55899105	28760	67.43	1951	1951	1943	2525	1361	1944	1943.64	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978395	N	N	N	N
76	20250113	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	54436413	28008	65.67	1951	1951	1943	2525	1361	1944	1943.60	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.36	1855	20240105	4.74	1955	-0.61	20250108	1942	0.05	20250102	1990	-2.36	20240530	1881	3.30	20240124	N	452980	100	18 억	978395	N	N	N	N
77	20250113	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	54387823	27983	65.61	1951	1951	1943	2525	1361	1944	1943.60	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978395	N	N	N	N
78	20250113	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	7481009	3847	9.02	1951	1951	1944	2525	1361	1944	1944.63	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1881	3.46	20240124	N	452980	100	18 억	978395	N	N	N	N
79	20250113	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	7177583	3691	8.65	1951	1951	1944	2525	1361	1944	1944.62	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978395	N	N	N	N
80	20250113	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	6665790	3428	8.04	1951	1951	1944	2525	1361	1944	1944.51	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.31	1855	20240105	4.80	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1881	3.35	20240124	N	452980	100	18 억	978395	N	N	N	N
81	20250113	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	243756	125	0.29	1951	1951	1945	2525	1361	1944	1950.05	5.18	5	1953	1948	1946	1941	1939	1947	1940	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1881	3.40	20240124	N	452980	100	18 억	978395	N	N	N	N
82	20250110	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-1	5	-0.05	82943111	42649	66.71	1950	1951	1944	2525	1362	1945	1944.78	5.18	-974	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.76	0.99	12	0.23	25.00	1966.00	1990	20240530	-2.31	1855	20240105	4.80	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1869	4.01	20240112	N	452980	100	18 억	978646	N	N	N	N
83	20250110	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	52830094	27159	42.48	1950	1951	1944	2525	1362	1945	1945.21	5.18	-484	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1869	4.07	20240112	N	452980	100	18 억	978646	N	N	N	N
84	20250110	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	47429910	24383	38.14	1950	1951	1944	2525	1362	1945	1945.20	5.18	-353	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1869	4.12	20240112	N	452980	100	18 억	978646	N	N	N	N
85	20250110	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	45233731	23255	36.38	1950	1951	1944	2525	1362	1945	1945.12	5.18	-216	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1869	4.12	20240112	N	452980	100	18 억	978646	N	N	N	N
86	20250110	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	42648179	21927	34.30	1950	1951	1944	2525	1362	1945	1945.01	5.18	-842	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1869	4.12	20240112	N	452980	100	18 억	978646	N	N	N	N
87	20250110	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	0	3	0.00	42391359	21795	34.09	1950	1951	1944	2525	1362	1945	1945.00	5.18	-710	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1869	4.07	20240112	N	452980	100	18 억	978646	N	N	N	N
88	20250110	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	2	2	0.10	107058	55	0.09	1950	1951	1945	2525	1362	1945	1946.51	5.18	-21	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1855	20240105	4.96	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1869	4.17	20240112	N	452980	100	18 억	978646	N	N	N	N
89	20250110	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	5	2	0.26	9750	5	0.01	1950	1950	1950	2525	1362	1945	1950.00	5.18	4	1959	1952	1947	1940	1935	1949	1937	19	580	100	1430	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1855	20240105	5.12	1955	-0.26	20250108	1942	0.41	20250102	1990	-2.01	20240530	1869	4.33	20240112	N	452980	100	18 억	978646	N	N	N	N
90	20250109	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	124305217	63930	276.73	1954	1954	1942	2525	1361	1944	1944.40	5.18	-723	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.34	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250109	1990	-2.26	20240530	1865	4.29	20240109	N	452980	100	18 억	978646	N	N	N	N
91	20250109	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	124244921	63899	276.60	1954	1954	1942	2525	1361	1944	1944.40	5.18	-692	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.34	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250109	1990	-2.26	20240530	1865	4.29	20240109	N	452980	100	18 억	978646	N	N	N	N
92	20250109	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	102547647	52744	228.31	1954	1954	1942	2525	1361	1944	1944.25	5.18	-537	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.28	25.00	1966.00	1990	20240530	-2.21	1855	20240105	4.91	1955	-0.46	20250108	1942	0.21	20250109	1990	-2.21	20240530	1865	4.34	20240109	N	452980	100	18 억	978646	N	N	N	N
93	20250109	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	100119680	51496	222.91	1954	1954	1942	2525	1361	1944	1944.22	5.18	-363	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250109	1990	-2.26	20240530	1865	4.29	20240109	N	452980	100	18 억	978646	N	N	N	N
94	20250109	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	95910680	49333	213.54	1954	1954	1942	2525	1361	1944	1944.15	5.18	-201	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.26	25.00	1966.00	1990	20240530	-2.31	1855	20240105	4.80	1955	-0.56	20250108	1942	0.10	20250109	1990	-2.31	20240530	1865	4.24	20240109	N	452980	100	18 억	978646	N	N	N	N
95	20250109	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	95578358	49162	212.80	1954	1954	1942	2525	1361	1944	1944.15	5.18	-30	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.26	25.00	1966.00	1990	20240530	-2.31	1855	20240105	4.80	1955	-0.56	20250108	1942	0.10	20250109	1990	-2.31	20240530	1865	4.24	20240109	N	452980	100	18 억	978646	N	N	N	N
96	20250109	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	54584234	28063	121.47	1954	1954	1945	2525	1361	1944	1945.06	5.18	5	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1865	4.29	20240109	N	452980	100	18 억	978646	N	N	N	N
97	20250109	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	19462226	10006	43.31	1954	1954	1945	2525	1361	1944	1945.06	5.18	5	1959	1951	1947	1939	1935	1949	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.26	1855	20240105	4.85	1955	-0.51	20250108	1942	0.15	20250102	1990	-2.26	20240530	1865	4.29	20240109	N	452980	100	18 억	978646	N	N	N	N
98	20250108	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-3	5	-0.15	44946365	23102	24.11	1955	1955	1943	2530	1363	1947	1945.56	5.18	-2313	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.31	1850	20231228	5.08	1955	-0.56	20250108	1942	0.10	20250102	1990	-2.31	20240530	1858	4.63	20240108	N	452980	100	18 억	979096	N	N	N	N
99	20250108	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	4	2	0.21	43126695	22166	23.13	1955	1955	1943	2530	1363	1947	1945.62	5.18	-1777	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.12	25.00	1966.00	1990	20240530	-1.96	1850	20231228	5.46	1955	-0.20	20250108	1942	0.46	20250102	1990	-1.96	20240530	1858	5.01	20240108	N	452980	100	18 억	979096	N	N	N	N
100	20250108	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-1	5	-0.05	23130377	11883	12.40	1955	1955	1945	2530	1363	1947	1946.51	5.18	-1499	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.21	1850	20231228	5.19	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	979096	N	N	N	N
101	20250108	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-1	5	-0.05	10424964	5354	5.59	1955	1955	1946	2530	1363	1947	1947.14	5.18	-1199	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.21	1850	20231228	5.19	1955	-0.46	20250108	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	979096	N	N	N	N
102	20250108	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	1	2	0.05	6643839	3412	3.56	1955	1955	1946	2530	1363	1947	1947.20	5.18	-921	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.11	1850	20231228	5.30	1955	-0.36	20250108	1942	0.31	20250102	1990	-2.11	20240530	1858	4.84	20240108	N	452980	100	18 억	979096	N	N	N	N
103	20250108	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	6020651	3092	3.23	1955	1955	1946	2530	1363	1947	1947.17	5.18	-601	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.16	1850	20231228	5.24	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1858	4.79	20240108	N	452980	100	18 억	979096	N	N	N	N
104	20250108	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	0	3	0.00	5436550	2792	2.91	1955	1955	1946	2530	1363	1947	1947.19	5.18	-301	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.16	1850	20231228	5.24	1955	-0.41	20250108	1942	0.26	20250102	1990	-2.16	20240530	1858	4.79	20240108	N	452980	100	18 억	979096	N	N	N	N
105	20250108	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	8	2	0.41	1955	1	0.00	1955	1955	1955	2530	1363	1947	1955.00	5.18	0	1956	1951	1948	1943	1940	1950	1942	19	583	100	1440	1	1	18905000	370	78.20	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.76	1850	20231228	5.68	1955	0.00	20250108	1942	0.67	20250102	1990	-1.76	20240530	1858	5.22	20240108	N	452980	100	18 억	979096	N	N	N	N
106	20250107	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	186413965	95812	131.23	1948	1953	1945	2525	1363	1946	1945.62	5.15	2924	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.88	0.99	12	0.51	25.00	1966.00	1990	20240530	-2.16	1845	20231227	5.53	1953	-0.31	20250107	1942	0.26	20250102	1990	-2.16	20240530	1858	4.79	20240108	N	452980	100	18 억	974357	N	N	N	N
107	20250107	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	186289357	95748	131.15	1948	1953	1945	2525	1363	1946	1945.62	5.15	2988	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.88	0.99	12	0.51	25.00	1966.00	1990	20240530	-2.16	1845	20231227	5.53	1953	-0.31	20250107	1942	0.26	20250102	1990	-2.16	20240530	1858	4.79	20240108	N	452980	100	18 억	974357	N	N	N	N
108	20250107	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	185230268	95204	130.40	1948	1953	1945	2525	1363	1946	1945.61	5.15	3485	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.50	25.00	1966.00	1990	20240530	-2.21	1845	20231227	5.47	1953	-0.36	20250107	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	974357	N	N	N	N
109	20250107	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	184228043	94689	129.70	1948	1953	1945	2525	1363	1946	1945.61	5.15	3987	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.50	25.00	1966.00	1990	20240530	-2.21	1845	20231227	5.47	1953	-0.36	20250107	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	974357	N	N	N	N
110	20250107	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	183005905	94061	128.84	1948	1953	1945	2525	1363	1946	1945.61	5.15	4494	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.50	25.00	1966.00	1990	20240530	-2.21	1845	20231227	5.47	1953	-0.36	20250107	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	974357	N	N	N	N
111	20250107	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	0	3	0.00	139684027	71799	98.34	1948	1953	1945	2525	1363	1946	1945.49	5.15	4756	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.38	25.00	1966.00	1990	20240530	-2.21	1845	20231227	5.47	1953	-0.36	20250107	1942	0.21	20250102	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	974357	N	N	N	N
112	20250107	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	7	2	0.36	25995101	13357	18.30	1948	1953	1945	2525	1363	1946	1946.18	5.15	4756	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	369	78.12	0.99	12	0.07	25.00	1966.00	1990	20240530	-1.86	1845	20231227	5.85	1953	0.00	20250107	1942	0.57	20250102	1990	-1.86	20240530	1858	5.11	20240108	N	452980	100	18 억	974357	N	N	N	N
113	20250107	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-1	5	-0.05	25985336	13352	18.29	1948	1950	1945	2525	1363	1946	1946.18	5.15	4756	1951	1948	1945	1942	1939	1949	1943	19	579	100	1440	1	1	18905000	368	77.80	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.26	1845	20231227	5.42	1950	-0.26	20250107	1942	0.15	20250102	1990	-2.26	20240530	1858	4.68	20240108	N	452980	100	18 억	974357	N	N	N	N
114	20250106	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	141912979	73008	232.01	1946	1948	1942	2525	1361	1944	1943.80	5.15	556	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.39	25.00	1966.00	1990	20240530	-2.21	1844	20231226	5.53	1948	0.00	20250103	1942	0.21	20250106	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	973806	N	N	N	N
115	20250106	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	141912979	73008	232.01	1946	1948	1942	2525	1361	1944	1943.80	5.15	556	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.84	0.99	12	0.39	25.00	1966.00	1990	20240530	-2.21	1844	20231226	5.53	1948	0.00	20250103	1942	0.21	20250106	1990	-2.21	20240530	1858	4.74	20240108	N	452980	100	18 억	973806	N	N	N	N
116	20250106	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-1	5	-0.05	111632671	57420	182.47	1946	1947	1942	2525	1361	1944	1944.14	5.15	562	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.30	25.00	1966.00	1990	20240530	-2.36	1844	20231226	5.37	1948	-0.26	20250103	1942	0.05	20250106	1990	-2.36	20240530	1858	4.57	20240108	N	452980	100	18 억	973806	N	N	N	N
117	20250106	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	81842073	42088	133.75	1946	1947	1943	2525	1361	1944	1944.55	5.15	730	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.22	25.00	1966.00	1990	20240530	-2.31	1844	20231226	5.42	1948	-0.21	20250103	1942	0.10	20250102	1990	-2.31	20240530	1858	4.63	20240108	N	452980	100	18 억	973806	N	N	N	N
118	20250106	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	59893647	30798	97.87	1946	1947	1943	2525	1361	1944	1944.73	5.15	730	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.31	1844	20231226	5.42	1948	-0.21	20250103	1942	0.10	20250102	1990	-2.31	20240530	1858	4.63	20240108	N	452980	100	18 억	973806	N	N	N	N
119	20250106	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	42391885	21795	69.26	1946	1947	1945	2525	1361	1944	1945.03	5.15	805	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.26	1844	20231226	5.48	1948	-0.15	20250103	1942	0.15	20250102	1990	-2.26	20240530	1858	4.68	20240108	N	452980	100	18 억	973806	N	N	N	N
120	20250106	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	3	2	0.15	19485540	10018	31.84	1946	1947	1945	2525	1361	1944	1945.05	5.15	-204	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.88	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.16	1844	20231226	5.59	1948	-0.05	20250103	1942	0.26	20250102	1990	-2.16	20240530	1858	4.79	20240108	N	452980	100	18 억	973806	N	N	N	N
121	20250106	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	1966906	1011	3.21	1946	1946	1945	2525	1361	1944	1945.51	5.15	4	1950	1947	1945	1942	1940	1946	1941	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.26	1844	20231226	5.48	1948	-0.15	20250103	1942	0.15	20250102	1990	-2.26	20240530	1858	4.68	20240108	N	452980	100	18 억	973806	N	N	N	N
122	20250103	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	1	2	0.05	61213780	31468	426.16	1948	1948	1943	2525	1361	1943	1945.27	5.15	-326	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.76	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.31	1841	20231222	5.59	1948	-0.21	20250103	1942	0.10	20250102	1990	-2.31	20240530	1855	4.80	20240105	N	452980	100	18 억	974137	N	N	N	N
123	20250103	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	40149187	20633	279.43	1948	1948	1943	2525	1361	1943	1945.87	5.15	-326	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
124	20250103	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	29488863	15159	205.30	1948	1948	1943	2525	1361	1943	1945.30	5.15	-293	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
125	20250103	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	29146025	14983	202.91	1948	1948	1943	2525	1361	1943	1945.27	5.15	-289	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
126	20250103	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	28711768	14760	199.89	1948	1948	1943	2525	1361	1943	1945.24	5.15	-280	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
127	20250103	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	28384513	14592	197.62	1948	1948	1943	2525	1361	1943	1945.21	5.15	-278	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
128	20250103	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	18808681	9676	131.04	1948	1948	1943	2525	1361	1943	1943.85	5.15	-256	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
129	20250103	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	5	2	0.26	9740	5	0.07	1948	1948	1948	2525	1361	1943	1948.00	5.15	5	1946	1944	1943	1941	1940	1945	1942	19	582	100	1430	1	1	18905000	368	77.92	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.11	1841	20231222	5.81	1948	0.00	20250103	1942	0.31	20250102	1990	-2.11	20240530	1855	5.01	20240105	N	452980	100	18 억	974137	N	N	N	N
130	20250102	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	14346040	7384	89.39	1942	1945	1942	2520	1360	1942	1942.85	5.15	122	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1945	-0.10	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
131	20250102	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	14346040	7384	89.39	1942	1945	1942	2520	1360	1942	1942.85	5.15	122	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1945	-0.10	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
132	20250102	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	12752140	6564	79.47	1942	1944	1942	2520	1360	1942	1942.74	5.15	122	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1944	-0.05	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
133	20250102	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	9633573	4959	60.04	1942	1943	1942	2520	1360	1942	1942.64	5.15	127	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1943	0.00	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
134	20250102	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	4378235	2254	27.29	1942	1943	1942	2520	1360	1942	1942.43	5.15	127	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1943	0.00	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
135	20250102	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	1	2	0.05	4378235	2254	27.29	1942	1943	1942	2520	1360	1942	1942.43	5.15	127	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1943	0.00	20250102	1942	0.05	20250102	1990	-2.36	20240530	1855	4.74	20240105	N	452980	100	18 억	974020	N	N	N	N
136	20250102	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	2444978	1259	15.24	1942	1942	1942	2520	1360	1942	1942.00	5.15	-32	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1942	0.00	20250102	1942	0.00	20250102	1990	-2.41	20240530	1855	4.69	20240105	N	452980	100	18 억	974020	N	N	N	N
137	20250102	091107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	0	3	0.00	0	0	0.00	0	0	0	2520	1360	1942	0.00	5.15	0	1947	1944	1941	1938	1935	1943	1937	19	578	100	1430	1	1	18905000	367	77.68	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	0	0.00	0	0	0.00	0	1990	-2.41	20240530	1855	4.69	20240105	N	452980	100	18 억	974020	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History