KissMeData/444920/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	7355134	3683	410.13	1998	2000	1995	2595	1398	1997	1997.05	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
3	20250124	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	7355134	3683	410.13	1998	2000	1995	2595	1398	1997	1997.05	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
4	20250124	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	355634	178	19.82	1998	2000	1995	2595	1398	1997	1997.94	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
5	20250124	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	349634	175	19.49	1998	2000	1995	2595	1398	1997	1997.91	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
6	20250124	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	349634	175	19.49	1998	2000	1995	2595	1398	1997	1997.91	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
7	20250124	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	349634	175	19.49	1998	2000	1995	2595	1398	1997	1997.91	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1980	1.01	20250120	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8519	N	N	N	N
8	20250124	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	209634	105	11.69	1998	1998	1995	2595	1398	1997	1996.51	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	1	1	5240000	105	73.96	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8519	N	N	N	N
9	20250124	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	197652	99	11.02	1998	1998	1995	2595	1398	1997	1996.48	0.16	0	2003	2000	1997	1994	1991	1998	1992	5	598	100	1430	1	1	5240000	105	73.89	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1980	0.76	20250120	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8519	N	N	N	N
10	20250123	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1793019	898	496.13	1999	2000	1994	2595	1398	1997	1996.68	0.16	101	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	73.96	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8418	N	N	N	N
11	20250123	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1793019	898	496.13	1999	2000	1994	2595	1398	1997	1996.68	0.16	101	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	73.96	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8418	N	N	N	N
12	20250123	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	1591322	797	440.33	1999	2000	1994	2595	1398	1997	1996.64	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	74.00	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8418	N	N	N	N
13	20250123	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	1591322	797	440.33	1999	2000	1994	2595	1398	1997	1996.64	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	74.00	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8418	N	N	N	N
14	20250123	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	1591322	797	440.33	1999	2000	1994	2595	1398	1997	1996.64	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	74.00	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8418	N	N	N	N
15	20250123	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	1591322	797	440.33	1999	2000	1994	2595	1398	1997	1996.64	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	74.00	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8418	N	N	N	N
16	20250123	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	1571342	787	434.81	1999	2000	1994	2595	1398	1997	1996.62	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	105	74.04	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	2010	-0.55	20250103	1980	0.96	20250120	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	8418	N	N	N	N
17	20250123	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-3	5	-0.15	1565345	784	433.15	1999	2000	1994	2595	1398	1997	1996.61	0.16	0	2002	1999	1996	1993	1990	1998	1992	5	598	100	1430	1	1	5240000	104	73.85	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1980	0.71	20250120	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8418	N	N	N	N
18	20250122	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	360963	181	3.17	1999	1999	1993	2590	1396	1994	1994.27	0.16	-2	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8420	N	N	N	N
19	20250122	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	259116	130	2.27	1999	1999	1993	2590	1396	1994	1993.20	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8420	N	N	N	N
20	20250122	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	249131	125	2.19	1999	1999	1993	2590	1396	1994	1993.05	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2010	-0.85	20250103	1980	0.66	20250120	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	8420	N	N	N	N
21	20250122	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	49831	25	0.44	1999	1999	1993	2590	1396	1994	1993.24	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2010	-0.85	20250103	1980	0.66	20250120	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	8420	N	N	N	N
22	20250122	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	5	2	0.25	1999	1	0.02	1999	1999	1999	2590	1396	1994	1999.00	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	2010	-0.55	20250103	1980	0.96	20250120	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	8420	N	N	N	N
23	20250122	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	5	2	0.25	1999	1	0.02	1999	1999	1999	2590	1396	1994	1999.00	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	2010	-0.55	20250103	1980	0.96	20250120	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	8420	N	N	N	N
24	20250122	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	5	2	0.25	1999	1	0.02	1999	1999	1999	2590	1396	1994	1999.00	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	2010	-0.55	20250103	1980	0.96	20250120	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	8420	N	N	N	N
25	20250122	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.16	0	2008	2001	1992	1985	1976	2004	1988	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1980	0.71	20250120	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8420	N	N	N	N
26	20250121	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	11422407	5718	630.43	1984	1999	1983	2585	1393	1990	1997.62	0.16	33	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	104	73.85	1.00	12	0.11	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1980	0.71	20250120	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8387	N	N	N	N
27	20250121	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	7	2	0.35	11404461	5709	629.44	1984	1999	1983	2585	1393	1990	1997.63	0.16	42	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8387	N	N	N	N
28	20250121	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	11270662	5642	622.05	1984	1999	1983	2585	1393	1990	1997.64	0.16	36	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	105	74.00	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8387	N	N	N	N
29	20250121	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	11270662	5642	622.05	1984	1999	1983	2585	1393	1990	1997.64	0.16	36	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	105	74.00	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8387	N	N	N	N
30	20250121	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	11270662	5642	622.05	1984	1999	1983	2585	1393	1990	1997.64	0.16	36	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	105	74.00	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8387	N	N	N	N
31	20250121	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	11270662	5642	622.05	1984	1999	1983	2585	1393	1990	1997.64	0.16	36	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	105	74.00	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1980	0.91	20250120	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8387	N	N	N	N
32	20250121	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	279644	141	15.55	1984	1984	1983	2585	1393	1990	1983.29	0.16	36	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	104	73.44	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.62	1970	20241230	0.66	2010	-1.34	20250103	1980	0.15	20250120	2170	-8.62	20240729	1970	0.66	20241230	N	444920	100	5 억	8387	N	N	N	N
33	20250121	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.16	0	2006	1998	1989	1981	1972	1993	1976	5	595	100	1430	1	1	5240000	104	73.70	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.29	1970	20241230	1.02	2010	-1.00	20250103	1980	0.51	20250120	2170	-8.29	20240729	1970	1.02	20241230	N	444920	100	5 억	8387	N	N	N	N
34	20250120	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-6	5	-0.30	1808313	907	26.96	1996	1997	1980	2590	1398	1996	1993.73	0.16	-7	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	104	73.70	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.29	1970	20241230	1.02	2010	-1.00	20250103	1980	0.51	20250120	2170	-8.29	20240729	1970	1.02	20241230	N	444920	100	5 억	8382	N	N	N	N
35	20250120	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	1792393	899	26.72	1996	1997	1980	2590	1398	1996	1993.76	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.96	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1980	0.86	20250120	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8382	N	N	N	N
36	20250120	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1273448	638	18.97	1996	1996	1996	2590	1398	1996	1996.00	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
37	20250120	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1075844	539	16.02	1996	1996	1996	2590	1398	1996	1996.00	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
38	20250120	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1073848	538	15.99	1996	1996	1996	2590	1398	1996	1996.00	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
39	20250120	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1011972	507	15.07	1996	1996	1996	2590	1398	1996	1996.00	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
40	20250120	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	33932	17	0.51	1996	1996	1996	2590	1398	1996	1996.00	0.16	1	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
41	20250120	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	3992	2	0.06	1996	1996	1996	2590	1398	1996	1996.00	0.16	-2	1999	1997	1996	1994	1993	1997	1994	5	594	100	1430	1	1	5240000	105	73.93	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8382	N	N	N	N
42	20250117	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	6712914	3364	123.86	1997	1998	1995	2595	1399	1998	1995.52	0.16	-327	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	73.93	1.00	12	0.06	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8383	N	N	N	N
43	20250117	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-2	5	-0.10	6712914	3364	123.86	1997	1998	1995	2595	1399	1998	1995.52	0.16	-327	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	73.93	1.00	12	0.06	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	8383	N	N	N	N
44	20250117	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	5222998	2618	96.39	1997	1998	1995	2595	1399	1998	1995.03	0.16	-327	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	73.96	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1981	0.81	20250102	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8383	N	N	N	N
45	20250117	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5219004	2616	96.32	1997	1998	1995	2595	1399	1998	1995.03	0.16	-327	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
46	20250117	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5219004	2616	96.32	1997	1998	1995	2595	1399	1998	1995.03	0.16	-327	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
47	20250117	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	2607540	1307	48.12	1997	1998	1995	2595	1399	1998	1995.06	0.16	-31	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	73.89	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8383	N	N	N	N
48	20250117	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	13980	7	0.26	1997	1998	1997	2595	1399	1998	1997.14	0.16	-1	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
49	20250117	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.16	0	2001	1999	1997	1995	1993	1998	1994	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
50	20250116	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	5419812	2716	145.71	1999	1999	1995	2600	1400	2000	1995.51	0.16	-1843	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	74.00	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
51	20250116	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	5409822	2711	145.44	1999	1999	1995	2600	1400	2000	1995.51	0.16	-1843	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	74.00	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8383	N	N	N	N
52	20250116	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	3867672	1938	103.97	1999	1999	1995	2600	1400	2000	1995.70	0.16	-1625	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8383	N	N	N	N
53	20250116	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	2951967	1479	79.35	1999	1999	1995	2600	1400	2000	1995.92	0.16	-1166	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8383	N	N	N	N
54	20250116	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	2008332	1006	53.97	1999	1999	1995	2600	1400	2000	1996.35	0.16	-693	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8383	N	N	N	N
55	20250116	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	1076406	539	28.92	1999	1999	1995	2600	1400	2000	1997.04	0.16	-226	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8383	N	N	N	N
56	20250116	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	401799	201	10.78	1999	1999	1999	2600	1400	2000	1999.00	0.16	0	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	2010	-0.55	20250103	1981	0.91	20250102	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	8383	N	N	N	N
57	20250116	091303	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	0.16	0	2004	2002	1998	1996	1992	2003	1997	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8383	N	N	N	N
58	20250115	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	6	2	0.30	3717560	1864	30.84	1998	2000	1994	2590	1396	1994	1994.40	0.16	-1808	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.04	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8375	N	N	N	N
59	20250115	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	6	2	0.30	3717560	1864	30.84	1998	2000	1994	2590	1396	1994	1994.40	0.16	-1808	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.04	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8375	N	N	N	N
60	20250115	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	3330558	1670	27.63	1998	2000	1994	2590	1396	1994	1994.35	0.16	-1624	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8375	N	N	N	N
61	20250115	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	6	2	0.30	2430870	1219	20.17	1998	2000	1994	2590	1396	1994	1994.15	0.16	-1173	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8375	N	N	N	N
62	20250115	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	1511606	758	12.54	1998	2000	1994	2590	1396	1994	1994.20	0.16	-717	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8375	N	N	N	N
63	20250115	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	496660	249	4.12	1998	2000	1994	2590	1396	1994	1994.62	0.16	-208	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8375	N	N	N	N
64	20250115	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	6	2	0.30	41950	21	0.35	1998	2000	1997	2590	1396	1994	1997.62	0.16	0	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8375	N	N	N	N
65	20250115	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.16	0	2002	1998	1996	1992	1990	1997	1991	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8375	N	N	N	N
66	20250114	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	12072686	6044	57.62	2000	2000	1994	2595	1399	1998	1997.47	0.16	-102	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	1	1	5240000	104	73.85	1.00	12	0.12	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8477	N	N	N	N
67	20250114	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	11039794	5526	52.68	2000	2000	1994	2595	1399	1998	1997.79	0.16	-89	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.11	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8477	N	N	N	N
68	20250114	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	11039794	5526	52.68	2000	2000	1994	2595	1399	1998	1997.79	0.16	-89	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.11	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8477	N	N	N	N
69	20250114	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	10229406	5120	48.81	2000	2000	1994	2595	1399	1998	1997.93	0.16	-89	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	1	1	5240000	105	73.96	1.00	12	0.10	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1981	0.81	20250102	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	8477	N	N	N	N
70	20250114	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	10209436	5110	48.72	2000	2000	1994	2595	1399	1998	1997.93	0.16	-89	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.10	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8477	N	N	N	N
71	20250114	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	10169466	5090	48.53	2000	2000	1994	2595	1399	1998	1997.93	0.16	-89	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	1	1	5240000	104	73.85	1.00	12	0.10	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	8477	N	N	N	N
72	20250114	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	2000	1	0.01	2000	2000	2000	2595	1399	1998	2000.00	0.16	0	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8477	N	N	N	N
73	20250114	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.16	0	2004	2000	1996	1992	1988	2003	1995	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8477	N	N	N	N
74	20250113	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	20911328	10489	29.74	1993	2000	1992	2600	1400	2000	1993.64	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	105	74.00	1.00	12	0.20	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8500	N	N	N	N
75	20250113	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	20911328	10489	29.74	1993	2000	1992	2600	1400	2000	1993.64	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	105	74.00	1.00	12	0.20	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	8500	N	N	N	N
76	20250113	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	20855379	10461	29.66	1993	2000	1992	2600	1400	2000	1993.63	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.20	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	8500	N	N	N	N
77	20250113	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	20567379	10317	29.26	1993	2000	1992	2600	1400	2000	1993.54	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.20	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8500	N	N	N	N
78	20250113	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	20567379	10317	29.26	1993	2000	1992	2600	1400	2000	1993.54	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.20	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8500	N	N	N	N
79	20250113	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	20567379	10317	29.26	1993	2000	1992	2600	1400	2000	1993.54	0.16	-23	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.20	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	8500	N	N	N	N
80	20250113	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	20339949	10203	28.93	1993	2000	1992	2600	1400	2000	1993.53	0.16	-3	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	104	73.78	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.20	1970	20241230	1.12	2010	-0.90	20250103	1981	0.56	20250102	2170	-8.20	20240729	1970	1.12	20241230	N	444920	100	5 억	8500	N	N	N	N
81	20250113	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	19996857	10031	28.44	1993	2000	1992	2600	1400	2000	1993.51	0.16	13	2009	2004	1995	1990	1981	2007	1993	5	600	100	1440	1	1	5240000	104	73.78	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.20	1970	20241230	1.12	2010	-0.90	20250103	1981	0.56	20250102	2170	-8.20	20240729	1970	1.12	20241230	N	444920	100	5 억	8500	N	N	N	N
82	20250110	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	13	2	0.65	70074701	35265	745.40	1999	2000	1986	2580	1391	1987	1987.09	0.13	1453	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	5	1	5240000	105	74.07	1.01	12	0.67	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	7047	N	N	N	N
83	20250110	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	13	2	0.65	70074701	35265	745.40	1999	2000	1986	2580	1391	1987	1987.09	0.13	1453	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	5	1	5240000	105	74.07	1.01	12	0.67	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	7047	N	N	N	N
84	20250110	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	13	2	0.65	70074701	35265	745.40	1999	2000	1986	2580	1391	1987	1987.09	0.13	1453	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	5	1	5240000	105	74.07	1.01	12	0.67	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	7047	N	N	N	N
85	20250110	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	69917737	35186	743.73	1999	1999	1986	2580	1391	1987	1987.09	0.13	1527	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	1	1	5240000	104	73.59	1.00	12	0.67	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7047	N	N	N	N
86	20250110	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.13	0	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	1	1	5240000	104	73.59	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7047	N	N	N	N
87	20250110	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.13	0	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	1	1	5240000	104	73.59	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7047	N	N	N	N
88	20250110	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.13	0	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	1	1	5240000	104	73.59	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7047	N	N	N	N
89	20250110	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.13	0	2004	1995	1989	1980	1974	2000	1985	5	593	100	1430	1	1	5240000	104	73.59	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7047	N	N	N	N
90	20250109	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	9404837	4731	7.92	1983	1998	1983	2580	1391	1986	1987.92	0.13	-3920	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.59	1.00	12	0.09	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7053	N	N	N	N
91	20250109	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	9168384	4612	7.72	1983	1998	1983	2580	1391	1986	1987.94	0.13	-3801	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.59	1.00	12	0.09	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7053	N	N	N	N
92	20250109	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	7890726	3969	6.64	1983	1998	1983	2580	1391	1986	1988.09	0.13	-3158	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.59	1.00	12	0.08	27.00	1989.00	2170	20240729	-8.43	1970	20241230	0.86	2010	-1.14	20250103	1981	0.30	20250102	2170	-8.43	20240729	1970	0.86	20241230	N	444920	100	5 억	7053	N	N	N	N
93	20250109	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	12	2	0.60	6495157	3267	5.47	1983	1998	1983	2580	1391	1986	1988.11	0.13	-2573	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	105	74.00	1.00	12	0.06	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	2010	-0.60	20250103	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	7053	N	N	N	N
94	20250109	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	3768521	1898	3.18	1983	1992	1983	2580	1391	1986	1985.52	0.13	-1854	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.56	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.48	1970	20241230	0.81	2010	-1.19	20250103	1981	0.25	20250102	2170	-8.48	20240729	1970	0.81	20241230	N	444920	100	5 억	7053	N	N	N	N
95	20250109	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	2380281	1199	2.01	1983	1992	1983	2580	1391	1986	1985.22	0.13	-1155	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.67	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.34	1970	20241230	0.96	2010	-1.04	20250103	1981	0.40	20250102	2170	-8.34	20240729	1970	0.96	20241230	N	444920	100	5 억	7053	N	N	N	N
96	20250109	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	1270485	640	1.07	1983	1992	1983	2580	1391	1986	1985.13	0.13	-618	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.52	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.53	1970	20241230	0.76	2010	-1.24	20250103	1981	0.20	20250102	2170	-8.53	20240729	1970	0.76	20241230	N	444920	100	5 억	7053	N	N	N	N
97	20250109	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	9915	5	0.01	1983	1983	1983	2580	1391	1986	1983.00	0.13	0	2007	1996	1989	1978	1971	1993	1975	5	594	100	1420	1	1	5240000	104	73.44	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.62	1970	20241230	0.66	2010	-1.34	20250103	1981	0.10	20250102	2170	-8.62	20240729	1970	0.66	20241230	N	444920	100	5 억	7053	N	N	N	N
98	20250108	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-19	5	-0.95	118524442	59746	443.02	1995	2000	1982	2605	1405	2005	1983.81	0.17	-5963	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.56	1.00	12	1.14	27.00	1989.00	2170	20240729	-8.48	1970	20241230	0.81	2010	-1.19	20250103	1981	0.25	20250102	2170	-8.48	20240729	1970	0.81	20241230	N	444920	100	5 억	9102	N	N	N	N
99	20250108	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-19	5	-0.95	118293994	59630	442.16	1995	2000	1982	2605	1405	2005	1983.80	0.17	-5859	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.56	1.00	12	1.14	27.00	1989.00	2170	20240729	-8.48	1970	20241230	0.81	2010	-1.19	20250103	1981	0.25	20250102	2170	-8.48	20240729	1970	0.81	20241230	N	444920	100	5 억	9102	N	N	N	N
100	20250108	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-20	5	-1.00	116494893	58725	435.45	1995	2000	1982	2605	1405	2005	1983.74	0.17	-5253	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.52	1.00	12	1.12	27.00	1989.00	2170	20240729	-8.53	1970	20241230	0.76	2010	-1.24	20250103	1981	0.20	20250102	2170	-8.53	20240729	1970	0.76	20241230	N	444920	100	5 억	9102	N	N	N	N
101	20250108	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-20	5	-1.00	115155003	58050	430.45	1995	2000	1982	2605	1405	2005	1983.72	0.17	-4578	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.52	1.00	12	1.11	27.00	1989.00	2170	20240729	-8.53	1970	20241230	0.76	2010	-1.24	20250103	1981	0.20	20250102	2170	-8.53	20240729	1970	0.76	20241230	N	444920	100	5 억	9102	N	N	N	N
102	20250108	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-19	5	-0.95	112741853	56835	421.44	1995	2000	1982	2605	1405	2005	1983.67	0.17	-3363	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.56	1.00	12	1.08	27.00	1989.00	2170	20240729	-8.48	1970	20241230	0.81	2010	-1.19	20250103	1981	0.25	20250102	2170	-8.48	20240729	1970	0.81	20241230	N	444920	100	5 억	9102	N	N	N	N
103	20250108	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-17	5	-0.85	111499900	56210	416.80	1995	2000	1982	2605	1405	2005	1983.63	0.17	-2738	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.63	1.00	12	1.07	27.00	1989.00	2170	20240729	-8.39	1970	20241230	0.91	2010	-1.09	20250103	1981	0.35	20250102	2170	-8.39	20240729	1970	0.91	20241230	N	444920	100	5 억	9102	N	N	N	N
104	20250108	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-21	5	-1.05	110062971	55487	411.44	1995	2000	1982	2605	1405	2005	1983.58	0.17	-2045	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	104	73.48	1.00	12	1.06	27.00	1989.00	2170	20240729	-8.57	1970	20241230	0.71	2010	-1.29	20250103	1981	0.15	20250102	2170	-8.57	20240729	1970	0.71	20241230	N	444920	100	5 억	9102	N	N	N	N
105	20250108	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	4024041	2016	14.95	1995	2000	1995	2605	1405	2005	1996.05	0.17	-1990	2015	2010	2000	1995	1985	2012	1997	5	600	100	1440	1	1	5240000	105	73.93	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	-0.70	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	9102	N	N	N	N
106	20250107	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	26960415	13486	112.93	2000	2005	1990	2610	1410	2010	1999.14	0.18	-4075	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.26	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2010	-0.25	20250103	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	9263	N	N	N	N
107	20250107	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	26736925	13374	111.99	2000	2005	1990	2610	1410	2010	1999.17	0.18	-3968	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.26	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	9263	N	N	N	N
108	20250107	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	24911361	12459	104.33	2000	2005	1990	2610	1410	2010	1999.47	0.18	-3053	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.24	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	9263	N	N	N	N
109	20250107	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	23156275	11578	96.95	2000	2005	2000	2610	1410	2010	2000.02	0.18	-2172	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.22	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	9263	N	N	N	N
110	20250107	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	11252275	5626	47.11	2000	2005	2000	2610	1410	2010	2000.05	0.18	-1220	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.11	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	9263	N	N	N	N
111	20250107	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	2720275	1360	11.39	2000	2005	2000	2610	1410	2010	2000.20	0.18	-333	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.03	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	9263	N	N	N	N
112	20250107	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	1946000	973	8.15	2000	2000	2000	2610	1410	2010	2000.00	0.18	-73	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	9263	N	N	N	N
113	20250107	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.18	0	2021	2015	2004	1998	1987	2018	2001	5	600	100	1440	5	1	5240000	105	74.44	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.37	1970	20241230	2.03	2010	0.00	20250103	1981	1.46	20250102	2170	-7.37	20240729	1970	2.03	20241230	N	444920	100	5 억	9263	N	N	N	N
114	20250106	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	23805907	11942	162.85	1995	2010	1993	2605	1405	2005	1993.46	0.18	-4013	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	5	1	5240000	105	74.44	1.01	12	0.23	27.00	1989.00	2170	20240729	-7.37	1970	20241230	2.03	2010	0.00	20250103	1981	1.46	20250102	2170	-7.37	20240729	1970	2.03	20241230	N	444920	100	5 억	9362	N	N	N	N
115	20250106	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	23551947	11815	161.12	1995	2010	1993	2605	1405	2005	1993.39	0.18	-3932	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	105	73.93	1.00	12	0.23	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	0.00	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	9362	N	N	N	N
116	20250106	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	22290725	11183	152.50	1995	2010	1993	2605	1405	2005	1993.27	0.18	-3290	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	105	73.93	1.00	12	0.21	27.00	1989.00	2170	20240729	-8.02	1970	20241230	1.32	2010	0.00	20250103	1981	0.76	20250102	2170	-8.02	20240729	1970	1.32	20241230	N	444920	100	5 억	9362	N	N	N	N
117	20250106	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-11	5	-0.55	20988496	10530	143.60	1995	2010	1993	2605	1405	2005	1993.21	0.18	-2647	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	104	73.85	1.00	12	0.20	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	0.00	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	9362	N	N	N	N
118	20250106	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-11	5	-0.55	19660697	9864	134.52	1995	2010	1993	2605	1405	2005	1993.18	0.18	-2008	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	104	73.85	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	0.00	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	9362	N	N	N	N
119	20250106	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-10	5	-0.50	3201426	1606	21.90	1995	1996	1993	2605	1405	2005	1993.42	0.18	-1340	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	9362	N	N	N	N
120	20250106	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-11	5	-0.55	1381456	693	9.45	1995	1996	1993	2605	1405	2005	1993.44	0.18	-677	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	104	73.85	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.11	1970	20241230	1.22	2010	-0.80	20250103	1981	0.66	20250102	2170	-8.11	20240729	1970	1.22	20241230	N	444920	100	5 억	9362	N	N	N	N
121	20250106	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-10	5	-0.50	99754	50	0.68	1995	1996	1995	2605	1405	2005	1995.08	0.18	-47	2021	2012	2001	1992	1981	2017	1997	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.06	1970	20241230	1.27	2010	-0.75	20250103	1981	0.71	20250102	2170	-8.06	20240729	1970	1.27	20241230	N	444920	100	5 억	9362	N	N	N	N
122	20250103	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	14686704	7333	167.46	1990	2010	1990	2600	1400	2000	2002.82	0.18	2405	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.14	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2010	-0.25	20250103	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	9427	N	N	N	N
123	20250103	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	14177434	7079	161.66	1990	2010	1990	2600	1400	2000	2002.75	0.18	2249	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.14	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2010	-0.25	20250103	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	9427	N	N	N	N
124	20250103	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	12833834	6409	146.36	1990	2010	1990	2600	1400	2000	2002.47	0.18	2249	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.12	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2010	-0.25	20250103	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	9427	N	N	N	N
125	20250103	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	8762609	4377	99.95	1990	2010	1990	2600	1400	2000	2001.97	0.18	1133	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.08	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2010	-0.50	20250103	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	9427	N	N	N	N
126	20250103	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	5458113	2727	62.27	1990	2010	1990	2600	1400	2000	2001.51	0.18	174	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2010	-0.65	20250103	1981	0.81	20250102	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	9427	N	N	N	N
127	20250103	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2828454	1415	32.31	1990	2010	1990	2600	1400	2000	1998.91	0.18	-360	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.03	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2010	-0.25	20250103	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	9427	N	N	N	N
128	20250103	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-3	5	-0.15	1417069	711	16.24	1990	1997	1990	2600	1400	2000	1993.06	0.18	-340	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.01	27.00	1989.00	2170	20240729	-7.97	1970	20241230	1.37	2005	-0.40	20250102	1981	0.81	20250102	2170	-7.97	20240729	1970	1.37	20241230	N	444920	100	5 억	9427	N	N	N	N
129	20250103	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-10	5	-0.50	63680	32	0.73	1990	1990	1990	2600	1400	2000	1990.00	0.18	-32	2019	2009	1995	1985	1971	2014	1990	5	600	100	1440	1	1	5240000	104	73.70	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.29	1970	20241230	1.02	2005	-0.75	20250102	1981	0.45	20250102	2170	-8.29	20240729	1970	1.02	20241230	N	444920	100	5 억	9427	N	N	N	N
130	20250102	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	7	2	0.35	8750923	4379	9.47	1993	2005	1981	2590	1396	1993	1998.38	0.19	1898	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.08	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2005	-0.25	20250102	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	10031	N	N	N	N
131	20250102	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	7	2	0.35	7744923	3876	8.38	1993	2005	1981	2590	1396	1993	1998.17	0.19	2371	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2005	-0.25	20250102	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	10031	N	N	N	N
132	20250102	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	7	2	0.35	5718923	2863	6.19	1993	2005	1981	2590	1396	1993	1997.53	0.19	2371	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	5	1	5240000	105	74.07	1.01	12	0.05	27.00	1989.00	2170	20240729	-7.83	1970	20241230	1.52	2005	-0.25	20250102	1981	0.96	20250102	2170	-7.83	20240729	1970	1.52	20241230	N	444920	100	5 억	10031	N	N	N	N
133	20250102	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	12	2	0.60	5672923	2840	6.14	1993	2005	1981	2590	1396	1993	1997.51	0.19	2368	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	5	1	5240000	105	74.26	1.01	12	0.05	27.00	1989.00	2170	20240729	-7.60	1970	20241230	1.78	2005	0.00	20250102	1981	1.21	20250102	2170	-7.60	20240729	1970	1.78	20241230	N	444920	100	5 억	10031	N	N	N	N
134	20250102	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	6	2	0.30	3743187	1875	4.05	1993	1999	1981	2590	1396	1993	1996.37	0.19	1452	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	1	1	5240000	105	74.04	1.01	12	0.04	27.00	1989.00	2170	20240729	-7.88	1970	20241230	1.47	1999	0.00	20250102	1981	0.91	20250102	2170	-7.88	20240729	1970	1.47	20241230	N	444920	100	5 억	10031	N	N	N	N
135	20250102	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	5	2	0.25	1094970	550	1.19	1993	1998	1981	2590	1396	1993	1990.85	0.19	194	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	1	1	5240000	105	74.00	1.00	12	0.01	27.00	1989.00	2170	20240729	-7.93	1970	20241230	1.42	1998	0.00	20250102	1981	0.86	20250102	2170	-7.93	20240729	1970	1.42	20241230	N	444920	100	5 억	10031	N	N	N	N
136	20250102	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.19	0	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	1	1	5240000	104	73.81	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	0	0.00	0	0	0.00	0	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
137	20250102	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.19	0	2008	2000	1985	1977	1962	2004	1981	5	597	100	1430	1	1	5240000	104	73.81	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	0	0.00	0	0	0.00	0	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History