KissMeData/466910/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

70 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	20250430	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	89303299	44725	86.24	2000	2000	1994	2595	1399	1998	1996.72	0.10	-2741	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.49	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8875	N	N	N	N
3	20250430	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	84290285	42216	81.40	2000	2000	1994	2595	1399	1998	1996.64	0.10	-2699	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.46	1.02	12	0.46	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	8875	N	N	N	N
4	20250430	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	36375131	18232	35.16	2000	2000	1994	2595	1399	1998	1995.13	0.10	-2335	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.20	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8875	N	N	N	N
5	20250430	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	35209192	17648	34.03	2000	2000	1994	2595	1399	1998	1995.08	0.10	-2081	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.43	1.02	12	0.19	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8875	N	N	N	N
6	20250430	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	34536143	17311	33.38	2000	2000	1994	2595	1399	1998	1995.04	0.10	-1804	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.41	1.02	12	0.19	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8875	N	N	N	N
7	20250430	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	33468334	16776	32.35	2000	2000	1994	2595	1399	1998	1995.01	0.10	-1564	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.41	1.02	12	0.18	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8875	N	N	N	N
8	20250430	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	31918345	15999	30.85	2000	2000	1994	2595	1399	1998	1995.02	0.10	-1178	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.37	1.02	12	0.18	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8875	N	N	N	N
9	20250430	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	30158925	15117	29.15	2000	2000	1995	2595	1399	1998	1995.03	0.10	-1074	2002	2000	1997	1995	1992	1998	1993	9	597	100	1470	1	1	9100000	182	43.37	1.02	12	0.17	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8875	N	N	N	N
10	20250429	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	103512999	51861	618.72	1999	1999	1994	2595	1400	1999	1995.97	0.09	396	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.43	1.02	12	0.57	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8526	N	N	N	N
11	20250429	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	103413191	51811	618.12	1999	1999	1994	2595	1400	1999	1995.97	0.09	408	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.39	1.02	12	0.57	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8526	N	N	N	N
12	20250429	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	102109803	51158	610.33	1999	1999	1994	2595	1400	1999	1995.97	0.09	425	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.39	1.02	12	0.56	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8526	N	N	N	N
13	20250429	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	101656711	50931	607.62	1999	1999	1994	2595	1400	1999	1995.97	0.09	425	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.56	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8526	N	N	N	N
14	20250429	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	101656711	50931	607.62	1999	1999	1994	2595	1400	1999	1995.97	0.09	425	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.56	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8526	N	N	N	N
15	20250429	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	93489179	46837	558.78	1999	1999	1994	2595	1400	1999	1996.05	0.09	425	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.46	1.02	12	0.51	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	8526	N	N	N	N
16	20250429	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	91310269	45747	545.78	1999	1999	1994	2595	1400	1999	1995.98	0.09	-665	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.46	1.02	12	0.50	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	8526	N	N	N	N
17	20250429	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	45977	23	0.27	1999	1999	1999	2595	1400	1999	1999.00	0.09	18	2001	1999	1997	1995	1993	2001	1997	9	596	100	1470	1	1	9100000	182	43.46	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	8526	N	N	N	N
18	20250428	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	16738090	8382	316.42	1998	1999	1995	2590	1397	1995	1996.91	0.09	720	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.46	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7838	N	N	N	N
19	20250428	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	16738090	8382	316.42	1998	1999	1995	2590	1397	1995	1996.91	0.09	720	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.46	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	7838	N	N	N	N
20	20250428	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	7203566	3610	136.28	1998	1998	1995	2590	1397	1995	1995.45	0.09	32	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.39	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7838	N	N	N	N
21	20250428	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	4157670	2084	78.67	1998	1998	1995	2590	1397	1995	1995.04	0.09	32	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.37	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7838	N	N	N	N
22	20250428	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	1105320	554	20.91	1998	1998	1995	2590	1397	1995	1995.16	0.09	32	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.37	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7838	N	N	N	N
23	20250428	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	666420	334	12.61	1998	1998	1995	2590	1397	1995	1995.27	0.09	32	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7838	N	N	N	N
24	20250428	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	67920	34	1.28	1998	1998	1996	2590	1397	1995	1997.65	0.09	27	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.39	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7838	N	N	N	N
25	20250428	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	55944	28	1.06	1998	1998	1998	2590	1397	1995	1998.00	0.09	27	2001	1997	1994	1990	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.43	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7838	N	N	N	N
26	20250425	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	5280819	2649	90.41	1998	1998	1991	2590	1396	1994	1993.51	0.09	-47	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7934	N	N	N	N
27	20250425	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	5177267	2597	88.63	1998	1998	1991	2590	1396	1994	1993.56	0.09	-47	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7934	N	N	N	N
28	20250425	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	4310429	2162	73.79	1998	1998	1993	2590	1396	1994	1993.72	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.33	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7934	N	N	N	N
29	20250425	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	3217980	1614	55.09	1998	1998	1993	2590	1396	1994	1993.79	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.35	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7934	N	N	N	N
30	20250425	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	2320913	1164	39.73	1998	1998	1993	2590	1396	1994	1993.91	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.33	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7934	N	N	N	N
31	20250425	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	1404133	704	24.03	1998	1998	1993	2590	1396	1994	1994.51	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.33	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7934	N	N	N	N
32	20250425	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	1176895	590	20.14	1998	1998	1994	2590	1396	1994	1994.74	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	182	43.39	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7934	N	N	N	N
33	20250425	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	323209	162	5.53	1998	1998	1994	2590	1396	1994	1995.12	0.09	-63	1997	1995	1992	1990	1987	1996	1991	9	596	100	1470	1	1	9100000	181	43.35	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7934	N	N	N	N
34	20250424	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	5833234	2930	18.72	1992	1994	1989	2585	1394	1991	1990.86	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.35	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7934	N	N	N	N
35	20250424	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	5755555	2891	18.47	1992	1994	1989	2585	1394	1991	1990.85	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7934	N	N	N	N
36	20250424	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	4703944	2363	15.09	1992	1993	1989	2585	1394	1991	1990.67	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7934	N	N	N	N
37	20250424	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	3931436	1975	12.62	1992	1993	1989	2585	1394	1991	1990.60	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7934	N	N	N	N
38	20250424	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	3129061	1572	10.04	1992	1992	1989	2585	1394	1991	1990.50	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7934	N	N	N	N
39	20250424	111330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	1303087	655	4.18	1992	1992	1989	2585	1394	1991	1989.45	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.26	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7934	N	N	N	N
40	20250424	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-2	5	-0.10	338250	170	1.09	1992	1992	1989	2585	1394	1991	1989.71	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.24	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.83	1930	20241227	3.06	2005	-0.80	20250321	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	Y	466910	100	9 억	7934	N	N	N	N
41	20250424	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	77688	39	0.25	1992	1992	1992	2585	1394	1991	1992.00	0.09	39	1999	1994	1992	1987	1985	1994	1987	9	594	100	1470	1	1	9100000	181	43.30	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7934	N	N	N	N
42	20250423	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	31193305	15655	255.68	1997	1997	1990	2590	1396	1994	1992.55	0.09	-1894	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.17	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
43	20250423	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	30954382	15535	253.72	1997	1997	1990	2590	1396	1994	1992.56	0.09	-1865	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.17	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
44	20250423	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	19230637	9655	157.68	1997	1997	1990	2590	1396	1994	1991.78	0.09	-1540	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.11	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
45	20250423	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	18561626	9319	152.20	1997	1997	1990	2590	1396	1994	1991.80	0.09	-1214	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
46	20250423	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	17958350	9016	147.25	1997	1997	1990	2590	1396	1994	1991.83	0.09	-911	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
47	20250423	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	17309297	8690	141.92	1997	1997	1990	2590	1396	1994	1991.86	0.09	-586	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
48	20250423	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	11451122	5749	93.89	1997	1997	1991	2590	1396	1994	1991.85	0.09	-218	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8012	N	N	N	N
49	20250423	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	117813	59	0.96	1997	1997	1995	2590	1396	1994	1996.83	0.09	54	2000	1996	1993	1989	1986	1995	1988	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8012	N	N	N	N
50	20250422	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	12186774	6123	128.47	1995	1997	1990	2590	1397	1995	1990.33	0.09	-1891	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.35	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7870	N	N	N	N
51	20250422	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	11582716	5820	122.11	1995	1997	1990	2590	1397	1995	1990.16	0.09	-1757	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.26	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7870	N	N	N	N
52	20250422	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	10726905	5390	113.09	1995	1997	1990	2590	1397	1995	1990.15	0.09	-1327	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.26	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7870	N	N	N	N
53	20250422	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	4888238	2456	51.53	1995	1997	1990	2590	1397	1995	1990.32	0.09	-893	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.26	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7870	N	N	N	N
54	20250422	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	4068192	2044	42.89	1995	1997	1990	2590	1397	1995	1990.31	0.09	-484	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7870	N	N	N	N
55	20250422	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	3172431	1594	33.45	1995	1997	1990	2590	1397	1995	1990.23	0.09	-56	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.26	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7870	N	N	N	N
56	20250422	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	2561454	1287	27.00	1995	1997	1990	2590	1397	1995	1990.25	0.09	250	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	182	43.41	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	7870	N	N	N	N
57	20250422	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	1990025	1000	20.98	1995	1995	1990	2590	1397	1995	1990.03	0.09	5	2001	1998	1994	1991	1987	1996	1989	9	595	100	1470	1	1	9100000	181	43.26	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7870	N	N	N	N
58	20250421	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	9498988	4766	71.49	1997	1997	1990	2590	1396	1994	1993.07	0.09	-483	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7858	N	N	N	N
59	20250421	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	9435268	4734	71.01	1997	1997	1990	2590	1396	1994	1993.09	0.09	-453	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7858	N	N	N	N
60	20250421	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-2	5	-0.10	7351730	3688	55.32	1997	1997	1990	2590	1396	1994	1993.42	0.09	-116	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	181	43.30	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7858	N	N	N	N
61	20250421	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	7090695	3557	53.35	1997	1997	1990	2590	1396	1994	1993.45	0.09	5	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	181	43.33	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7858	N	N	N	N
62	20250421	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	7066779	3545	53.17	1997	1997	1990	2590	1396	1994	1993.45	0.09	5	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	181	43.33	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7858	N	N	N	N
63	20250421	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-2	5	-0.10	6070279	3045	45.67	1997	1997	1990	2590	1396	1994	1993.52	0.09	5	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	181	43.30	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7858	N	N	N	N
64	20250421	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	5074279	2545	38.17	1997	1997	1990	2590	1396	1994	1993.82	0.09	5	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	182	43.39	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7858	N	N	N	N
65	20250421	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	1997	1	0.01	1997	1997	1997	2590	1396	1994	1997.00	0.09	0	2002	1998	1994	1990	1986	1996	1988	9	596	100	1470	1	1	9100000	182	43.41	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	7858	N	N	N	N
66	20250418	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	13273691	6667	122.26	1998	1998	1990	2590	1398	1996	1990.95	0.09	-2710	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.35	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7858	N	N	N	N
67	20250418	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	13142196	6601	121.05	1998	1998	1990	2590	1398	1996	1990.94	0.09	-2654	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.30	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7858	N	N	N	N
68	20250418	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	8558893	4299	78.84	1998	1998	1990	2590	1398	1996	1990.90	0.09	-2033	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7858	N	N	N	N
69	20250418	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-6	5	-0.30	7316941	3675	67.39	1998	1998	1990	2590	1398	1996	1991.00	0.09	-1409	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.26	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7858	N	N	N	N
70	20250418	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	6110920	3069	56.28	1998	1998	1990	2590	1398	1996	1991.18	0.09	-803	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7858	N	N	N	N
71	20250418	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	4671185	2346	43.02	1998	1998	1990	2590	1398	1996	1991.13	0.09	-181	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7858	N	N	N	N
72	20250418	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	4021839	2020	37.04	1998	1998	1990	2590	1398	1996	1991.01	0.09	5	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	181	43.35	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7858	N	N	N	N
73	20250418	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	3996	2	0.04	1998	1998	1998	2590	1398	1996	1998.00	0.09	0	2002	1999	1995	1992	1988	2000	1993	9	594	100	1470	1	1	9100000	182	43.43	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	7858	N	N	N	N
74	20250417	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	5	2	0.25	10862729	5453	64.49	1995	1998	1991	2585	1394	1991	1992.06	0.09	-495	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7858	N	N	N	N
75	20250417	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	10665476	5354	63.32	1995	1998	1991	2585	1394	1991	1992.06	0.09	-468	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.30	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7858	N	N	N	N
76	20250417	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	7313869	3671	43.42	1995	1998	1991	2585	1394	1991	1992.34	0.09	-127	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.33	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7858	N	N	N	N
77	20250417	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	6104299	3064	36.24	1995	1998	1991	2585	1394	1991	1992.26	0.09	5	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.33	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7858	N	N	N	N
78	20250417	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	5353021	2687	31.78	1995	1998	1991	2585	1394	1991	1992.19	0.09	5	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.35	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7858	N	N	N	N
79	20250417	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	3837324	1926	22.78	1995	1998	1991	2585	1394	1991	1992.38	0.09	5	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7858	N	N	N	N
80	20250417	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	1204695	604	7.14	1995	1998	1991	2585	1394	1991	1994.53	0.09	5	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	181	43.33	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.64	1930	20241227	3.26	2005	-0.60	20250321	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	Y	466910	100	9 억	7858	N	N	N	N
81	20250417	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	4	2	0.20	13965	7	0.08	1995	1995	1995	2585	1394	1991	1995.00	0.09	5	2001	1996	1993	1988	1985	1994	1986	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7858	N	N	N	N
82	20250416	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	16834609	8455	41.02	1998	1998	1990	2590	1396	1994	1991.08	0.09	-3100	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7963	N	N	N	N
83	20250416	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	16306991	8190	39.74	1998	1998	1990	2590	1396	1994	1991.09	0.09	-3087	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7963	N	N	N	N
84	20250416	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-2	5	-0.10	10311822	5179	25.13	1998	1998	1990	2590	1396	1994	1991.08	0.09	-2920	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.30	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7963	N	N	N	N
85	20250416	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	8997428	4519	21.93	1998	1998	1990	2590	1396	1994	1991.02	0.09	-2760	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7963	N	N	N	N
86	20250416	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-3	5	-0.15	7488421	3761	18.25	1998	1998	1990	2590	1396	1994	1991.07	0.09	-2589	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.28	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	7963	N	N	N	N
87	20250416	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-4	5	-0.20	5804375	2915	14.14	1998	1998	1990	2590	1396	1994	1991.21	0.09	-2235	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.26	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7963	N	N	N	N
88	20250416	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-2	5	-0.10	545733	274	1.33	1998	1998	1991	2590	1396	1994	1991.73	0.09	-267	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	181	43.30	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	7963	N	N	N	N
89	20250416	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	13971	7	0.03	1998	1998	1995	2590	1396	1994	1995.86	0.09	0	2013	2003	1995	1985	1977	1999	1981	9	596	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7963	N	N	N	N
90	20250415	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-3	5	-0.15	41008908	20610	348.26	2005	2005	1987	2595	1398	1997	1989.76	0.09	-446	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.35	1.02	12	0.23	46.00	1958.00	2090	20240801	-4.59	1930	20241227	3.32	2005	0.00	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	Y	466910	100	9 억	7914	N	N	N	N
91	20250415	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-9	5	-0.45	38440942	19318	326.43	2005	2005	1987	2595	1398	1997	1989.90	0.09	-433	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.22	1.02	12	0.21	46.00	1958.00	2090	20240801	-4.88	1930	20241227	3.01	2005	0.00	20250321	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	Y	466910	100	9 억	7914	N	N	N	N
92	20250415	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-8	5	-0.40	22126438	11118	187.87	2005	2005	1987	2595	1398	1997	1990.15	0.09	-437	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.24	1.02	12	0.12	46.00	1958.00	2090	20240801	-4.83	1930	20241227	3.06	2005	0.00	20250321	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	Y	466910	100	9 억	7914	N	N	N	N
93	20250415	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-7	5	-0.35	19241457	9668	163.37	2005	2005	1987	2595	1398	1997	1990.22	0.09	-357	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.26	1.02	12	0.11	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7914	N	N	N	N
94	20250415	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-7	5	-0.35	17610311	8848	149.51	2005	2005	1989	2595	1398	1997	1990.32	0.09	-277	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.26	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7914	N	N	N	N
95	20250415	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-8	5	-0.40	12309322	6184	104.49	2005	2005	1989	2595	1398	1997	1990.51	0.09	-197	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.24	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.83	1930	20241227	3.06	2005	0.00	20250321	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	Y	466910	100	9 억	7914	N	N	N	N
96	20250415	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-7	5	-0.35	6430229	3230	54.58	2005	2005	1989	2595	1398	1997	1990.78	0.09	-144	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	181	43.26	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	7914	N	N	N	N
97	20250415	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	13979	7	0.12	2005	2005	1995	2595	1398	1997	1997.00	0.09	0	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	0.00	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7914	N	N	N	N
98	20250414	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	11809430	5918	118.08	1996	1999	1995	2590	1398	1996	1995.51	0.09	-4319	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.41	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	7953	N	N	N	N
99	20250414	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	11587941	5807	115.86	1996	1999	1995	2590	1398	1996	1995.51	0.09	-4229	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7953	N	N	N	N
100	20250414	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	10009198	5016	100.08	1996	1999	1995	2590	1398	1996	1995.45	0.09	-3503	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7953	N	N	N	N
101	20250414	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	7479536	3748	74.78	1996	1999	1995	2590	1398	1996	1995.61	0.09	-2735	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7953	N	N	N	N
102	20250414	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	6088985	3051	60.87	1996	1999	1995	2590	1398	1996	1995.73	0.09	-2045	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7953	N	N	N	N
103	20250414	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	4572685	2291	45.71	1996	1999	1995	2590	1398	1996	1995.93	0.09	-1285	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	7953	N	N	N	N
104	20250414	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	3179995	1593	31.78	1996	1999	1995	2590	1398	1996	1996.23	0.09	-591	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7953	N	N	N	N
105	20250414	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	123752	62	1.24	1996	1996	1996	2590	1398	1996	1996.00	0.09	-38	2003	1999	1995	1991	1987	1997	1989	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	7953	N	N	N	N
106	20250411	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	9986275	5012	59.26	1999	1999	1991	2590	1398	1996	1992.47	0.09	-683	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.06	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8142	N	N	N	N
107	20250411	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	9802886	4920	58.17	1999	1999	1991	2590	1398	1996	1992.46	0.09	-633	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8142	N	N	N	N
108	20250411	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	8777491	4405	52.08	1999	1999	1991	2590	1398	1996	1992.62	0.09	-543	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.05	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8142	N	N	N	N
109	20250411	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	7764048	3896	46.06	1999	1999	1991	2590	1398	1996	1992.83	0.09	-468	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8142	N	N	N	N
110	20250411	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	4786501	2401	28.39	1999	1999	1991	2590	1398	1996	1993.54	0.09	-380	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.30	1.02	12	0.03	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	8142	N	N	N	N
111	20250411	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	3765113	1888	22.32	1999	1999	1991	2590	1398	1996	1994.23	0.09	-291	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8142	N	N	N	N
112	20250411	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	3016461	1512	17.88	1999	1999	1991	2590	1398	1996	1995.01	0.09	-201	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.02	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8142	N	N	N	N
113	20250411	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	247505	124	1.47	1999	1999	1995	2590	1398	1996	1996.01	0.09	-65	2006	2001	1993	1988	1980	1997	1984	9	594	100	1470	1	1	9100000	182	43.37	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	8142	N	N	N	N
114	20250410	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	16873357	8458	77.53	1998	1998	1985	2590	1398	1996	1994.96	0.09	-1919	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8075	N	N	N	N
115	20250410	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	16783682	8413	77.12	1998	1998	1985	2590	1398	1996	1994.97	0.09	-1890	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	182	43.39	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8075	N	N	N	N
116	20250410	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	16001189	8020	73.52	1998	1998	1985	2590	1398	1996	1995.16	0.09	-1531	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	181	43.28	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	8075	N	N	N	N
117	20250410	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-8	5	-0.40	2595793	1304	11.95	1998	1998	1985	2590	1398	1996	1990.64	0.09	-1270	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	181	43.22	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.88	1930	20241227	3.01	2005	-0.85	20250321	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	Y	466910	100	9 억	8075	N	N	N	N
118	20250410	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-6	5	-0.30	1878288	943	8.64	1998	1998	1990	2590	1398	1996	1991.82	0.09	-912	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	181	43.26	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	-0.75	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	8075	N	N	N	N
119	20250410	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	1173504	589	5.40	1998	1998	1992	2590	1398	1996	1992.37	0.09	-556	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	181	43.30	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	8075	N	N	N	N
120	20250410	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	438410	220	2.02	1998	1998	1992	2590	1398	1996	1992.77	0.09	-207	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	182	43.41	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	8075	N	N	N	N
121	20250410	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	3996	2	0.02	1998	1998	1998	2590	1398	1996	1998.00	0.09	0	2014	2004	1995	1985	1976	2000	1981	9	594	100	1470	1	1	9100000	182	43.43	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	8075	N	N	N	N
122	20250409	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	4	2	0.20	21740832	10909	99.10	2005	2005	1986	2585	1395	1992	1992.93	0.10	-830	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	182	43.39	1.02	12	0.12	46.00	1958.00	2090	20240801	-4.50	1930	20241227	3.42	2005	0.00	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	8911	N	N	N	N
123	20250409	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	21611659	10844	98.51	2005	2005	1986	2585	1395	1992	1992.96	0.10	-830	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.20	1.01	12	0.12	46.00	1958.00	2090	20240801	-4.93	1930	20241227	2.95	2005	0.00	20250321	1940	2.42	20250120	2090	-4.93	20240801	1930	2.95	20241227	Y	466910	100	9 억	8911	N	N	N	N
124	20250409	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	20838570	10455	94.98	2005	2005	1986	2585	1395	1992	1993.17	0.10	-830	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.22	1.02	12	0.11	46.00	1958.00	2090	20240801	-4.88	1930	20241227	3.01	2005	0.00	20250321	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	Y	466910	100	9 억	8911	N	N	N	N
125	20250409	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	19095834	9578	87.01	2005	2005	1986	2585	1395	1992	1993.72	0.10	-830	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.17	1.01	12	0.11	46.00	1958.00	2090	20240801	-4.98	1930	20241227	2.90	2005	0.00	20250321	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	Y	466910	100	9 억	8911	N	N	N	N
126	20250409	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	18290222	9173	83.33	2005	2005	1990	2585	1395	1992	1993.92	0.10	-793	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.26	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	8911	N	N	N	N
127	20250409	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	17464336	8758	79.56	2005	2005	1990	2585	1395	1992	1994.10	0.10	-787	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.26	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	8911	N	N	N	N
128	20250409	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	7782988	3911	35.53	2005	2005	1990	2585	1395	1992	1990.03	0.10	-787	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	1	1	9100000	181	43.26	1.02	12	0.04	46.00	1958.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	8911	N	N	N	N
129	20250409	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	13	2	0.65	2005	1	0.01	2005	2005	2005	2585	1395	1992	2005.00	0.10	0	2004	1998	1994	1988	1984	2001	1991	9	593	100	1470	5	1	9100000	182	43.59	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	8911	N	N	N	N
130	20250408	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-5	5	-0.25	21967848	11008	39.47	1990	2000	1990	2595	1398	1997	1995.63	0.13	-2576	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.30	1.02	12	0.12	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	11494	N	N	N	N
131	20250408	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-5	5	-0.25	21601308	10824	38.81	1990	2000	1990	2595	1398	1997	1995.69	0.13	-2515	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.30	1.02	12	0.12	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	11494	N	N	N	N
132	20250408	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-6	5	-0.30	19780608	9910	35.54	1990	2000	1990	2595	1398	1997	1996.03	0.13	-2515	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.28	1.02	12	0.11	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	11494	N	N	N	N
133	20250408	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-6	5	-0.30	17899113	8965	32.15	1990	2000	1990	2595	1398	1997	1996.55	0.13	-2515	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.28	1.02	12	0.10	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	11494	N	N	N	N
134	20250408	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-6	5	-0.30	15493876	7757	27.82	1990	2000	1990	2595	1398	1997	1997.41	0.13	-2506	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.28	1.02	12	0.09	46.00	1958.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	11494	N	N	N	N
135	20250408	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-5	5	-0.25	13607893	6810	24.42	1990	2000	1990	2595	1398	1997	1998.22	0.13	-2694	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.30	1.02	12	0.07	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	11494	N	N	N	N
136	20250408	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-5	5	-0.25	1306258	655	2.35	1990	2000	1990	2595	1398	1997	1994.29	0.13	257	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	1	1	9100000	181	43.30	1.02	12	0.01	46.00	1958.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	11494	N	N	N	N
137	20250408	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	65690	33	0.12	1990	2000	1990	2595	1398	1997	1990.61	0.13	7	2013	2005	1997	1989	1981	2001	1985	9	598	100	1470	5	1	9100000	182	43.48	1.02	12	0.00	46.00	1958.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11494	N	N	N	N
138	20250407	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	55552724	27887	171.32	1999	2005	1989	2595	1400	1999	1992.07	0.12	-4744	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.31	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	0.00	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	11011	N	N	N	N
139	20250407	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-9	5	-0.45	55303869	27762	170.55	1999	2005	1989	2595	1400	1999	1992.07	0.12	-4636	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	181	132.67	1.04	12	0.31	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	11011	N	N	N	N
140	20250407	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-8	5	-0.40	32812769	16460	101.12	1999	2005	1990	2595	1400	1999	1993.49	0.12	-3670	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	181	132.73	1.04	12	0.18	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	2005	0.00	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	11011	N	N	N	N
141	20250407	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-9	5	-0.45	29898417	14996	92.12	1999	2005	1990	2595	1400	1999	1993.76	0.12	-2675	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	181	132.67	1.04	12	0.16	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	2005	0.00	20250321	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	Y	466910	100	9 억	11011	N	N	N	N
142	20250407	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-7	5	-0.35	14962894	7495	46.04	1999	2005	1991	2595	1400	1999	1996.38	0.12	-2244	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	181	132.80	1.04	12	0.08	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	0.00	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	11011	N	N	N	N
143	20250407	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	13034638	6527	40.10	1999	2005	1991	2595	1400	1999	1997.03	0.12	-1276	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.07	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11011	N	N	N	N
144	20250407	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3490513	1753	10.77	1999	1999	1991	2595	1400	1999	1991.17	0.12	-281	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	11011	N	N	N	N
145	20250407	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	15972	8	0.05	1999	1999	1995	2595	1400	1999	1996.50	0.12	0	2012	2005	1998	1991	1984	2002	1988	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	11011	N	N	N	N
146	20250404	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	32530848	16278	26.09	2005	2005	1991	2605	1405	2005	1998.45	0.12	62	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	1	1	9100000	182	133.27	1.05	12	0.18	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	0.00	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	10961	N	N	N	N
147	20250404	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-13	5	-0.65	31458169	15741	25.22	2005	2005	1991	2605	1405	2005	1998.49	0.12	483	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	1	1	9100000	181	132.80	1.04	12	0.17	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	0.00	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	10961	N	N	N	N
148	20250404	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-13	5	-0.65	29429409	14723	23.59	2005	2005	1991	2605	1405	2005	1998.87	0.12	413	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	1	1	9100000	181	132.80	1.04	12	0.16	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	0.00	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	10961	N	N	N	N
149	20250404	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	22783700	11392	18.26	2005	2005	1992	2605	1405	2005	1999.97	0.12	19	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	5	1	9100000	182	133.33	1.05	12	0.13	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	10961	N	N	N	N
150	20250404	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	11505795	5754	9.22	2005	2005	1992	2605	1405	2005	1999.62	0.12	19	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	5	1	9100000	182	133.33	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	10961	N	N	N	N
151	20250404	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2002	-3	5	-0.15	9263125	4633	7.42	2005	2005	1992	2605	1405	2005	1999.38	0.12	19	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	5	1	9100000	182	133.47	1.05	12	0.05	15.00	1912.00	2090	20240801	-4.21	1930	20241227	3.73	2005	0.00	20250321	1940	3.20	20250120	2090	-4.21	20240801	1930	3.73	20241227	Y	466910	100	9 억	10961	N	N	N	N
152	20250404	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	1462629	733	1.17	2005	2005	1992	2605	1405	2005	1995.40	0.12	19	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	0.00	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	10961	N	N	N	N
153	20250404	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	34015	17	0.03	2005	2005	2000	2605	1405	2005	2000.88	0.12	14	2015	2010	2000	1995	1985	2012	1997	9	600	100	1480	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	10961	N	N	N	N
154	20250403	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	124674092	62403	301.81	2000	2005	1990	2595	1400	1999	1997.89	0.12	-3364	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.67	1.05	12	0.69	15.00	1912.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	11276	N	N	N	N
155	20250403	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	124313647	62223	300.94	2000	2005	1990	2595	1400	1999	1997.87	0.12	-3273	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.67	1.05	12	0.68	15.00	1912.00	2090	20240801	-4.07	1930	20241227	3.89	2005	0.00	20250321	1940	3.35	20250120	2090	-4.07	20240801	1930	3.89	20241227	Y	466910	100	9 억	11276	N	N	N	N
156	20250403	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	113874101	57004	275.70	2000	2005	1990	2595	1400	1999	1997.65	0.12	-1979	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.63	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11276	N	N	N	N
157	20250403	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	110416001	55276	267.34	2000	2005	1990	2595	1400	1999	1997.54	0.12	-1272	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.61	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11276	N	N	N	N
158	20250403	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	108103901	54121	261.76	2000	2005	1990	2595	1400	1999	1997.45	0.12	-537	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.59	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11276	N	N	N	N
159	20250403	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	105849801	52995	256.31	2000	2005	1990	2595	1400	1999	1997.35	0.12	164	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.58	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	0.00	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	Y	466910	100	9 억	11276	N	N	N	N
160	20250403	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	26443047	13287	64.26	2000	2000	1990	2595	1400	1999	1990.14	0.12	11	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	11276	N	N	N	N
161	20250403	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3999	2	0.01	2000	2000	1999	2595	1400	1999	1999.50	0.12	0	2005	2001	1996	1992	1987	1999	1990	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	11276	N	N	N	N
162	20250402	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	41296786	20676	538.16	2000	2000	1991	2590	1397	1995	1997.33	0.14	-4298	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.23	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	13030	N	N	N	N
163	20250402	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	41115391	20585	535.79	2000	2000	1991	2590	1397	1995	1997.35	0.14	-4221	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.23	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	13030	N	N	N	N
164	20250402	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	15876738	7958	207.13	2000	2000	1991	2590	1397	1995	1995.07	0.14	-3171	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	13030	N	N	N	N
165	20250402	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	12219455	6122	159.34	2000	2000	1991	2590	1397	1995	1995.99	0.14	-2763	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	13030	N	N	N	N
166	20250402	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	11275199	5648	147.01	2000	2000	1991	2590	1397	1995	1996.32	0.14	-2304	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	13030	N	N	N	N
167	20250402	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	10460703	5239	136.36	2000	2000	1991	2590	1397	1995	1996.70	0.14	-1897	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	181	132.73	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	Y	466910	100	9 억	13030	N	N	N	N
168	20250402	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	2634412	1321	34.38	2000	2000	1991	2590	1397	1995	1994.26	0.14	-1284	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	181	132.80	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	Y	466910	100	9 억	13030	N	N	N	N
169	20250402	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	3999	2	0.05	2000	2000	1999	2590	1397	1995	1999.50	0.14	-1	1999	1997	1996	1994	1993	1996	1993	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	Y	466910	100	9 억	13030	N	N	N	N
170	20250401	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	7672876	3842	15.14	1997	1998	1995	2590	1397	1995	1997.10	0.14	-110	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.00	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	Y	466910	100	9 억	13145	N	N	N	N
171	20250401	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	6948681	3479	13.71	1997	1998	1995	2590	1397	1995	1997.32	0.14	5	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	13145	N	N	N	N
172	20250401	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	6840895	3425	13.49	1997	1998	1995	2590	1397	1995	1997.34	0.14	5	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	13145	N	N	N	N
173	20250401	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	6816951	3413	13.45	1997	1998	1996	2590	1397	1995	1997.35	0.14	0	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	13145	N	N	N	N
174	20250401	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	6816951	3413	13.45	1997	1998	1996	2590	1397	1995	1997.35	0.14	0	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	13145	N	N	N	N
175	20250401	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	6816951	3413	13.45	1997	1998	1996	2590	1397	1995	1997.35	0.14	0	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2005	-0.35	20250321	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	Y	466910	100	9 억	13145	N	N	N	N
176	20250401	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	13974	7	0.03	1997	1997	1996	2590	1397	1995	1996.29	0.14	0	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	Y	466910	100	9 억	13145	N	N	N	N
177	20250401	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	3994	2	0.01	1997	1997	1997	2590	1397	1995	1997.00	0.14	0	2005	2000	1992	1987	1979	2001	1988	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	Y	466910	100	9 억	13145	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History