KissMeData/477380/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	20	2	1.02	35856425	18073	361.24	1982	1989	1981	2555	1377	1967	1983.98	0.12	-225	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.22	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1964	1.17	20250123	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	9921	N	N	N	N
3	20250124	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	18	2	0.92	33708478	16992	339.64	1982	1989	1981	2555	1377	1967	1983.79	0.12	-225	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.21	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1964	1.07	20250123	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	9921	N	N	N	N
4	20250124	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	21	2	1.07	33702522	16989	339.58	1982	1989	1981	2555	1377	1967	1983.78	0.12	-224	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.21	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1964	1.22	20250123	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	9921	N	N	N	N
5	20250124	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	15	2	0.76	33696558	16986	339.52	1982	1989	1981	2555	1377	1967	1983.78	0.12	-224	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.21	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1964	0.92	20250123	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9921	N	N	N	N
6	20250124	121406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	16	2	0.81	10436466	5252	104.98	1982	1989	1982	2555	1377	1967	1987.14	0.12	244	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.06	7080	20240529	-71.99	1942	20241227	2.11	2010	-1.34	20250103	1964	0.97	20250123	7080	-71.99	20240529	1942	2.11	20241227	N	477380	100	8 억	9921	N	N	N	N
7	20250124	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	22	2	1.12	10402755	5235	104.64	1982	1989	1982	2555	1377	1967	1987.15	0.12	244	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.06	7080	20240529	-71.91	1942	20241227	2.42	2010	-1.04	20250103	1964	1.27	20250123	7080	-71.91	20240529	1942	2.42	20241227	N	477380	100	8 억	9921	N	N	N	N
8	20250124	101404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	21	2	1.07	5954300	2998	59.92	1982	1988	1982	2555	1377	1967	1986.09	0.12	34	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1964	1.22	20250123	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	9921	N	N	N	N
9	20250124	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	15	2	0.76	198200	100	2.00	1982	1982	1982	2555	1377	1967	1982.00	0.12	0	1985	1976	1970	1961	1955	1973	1958	8	588	100	1370	1	1	8100000	161	12	0.00	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1964	0.92	20250123	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9921	N	N	N	N
10	20250123	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-5	5	-0.25	9879370	5003	138.82	1972	1979	1964	2560	1381	1972	1974.69	0.13	-334	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	159	12	0.06	7080	20240529	-72.22	1942	20241227	1.29	2010	-2.14	20250103	1964	0.15	20250123	7080	-72.22	20240529	1942	1.29	20241227	N	477380	100	8 억	10255	N	N	N	N
11	20250123	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	6	2	0.30	9413191	4766	132.24	1972	1979	1964	2560	1381	1972	1975.07	0.13	-97	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.06	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1964	0.71	20250123	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	10255	N	N	N	N
12	20250123	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-4	5	-0.20	9106173	4610	127.91	1972	1979	1964	2560	1381	1972	1975.31	0.13	-97	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	159	12	0.06	7080	20240529	-72.20	1942	20241227	1.34	2010	-2.09	20250103	1964	0.20	20250123	7080	-72.20	20240529	1942	1.34	20241227	N	477380	100	8 억	10255	N	N	N	N
13	20250123	131400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	7	2	0.35	9066803	4590	127.36	1972	1979	1964	2560	1381	1972	1975.34	0.13	-97	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.06	7080	20240529	-72.05	1942	20241227	1.91	2010	-1.54	20250103	1964	0.76	20250123	7080	-72.05	20240529	1942	1.91	20241227	N	477380	100	8 억	10255	N	N	N	N
14	20250123	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-2	5	-0.10	2743011	1389	38.54	1972	1978	1964	2560	1381	1972	1974.81	0.13	-97	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.02	7080	20240529	-72.18	1942	20241227	1.44	2010	-1.99	20250103	1964	0.31	20250123	7080	-72.18	20240529	1942	1.44	20241227	N	477380	100	8 억	10255	N	N	N	N
15	20250123	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-2	5	-0.10	2683911	1359	37.71	1972	1978	1964	2560	1381	1972	1974.92	0.13	-97	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.02	7080	20240529	-72.18	1942	20241227	1.44	2010	-1.99	20250103	1964	0.31	20250123	7080	-72.18	20240529	1942	1.44	20241227	N	477380	100	8 억	10255	N	N	N	N
16	20250123	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	5	2	0.25	570661	290	8.05	1972	1978	1964	2560	1381	1972	1967.80	0.13	-4	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.08	1942	20241227	1.80	2010	-1.64	20250103	1964	0.66	20250123	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	10255	N	N	N	N
17	20250123	091402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	6	2	0.30	493578	251	6.96	1972	1978	1964	2560	1381	1972	1966.45	0.13	-1	1978	1975	1971	1968	1964	1973	1966	8	588	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1964	0.71	20250123	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	10255	N	N	N	N
18	20250122	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-2	5	-0.10	7103294	3604	72.18	1973	1974	1967	2565	1382	1974	1970.95	0.13	-24	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	160	12	0.04	7080	20240529	-72.15	1942	20241227	1.54	2010	-1.89	20250103	1965	0.36	20250103	7080	-72.15	20240529	1942	1.54	20241227	N	477380	100	8 억	10279	N	N	N	N
19	20250122	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-3	5	-0.15	3182958	1616	32.37	1973	1974	1967	2565	1382	1974	1969.65	0.13	-24	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	160	12	0.02	7080	20240529	-72.16	1942	20241227	1.49	2010	-1.94	20250103	1965	0.31	20250103	7080	-72.16	20240529	1942	1.49	20241227	N	477380	100	8 억	10279	N	N	N	N
20	20250122	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-2	5	-0.10	2680256	1361	27.26	1973	1974	1967	2565	1382	1974	1969.33	0.13	-22	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	160	12	0.02	7080	20240529	-72.15	1942	20241227	1.54	2010	-1.89	20250103	1965	0.36	20250103	7080	-72.15	20240529	1942	1.54	20241227	N	477380	100	8 억	10279	N	N	N	N
21	20250122	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-2	5	-0.10	2441682	1240	24.83	1973	1974	1967	2565	1382	1974	1969.10	0.13	-12	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	160	12	0.02	7080	20240529	-72.15	1942	20241227	1.54	2010	-1.89	20250103	1965	0.36	20250103	7080	-72.15	20240529	1942	1.54	20241227	N	477380	100	8 억	10279	N	N	N	N
22	20250122	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-6	5	-0.30	2396387	1217	24.37	1973	1974	1967	2565	1382	1974	1969.09	0.13	-11	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	159	12	0.02	7080	20240529	-72.20	1942	20241227	1.34	2010	-2.09	20250103	1965	0.15	20250103	7080	-72.20	20240529	1942	1.34	20241227	N	477380	100	8 억	10279	N	N	N	N
23	20250122	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-7	5	-0.35	2282243	1159	23.21	1973	1974	1967	2565	1382	1974	1969.15	0.13	-11	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	159	12	0.01	7080	20240529	-72.22	1942	20241227	1.29	2010	-2.14	20250103	1965	0.10	20250103	7080	-72.22	20240529	1942	1.29	20241227	N	477380	100	8 억	10279	N	N	N	N
24	20250122	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-5	5	-0.25	2126727	1080	21.63	1973	1974	1969	2565	1382	1974	1969.19	0.13	-5	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	159	12	0.01	7080	20240529	-72.19	1942	20241227	1.39	2010	-2.04	20250103	1965	0.20	20250103	7080	-72.19	20240529	1942	1.39	20241227	N	477380	100	8 억	10279	N	N	N	N
25	20250122	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.13	0	1982	1977	1975	1970	1968	1980	1973	8	591	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.12	1942	20241227	1.65	2010	-1.79	20250103	1965	0.46	20250103	7080	-72.12	20240529	1942	1.65	20241227	N	477380	100	8 억	10279	N	N	N	N
26	20250121	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	9855088	4993	75.48	1973	1980	1973	2565	1383	1975	1973.78	0.13	-251	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.06	7080	20240529	-72.12	1942	20241227	1.65	2010	-1.79	20250103	1965	0.46	20250103	7080	-72.12	20240529	1942	1.65	20241227	N	477380	100	8 억	10530	N	N	N	N
27	20250121	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	9754425	4942	74.71	1973	1980	1973	2565	1383	1975	1973.78	0.13	-240	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.06	7080	20240529	-72.13	1942	20241227	1.60	2010	-1.84	20250103	1965	0.41	20250103	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	10530	N	N	N	N
28	20250121	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	8881491	4500	68.03	1973	1980	1973	2565	1383	1975	1973.66	0.13	-198	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.06	7080	20240529	-72.13	1942	20241227	1.60	2010	-1.84	20250103	1965	0.41	20250103	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	10530	N	N	N	N
29	20250121	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	4607968	2334	35.28	1973	1980	1973	2565	1383	1975	1974.28	0.13	-37	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.03	7080	20240529	-72.12	1942	20241227	1.65	2010	-1.79	20250103	1965	0.46	20250103	7080	-72.12	20240529	1942	1.65	20241227	N	477380	100	8 억	10530	N	N	N	N
30	20250121	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	2196207	1112	16.81	1973	1980	1973	2565	1383	1975	1975.01	0.13	-37	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.01	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10530	N	N	N	N
31	20250121	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	2148807	1088	16.45	1973	1980	1973	2565	1383	1975	1975.01	0.13	-37	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.01	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10530	N	N	N	N
32	20250121	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	57267	29	0.44	1973	1975	1973	2565	1383	1975	1974.72	0.13	-2	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10530	N	N	N	N
33	20250121	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.13	0	1990	1982	1974	1966	1958	1978	1962	8	590	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10530	N	N	N	N
34	20250120	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	13054407	6615	74.74	1982	1982	1966	2570	1385	1978	1973.46	0.12	469	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.08	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10061	N	N	N	N
35	20250120	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-3	5	-0.15	13052432	6614	74.73	1982	1982	1966	2570	1385	1978	1973.46	0.12	469	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.08	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	10061	N	N	N	N
36	20250120	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-6	5	-0.30	11875138	6017	67.98	1982	1982	1966	2570	1385	1978	1973.60	0.12	477	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.07	7080	20240529	-72.15	1942	20241227	1.54	2010	-1.89	20250103	1965	0.36	20250103	7080	-72.15	20240529	1942	1.54	20241227	N	477380	100	8 억	10061	N	N	N	N
37	20250120	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-5	5	-0.25	6836219	3456	39.05	1982	1982	1973	2570	1385	1978	1978.07	0.12	527	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.04	7080	20240529	-72.13	1942	20241227	1.60	2010	-1.84	20250103	1965	0.41	20250103	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	10061	N	N	N	N
38	20250120	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	5693487	2877	32.50	1982	1982	1975	2570	1385	1978	1978.97	0.12	495	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.04	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1965	0.66	20250103	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	10061	N	N	N	N
39	20250120	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	1	2	0.05	5691509	2876	32.49	1982	1982	1975	2570	1385	1978	1978.97	0.12	495	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.04	7080	20240529	-72.05	1942	20241227	1.91	2010	-1.54	20250103	1965	0.71	20250103	7080	-72.05	20240529	1942	1.91	20241227	N	477380	100	8 억	10061	N	N	N	N
40	20250120	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	5515556	2787	31.49	1982	1982	1976	2570	1385	1978	1979.03	0.12	495	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.03	7080	20240529	-72.03	1942	20241227	1.96	2010	-1.49	20250103	1965	0.76	20250103	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	10061	N	N	N	N
41	20250120	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	5394828	2726	30.80	1982	1982	1978	2570	1385	1978	1979.03	0.12	506	1990	1984	1976	1970	1962	1980	1966	8	592	100	1380	1	1	8100000	160	12	0.03	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1965	0.66	20250103	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	10061	N	N	N	N
42	20250117	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	17481580	8851	159.53	1980	1982	1968	2575	1389	1983	1975.10	0.12	-417	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.11	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1965	0.66	20250103	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	9915	N	N	N	N
43	20250117	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	17438064	8829	159.14	1980	1982	1968	2575	1389	1983	1975.09	0.12	-417	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.11	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1965	0.66	20250103	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	9915	N	N	N	N
44	20250117	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	16851294	8532	153.79	1980	1982	1968	2575	1389	1983	1975.07	0.12	-415	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.11	7080	20240529	-72.03	1942	20241227	1.96	2010	-1.49	20250103	1965	0.76	20250103	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	9915	N	N	N	N
45	20250117	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-13	5	-0.66	13844873	7008	126.32	1980	1982	1968	2575	1389	1983	1975.58	0.12	-668	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.09	7080	20240529	-72.18	1942	20241227	1.44	2010	-1.99	20250103	1965	0.25	20250103	7080	-72.18	20240529	1942	1.44	20241227	N	477380	100	8 억	9915	N	N	N	N
46	20250117	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	13785766	6978	125.78	1980	1982	1968	2575	1389	1983	1975.60	0.12	-668	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.09	7080	20240529	-72.08	1942	20241227	1.80	2010	-1.64	20250103	1965	0.61	20250103	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	9915	N	N	N	N
47	20250117	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-14	5	-0.71	12502111	6326	114.02	1980	1982	1969	2575	1389	1983	1976.31	0.12	-158	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	159	12	0.08	7080	20240529	-72.19	1942	20241227	1.39	2010	-2.04	20250103	1965	0.20	20250103	7080	-72.19	20240529	1942	1.39	20241227	N	477380	100	8 억	9915	N	N	N	N
48	20250117	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	7959623	4021	72.48	1980	1982	1979	2575	1389	1983	1979.51	0.12	-105	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	161	12	0.05	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1965	0.87	20250103	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9915	N	N	N	N
49	20250117	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	1980	1	0.02	1980	1980	1980	2575	1389	1983	1980.00	0.12	-1	2012	1997	1983	1968	1954	1990	1961	8	592	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.03	1942	20241227	1.96	2010	-1.49	20250103	1965	0.76	20250103	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	9915	N	N	N	N
50	20250116	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-10	5	-0.50	10962920	5548	40.03	1993	1998	1969	2590	1396	1993	1976.01	0.12	-3602	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	161	12	0.07	7080	20240529	-71.99	1942	20241227	2.11	2010	-1.34	20250103	1965	0.92	20250103	7080	-71.99	20240529	1942	2.11	20241227	N	477380	100	8 억	10084	N	N	N	N
51	20250116	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-10	5	-0.50	8920430	4518	32.60	1993	1998	1969	2590	1396	1993	1974.42	0.12	-3601	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	161	12	0.06	7080	20240529	-71.99	1942	20241227	2.11	2010	-1.34	20250103	1965	0.92	20250103	7080	-71.99	20240529	1942	2.11	20241227	N	477380	100	8 억	10084	N	N	N	N
52	20250116	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-23	5	-1.15	6145419	3114	22.47	1993	1998	1970	2590	1396	1993	1973.48	0.12	-2898	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	160	12	0.04	7080	20240529	-72.18	1942	20241227	1.44	2010	-1.99	20250103	1965	0.25	20250103	7080	-72.18	20240529	1942	1.44	20241227	N	477380	100	8 억	10084	N	N	N	N
53	20250116	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-22	5	-1.10	4526230	2293	16.55	1993	1998	1971	2590	1396	1993	1973.93	0.12	-2122	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	160	12	0.03	7080	20240529	-72.16	1942	20241227	1.49	2010	-1.94	20250103	1965	0.31	20250103	7080	-72.16	20240529	1942	1.49	20241227	N	477380	100	8 억	10084	N	N	N	N
54	20250116	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-21	5	-1.05	2980131	1509	10.89	1993	1998	1972	2590	1396	1993	1974.90	0.12	-1338	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	160	12	0.02	7080	20240529	-72.15	1942	20241227	1.54	2010	-1.89	20250103	1965	0.36	20250103	7080	-72.15	20240529	1942	1.54	20241227	N	477380	100	8 억	10084	N	N	N	N
55	20250116	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-20	5	-1.00	1232713	623	4.50	1993	1998	1972	2590	1396	1993	1978.67	0.12	-483	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	160	12	0.01	7080	20240529	-72.13	1942	20241227	1.60	2010	-1.84	20250103	1965	0.41	20250103	7080	-72.13	20240529	1942	1.60	20241227	N	477380	100	8 억	10084	N	N	N	N
56	20250116	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	4	2	0.20	396692	200	1.44	1993	1998	1972	2590	1396	1993	1983.46	0.12	-89	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1965	1.63	20250103	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	10084	N	N	N	N
57	20250116	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	157447	79	0.57	1993	1993	1993	2590	1396	1993	1993.00	0.12	-78	2011	2002	1987	1978	1963	2006	1982	8	597	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.85	1942	20241227	2.63	2010	-0.85	20250103	1965	1.42	20250103	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	10084	N	N	N	N
58	20250115	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	27437714	13858	31.39	1980	1996	1972	2590	1398	1996	1979.92	0.13	-9036	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	161	12	0.17	7080	20240529	-71.85	1942	20241227	2.63	2010	-0.85	20250103	1965	1.42	20250103	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	10305	N	N	N	N
59	20250115	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-16	5	-0.80	25250542	12756	28.89	1980	1996	1972	2590	1398	1996	1979.50	0.13	-8232	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	160	12	0.16	7080	20240529	-72.03	1942	20241227	1.96	2010	-1.49	20250103	1965	0.76	20250103	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	10305	N	N	N	N
60	20250115	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-22	5	-1.10	13332727	6735	15.25	1980	1996	1972	2590	1398	1996	1979.62	0.13	-2600	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	160	12	0.08	7080	20240529	-72.12	1942	20241227	1.65	2010	-1.79	20250103	1965	0.46	20250103	7080	-72.12	20240529	1942	1.65	20241227	N	477380	100	8 억	10305	N	N	N	N
61	20250115	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	9973338	5033	11.40	1980	1996	1972	2590	1398	1996	1981.59	0.13	-1908	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	161	12	0.06	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1965	1.37	20250103	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	10305	N	N	N	N
62	20250115	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-15	5	-0.75	6343177	3200	7.25	1980	1996	1980	2590	1398	1996	1982.24	0.13	-1233	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	160	12	0.04	7080	20240529	-72.02	1942	20241227	2.01	2010	-1.44	20250103	1965	0.81	20250103	7080	-72.02	20240529	1942	2.01	20241227	N	477380	100	8 억	10305	N	N	N	N
63	20250115	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	1325268	668	1.51	1980	1996	1980	2590	1398	1996	1983.93	0.13	-359	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.85	1942	20241227	2.63	2010	-0.85	20250103	1965	1.42	20250103	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	10305	N	N	N	N
64	20250115	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	117556	59	0.13	1980	1996	1980	2590	1398	1996	1992.47	0.13	-11	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	10305	N	N	N	N
65	20250115	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	9931	5	0.01	1980	1996	1980	2590	1398	1996	1986.20	0.13	0	2017	2006	1986	1975	1955	2012	1981	8	594	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	10305	N	N	N	N
66	20250114	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	8	2	0.40	87109734	44151	1198.78	1978	1997	1966	2580	1392	1988	1973.00	0.13	-114	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	162	12	0.55	7080	20240529	-71.81	1942	20241227	2.78	2010	-0.70	20250103	1965	1.58	20250103	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	10419	N	N	N	N
67	20250114	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	8	2	0.40	87107738	44150	1198.75	1978	1997	1966	2580	1392	1988	1973.00	0.13	-114	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	162	12	0.55	7080	20240529	-71.81	1942	20241227	2.78	2010	-0.70	20250103	1965	1.58	20250103	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	10419	N	N	N	N
68	20250114	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	9	2	0.45	87069814	44131	1198.24	1978	1997	1966	2580	1392	1988	1972.99	0.13	-114	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	162	12	0.54	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1965	1.63	20250103	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	10419	N	N	N	N
69	20250114	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	85970441	43578	1183.22	1978	1988	1966	2580	1392	1988	1972.79	0.13	-114	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	161	12	0.54	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1965	1.12	20250103	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	10419	N	N	N	N
70	20250114	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-5	5	-0.25	83147843	42155	1144.58	1978	1988	1966	2580	1392	1988	1972.43	0.13	-114	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	161	12	0.52	7080	20240529	-71.99	1942	20241227	2.11	2010	-1.34	20250103	1965	0.92	20250103	7080	-71.99	20240529	1942	2.11	20241227	N	477380	100	8 억	10419	N	N	N	N
71	20250114	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-11	5	-0.55	77810440	39460	1071.41	1978	1988	1966	2580	1392	1988	1971.88	0.13	-54	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	160	12	0.49	7080	20240529	-72.08	1942	20241227	1.80	2010	-1.64	20250103	1965	0.61	20250103	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	10419	N	N	N	N
72	20250114	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	76029286	38558	1046.92	1978	1988	1966	2580	1392	1988	1971.82	0.13	-196	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	160	12	0.48	7080	20240529	-72.03	1942	20241227	1.96	2010	-1.49	20250103	1965	0.76	20250103	7080	-72.03	20240529	1942	1.96	20241227	N	477380	100	8 억	10419	N	N	N	N
73	20250114	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-2	5	-0.10	10338068	5252	142.60	1978	1988	1966	2580	1392	1988	1968.41	0.13	0	2004	1996	1983	1975	1962	2000	1979	8	592	100	1390	1	1	8100000	161	12	0.06	7080	20240529	-71.95	1942	20241227	2.27	2010	-1.19	20250103	1965	1.07	20250103	7080	-71.95	20240529	1942	2.27	20241227	N	477380	100	8 억	10419	N	N	N	N
74	20250113	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	7265023	3683	26.75	1974	1991	1970	2585	1395	1992	1972.58	0.13	-12	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.05	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
75	20250113	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	7066223	3583	26.03	1974	1991	1970	2585	1395	1992	1972.15	0.13	-12	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
76	20250113	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	7066223	3583	26.03	1974	1991	1970	2585	1395	1992	1972.15	0.13	-12	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
77	20250113	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	6998808	3549	25.78	1974	1991	1970	2585	1395	1992	1972.05	0.13	-9	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
78	20250113	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	6979009	3539	25.71	1974	1991	1970	2585	1395	1992	1972.03	0.13	-17	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
79	20250113	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	6923387	3511	25.50	1974	1991	1970	2585	1395	1992	1971.91	0.13	-16	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
80	20250113	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	6850068	3474	25.24	1974	1991	1970	2585	1395	1992	1971.81	0.13	-13	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.92	1942	20241227	2.37	2010	-1.09	20250103	1965	1.17	20250103	7080	-71.92	20240529	1942	2.37	20241227	N	477380	100	8 억	10431	N	N	N	N
81	20250113	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	49367	25	0.18	1974	1991	1974	2585	1395	1992	1974.68	0.13	0	2008	2000	1985	1977	1962	1992	1969	8	593	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.88	1942	20241227	2.52	2010	-0.95	20250103	1965	1.32	20250103	7080	-71.88	20240529	1942	2.52	20241227	N	477380	100	8 억	10431	N	N	N	N
82	20250110	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	27208653	13766	377.25	1993	1993	1970	2590	1397	1995	1976.51	0.12	512	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	161	12	0.17	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1965	1.37	20250103	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	9924	N	N	N	N
83	20250110	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	23343079	11824	324.03	1993	1993	1970	2590	1397	1995	1974.21	0.12	526	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	161	12	0.15	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	9924	N	N	N	N
84	20250110	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	23343079	11824	324.03	1993	1993	1970	2590	1397	1995	1974.21	0.12	526	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	161	12	0.15	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	9924	N	N	N	N
85	20250110	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	23343079	11824	324.03	1993	1993	1970	2590	1397	1995	1974.21	0.12	526	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	161	12	0.15	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	9924	N	N	N	N
86	20250110	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-20	5	-1.00	23323185	11814	323.76	1993	1993	1970	2590	1397	1995	1974.20	0.12	528	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	160	12	0.15	7080	20240529	-72.10	1942	20241227	1.70	2010	-1.74	20250103	1965	0.51	20250103	7080	-72.10	20240529	1942	1.70	20241227	N	477380	100	8 억	9924	N	N	N	N
87	20250110	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-21	5	-1.05	22651081	11474	314.44	1993	1993	1970	2590	1397	1995	1974.12	0.12	516	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	160	12	0.14	7080	20240529	-72.12	1942	20241227	1.65	2010	-1.79	20250103	1965	0.46	20250103	7080	-72.12	20240529	1942	1.65	20241227	N	477380	100	8 억	9924	N	N	N	N
88	20250110	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	7657722	3869	106.03	1993	1993	1972	2590	1397	1995	1979.25	0.12	-26	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	161	12	0.05	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	9924	N	N	N	N
89	20250110	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.12	0	2017	2005	1988	1976	1959	1997	1968	8	595	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	9924	N	N	N	N
90	20250109	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	7214434	3649	57.42	1998	2000	1971	2595	1399	1998	1977.10	0.12	-7	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.05	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	9936	N	N	N	N
91	20250109	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	6935134	3509	55.22	1998	2000	1971	2595	1399	1998	1976.38	0.12	-7	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.04	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	9936	N	N	N	N
92	20250109	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	6925159	3504	55.14	1998	2000	1971	2595	1399	1998	1976.36	0.12	-7	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.04	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	9936	N	N	N	N
93	20250109	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	6917183	3500	55.07	1998	2000	1971	2595	1399	1998	1976.34	0.12	-3	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.04	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	9936	N	N	N	N
94	20250109	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	6917183	3500	55.07	1998	2000	1971	2595	1399	1998	1976.34	0.12	-3	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.04	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	9936	N	N	N	N
95	20250109	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-7	5	-0.35	6907212	3495	55.00	1998	2000	1971	2595	1399	1998	1976.31	0.12	-3	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	161	12	0.04	7080	20240529	-71.88	1942	20241227	2.52	2010	-0.95	20250103	1965	1.32	20250103	7080	-71.88	20240529	1942	2.52	20241227	N	477380	100	8 억	9936	N	N	N	N
96	20250109	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	6817832	3450	54.29	1998	2000	1971	2595	1399	1998	1976.18	0.12	5	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	1	1	8100000	162	12	0.04	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	9936	N	N	N	N
97	20250109	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	19996	10	0.16	1998	2000	1998	2595	1399	1998	1999.60	0.12	0	2014	2005	1990	1981	1966	2010	1986	8	597	100	1390	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1965	1.78	20250103	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	9936	N	N	N	N
98	20250108	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	13	2	0.65	12589403	6355	80.42	1985	1999	1975	2580	1390	1985	1981.02	0.12	-138	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.08	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1965	1.68	20250103	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	10079	N	N	N	N
99	20250108	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	13	2	0.65	12387605	6254	79.14	1985	1999	1975	2580	1390	1985	1980.75	0.12	-68	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.08	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1965	1.68	20250103	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	10079	N	N	N	N
100	20250108	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	13	2	0.65	12371687	6246	79.04	1985	1999	1975	2580	1390	1985	1980.74	0.12	-68	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.08	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1965	1.68	20250103	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	10079	N	N	N	N
101	20250108	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	13	2	0.65	11470908	5790	73.27	1985	1999	1975	2580	1390	1985	1981.16	0.12	-68	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.07	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1965	1.68	20250103	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	10079	N	N	N	N
102	20250108	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	9	2	0.45	10179978	5137	65.01	1985	1999	1975	2580	1390	1985	1981.70	0.12	-68	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.06	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	10079	N	N	N	N
103	20250108	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	9	2	0.45	8550880	4320	54.67	1985	1999	1975	2580	1390	1985	1979.37	0.12	15	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.05	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	10079	N	N	N	N
104	20250108	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	14	2	0.71	7815340	3948	49.96	1985	1999	1975	2580	1390	1985	1979.57	0.12	-13	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	162	12	0.05	7080	20240529	-71.77	1942	20241227	2.94	2010	-0.55	20250103	1965	1.73	20250103	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	10079	N	N	N	N
105	20250108	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.12	0	2021	2002	1991	1972	1961	1997	1967	8	595	100	1380	1	1	8100000	161	12	0.00	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1965	1.02	20250103	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	10079	N	N	N	N
106	20250107	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-12	5	-0.60	15701356	7902	114.94	2010	2010	1980	2595	1398	1997	1987.01	0.13	-570	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	1	1	8100000	161	12	0.10	7080	20240529	-71.96	1942	20241227	2.21	2010	0.00	20250103	1965	1.02	20250103	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	10608	N	N	N	N
107	20250107	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	15226941	7663	111.46	2010	2010	1980	2595	1398	1997	1987.07	0.13	-331	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	5	1	8100000	162	12	0.09	7080	20240529	-71.68	1942	20241227	3.24	2010	0.00	20250103	1965	2.04	20250103	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	10608	N	N	N	N
108	20250107	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	15226941	7663	111.46	2010	2010	1980	2595	1398	1997	1987.07	0.13	-331	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	5	1	8100000	162	12	0.09	7080	20240529	-71.68	1942	20241227	3.24	2010	0.00	20250103	1965	2.04	20250103	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	10608	N	N	N	N
109	20250107	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-7	5	-0.35	15224936	7662	111.45	2010	2010	1980	2595	1398	1997	1987.07	0.13	-331	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	1	1	8100000	161	12	0.09	7080	20240529	-71.89	1942	20241227	2.47	2010	0.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	10608	N	N	N	N
110	20250107	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-4	5	-0.20	9678718	4875	70.91	2010	2010	1980	2595	1398	1997	1985.38	0.13	-329	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	1	1	8100000	161	12	0.06	7080	20240529	-71.85	1942	20241227	2.63	2010	0.00	20250103	1965	1.42	20250103	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	10608	N	N	N	N
111	20250107	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	9618904	4845	70.47	2010	2010	1980	2595	1398	1997	1985.33	0.13	-327	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	5	1	8100000	162	12	0.06	7080	20240529	-71.68	1942	20241227	3.24	2010	0.00	20250103	1965	2.04	20250103	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	10608	N	N	N	N
112	20250107	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	8167284	4121	59.94	2010	2010	1980	2595	1398	1997	1981.87	0.13	-25	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	5	1	8100000	162	12	0.05	7080	20240529	-71.68	1942	20241227	3.24	2010	0.00	20250103	1965	2.04	20250103	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	10608	N	N	N	N
113	20250107	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	13	2	0.65	20100	10	0.15	2010	2010	2010	2595	1398	1997	2010.00	0.13	0	2012	2004	1992	1984	1972	1998	1978	8	598	100	1390	5	1	8100000	163	12	0.00	7080	20240529	-71.61	1942	20241227	3.50	2010	0.00	20250103	1965	2.29	20250103	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	10608	N	N	N	N
114	20250106	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	13648057	6875	76.40	2000	2000	1980	2600	1400	2000	1985.17	0.12	549	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.08	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1965	1.63	20250103	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	10054	N	N	N	N
115	20250106	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	13608118	6855	76.18	2000	2000	1980	2600	1400	2000	1985.14	0.12	549	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.08	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1965	1.53	20250103	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	10054	N	N	N	N
116	20250106	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	13219193	6660	74.01	2000	2000	1980	2600	1400	2000	1984.86	0.12	594	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.08	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	10054	N	N	N	N
117	20250106	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-17	5	-0.85	13199352	6650	73.90	2000	2000	1980	2600	1400	2000	1984.86	0.12	594	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	161	12	0.08	7080	20240529	-71.99	1942	20241227	2.11	2010	-1.34	20250103	1965	0.92	20250103	7080	-71.99	20240529	1942	2.11	20241227	N	477380	100	8 억	10054	N	N	N	N
118	20250106	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-6	5	-0.30	13195375	6648	73.87	2000	2000	1980	2600	1400	2000	1984.86	0.12	594	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.08	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1965	1.48	20250103	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	10054	N	N	N	N
119	20250106	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	11311063	5698	63.32	2000	2000	1980	2600	1400	2000	1985.09	0.12	552	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.07	7080	20240529	-71.81	1942	20241227	2.78	2010	-0.70	20250103	1965	1.58	20250103	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	10054	N	N	N	N
120	20250106	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	10237749	5160	57.34	2000	2000	1980	2600	1400	2000	1984.06	0.12	563	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	1	1	8100000	162	12	0.06	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1965	1.63	20250103	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	10054	N	N	N	N
121	20250106	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.12	0	2036	2017	1991	1972	1946	2027	1982	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1965	1.78	20250103	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	10054	N	N	N	N
122	20250103	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	15	2	0.76	17826475	8999	89.88	1980	2010	1965	2580	1390	1985	1980.94	0.11	1471	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	5	1	8100000	162	12	0.11	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1965	1.78	20250103	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8768	N	N	N	N
123	20250103	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	15	2	0.76	17826475	8999	89.88	1980	2010	1965	2580	1390	1985	1980.94	0.11	1471	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	5	1	8100000	162	12	0.11	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1965	1.78	20250103	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8768	N	N	N	N
124	20250103	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	11	2	0.55	12300171	6240	62.33	1980	2010	1965	2580	1390	1985	1971.18	0.11	1581	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	1	1	8100000	162	12	0.08	7080	20240529	-71.81	1942	20241227	2.78	2010	-0.70	20250103	1965	1.58	20250103	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	8768	N	N	N	N
125	20250103	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	12218573	6199	61.92	1980	2010	1965	2580	1390	1985	1971.06	0.11	1565	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	1	1	8100000	161	12	0.08	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8768	N	N	N	N
126	20250103	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	12218573	6199	61.92	1980	2010	1965	2580	1390	1985	1971.06	0.11	1565	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	1	1	8100000	161	12	0.08	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8768	N	N	N	N
127	20250103	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	11888253	6033	60.26	1980	2010	1965	2580	1390	1985	1970.54	0.11	1521	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	1	1	8100000	161	12	0.07	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1965	1.27	20250103	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8768	N	N	N	N
128	20250103	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	11870263	6024	60.17	1980	2010	1965	2580	1390	1985	1970.50	0.11	1520	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	1	1	8100000	161	12	0.07	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1965	1.02	20250103	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	8768	N	N	N	N
129	20250103	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	20	2	1.01	41685	21	0.21	1980	2005	1980	2580	1390	1985	1985.00	0.11	5	2017	2001	1989	1973	1961	2009	1981	8	595	100	1380	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2005	0.00	20250102	1977	1.42	20250102	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8768	N	N	N	N
130	20250102	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	8	2	0.40	19947239	10012	392.17	1977	2005	1977	2570	1384	1977	1992.33	0.11	9545	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	161	12	0.12	7080	20240529	-71.96	1942	20241227	2.21	2005	-1.00	20250102	1977	0.40	20250102	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	8834	N	N	N	N
131	20250102	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	23	2	1.16	19718004	9897	387.66	1977	2005	1977	2570	1384	1977	1992.32	0.11	9537	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	5	1	8100000	162	12	0.12	7080	20240529	-71.75	1942	20241227	2.99	2005	-0.25	20250102	1977	1.16	20250102	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8834	N	N	N	N
132	20250102	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	20	2	1.01	13891059	6983	273.52	1977	1999	1977	2570	1384	1977	1989.27	0.11	6652	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	162	12	0.09	7080	20240529	-71.79	1942	20241227	2.83	1999	-0.10	20250102	1977	1.01	20250102	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8834	N	N	N	N
133	20250102	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	14	2	0.71	8869880	4467	174.97	1977	1999	1977	2570	1384	1977	1985.65	0.11	4263	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	161	12	0.06	7080	20240529	-71.88	1942	20241227	2.52	1999	-0.40	20250102	1977	0.71	20250102	7080	-71.88	20240529	1942	2.52	20241227	N	477380	100	8 억	8834	N	N	N	N
134	20250102	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	9	2	0.46	4485396	2261	88.56	1977	1999	1977	2570	1384	1977	1983.81	0.11	2087	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	161	12	0.03	7080	20240529	-71.95	1942	20241227	2.27	1999	-0.65	20250102	1977	0.46	20250102	7080	-71.95	20240529	1942	2.27	20241227	N	477380	100	8 억	8834	N	N	N	N
135	20250102	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	1	2	0.05	832429	420	16.45	1977	1999	1977	2570	1384	1977	1981.97	0.11	290	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	160	12	0.01	7080	20240529	-72.06	1942	20241227	1.85	1999	-1.05	20250102	1977	0.05	20250102	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	8834	N	N	N	N
136	20250102	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	21	2	1.06	73297	37	1.45	1977	1999	1977	2570	1384	1977	1981.00	0.11	5	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	162	12	0.00	7080	20240529	-71.78	1942	20241227	2.88	1999	-0.05	20250102	1977	1.06	20250102	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	8834	N	N	N	N
137	20250102	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	0	0	0.00	0	0	0	2570	1384	1977	0.00	0.11	0	1992	1984	1972	1964	1952	1978	1958	8	593	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.08	1942	20241227	1.80	0	0.00	0	0	0.00	0	7080	-72.08	20240529	1942	1.80	20241227	N	477380	100	8 억	8834	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History