KissMeData/487720/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	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	88708740	44551	128.58	1985	1995	1985	2585	1393	1990	1991.17	0.01	-327	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	1.05	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	327	N	N	N	N
3	20250124	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	82125349	41251	119.05	1985	1993	1985	2585	1393	1990	1990.87	0.01	-327	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.98	3200	20241220	-37.78	1930	20241220	3.16	1997	-0.30	20250122	1936	2.84	20250102	3200	-37.78	20241220	1930	3.16	20241220	N	487720	100	4 억	327	N	N	N	N
4	20250124	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	35896391	18033	52.04	1985	1993	1985	2585	1393	1990	1990.59	0.01	-327	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.43	3200	20241220	-37.72	1930	20241220	3.26	1997	-0.20	20250122	1936	2.94	20250102	3200	-37.72	20241220	1930	3.26	20241220	N	487720	100	4 억	327	N	N	N	N
5	20250124	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	30967943	15558	44.90	1985	1993	1985	2585	1393	1990	1990.48	0.01	-317	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.37	3200	20241220	-37.78	1930	20241220	3.16	1997	-0.30	20250122	1936	2.84	20250102	3200	-37.78	20241220	1930	3.16	20241220	N	487720	100	4 억	327	N	N	N	N
6	20250124	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	26119359	13122	37.87	1985	1993	1985	2585	1393	1990	1990.50	0.01	-317	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.31	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	327	N	N	N	N
7	20250124	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	22509489	11308	32.64	1985	1993	1985	2585	1393	1990	1990.58	0.01	-327	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.27	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	327	N	N	N	N
8	20250124	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	14720114	7396	21.35	1985	1993	1985	2585	1393	1990	1990.28	0.01	-327	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.17	3200	20241220	-37.75	1930	20241220	3.21	1997	-0.25	20250122	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	327	N	N	N	N
9	20250124	091420	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	0.01	0	2000	1994	1990	1984	1980	1993	1983	4	595	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	327	N	N	N	N
10	20250123	161408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	69100074	34649	77.92	1995	1996	1986	2590	1397	1995	1994.29	0.08	-3215	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.82	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	3542	N	N	N	N
11	20250123	151407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	63659710	31922	71.79	1995	1996	1986	2590	1397	1995	1994.23	0.08	-3215	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.75	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	3542	N	N	N	N
12	20250123	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31303852	15703	35.32	1995	1996	1986	2590	1397	1995	1993.50	0.08	-3215	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.37	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	3542	N	N	N	N
13	20250123	131406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-9	5	-0.45	13978036	7013	15.77	1995	1995	1986	2590	1397	1995	1993.16	0.08	-3542	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.17	3200	20241220	-37.94	1930	20241220	2.90	1997	-0.55	20250122	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	3542	N	N	N	N
14	20250123	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-8	5	-0.40	13378029	6711	15.09	1995	1995	1987	2590	1397	1995	1993.45	0.08	-3542	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.16	3200	20241220	-37.91	1930	20241220	2.95	1997	-0.50	20250122	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	3542	N	N	N	N
15	20250123	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	13294573	6669	15.00	1995	1995	1987	2590	1397	1995	1993.49	0.08	-3542	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.16	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	3542	N	N	N	N
16	20250123	101405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	10222704	5128	11.53	1995	1995	1987	2590	1397	1995	1993.51	0.08	-3542	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.12	3200	20241220	-37.81	1930	20241220	3.11	1997	-0.35	20250122	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	3542	N	N	N	N
17	20250123	091408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.08	0	2003	1998	1992	1987	1981	2001	1990	4	595	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	3542	N	N	N	N
18	20250122	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	88652020	44465	190.42	1990	1997	1986	2585	1393	1990	1993.75	0.05	701	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	1.05	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	1904	N	N	N	N
19	20250122	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	88011625	44144	189.05	1990	1997	1986	2585	1393	1990	1993.74	0.05	1007	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	1.04	3200	20241220	-37.66	1930	20241220	3.37	1997	-0.10	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	1904	N	N	N	N
20	20250122	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	73266548	36754	157.40	1990	1996	1986	2585	1393	1990	1993.43	0.05	101	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.87	3200	20241220	-37.66	1930	20241220	3.37	1996	-0.05	20250122	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	1904	N	N	N	N
21	20250122	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	53645903	26920	115.28	1990	1995	1986	2585	1393	1990	1992.79	0.05	-1865	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.64	3200	20241220	-37.66	1930	20241220	3.37	1995	0.00	20250115	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	1904	N	N	N	N
22	20250122	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	39755025	19957	85.47	1990	1995	1986	2585	1393	1990	1992.03	0.05	-1865	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.47	3200	20241220	-37.66	1930	20241220	3.37	1995	0.00	20250115	1936	3.05	20250102	3200	-37.66	20241220	1930	3.37	20241220	N	487720	100	4 억	1904	N	N	N	N
23	20250122	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	25493680	12808	54.85	1990	1994	1986	2585	1393	1990	1990.45	0.05	-1865	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.30	3200	20241220	-37.72	1930	20241220	3.26	1995	-0.10	20250115	1936	2.94	20250102	3200	-37.72	20241220	1930	3.26	20241220	N	487720	100	4 억	1904	N	N	N	N
24	20250122	101416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	20500331	10302	44.12	1990	1991	1986	2585	1393	1990	1989.94	0.05	-1904	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.24	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	1904	N	N	N	N
25	20250122	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	19963891	10032	42.96	1990	1991	1990	2585	1393	1990	1990.02	0.05	-1904	2000	1994	1988	1982	1976	1996	1984	4	595	100	1390	1	1	4230000	84	12	0.24	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	1904	N	N	N	N
26	20250121	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	46466925	23351	65.69	1990	1994	1982	2585	1393	1990	1989.93	0.05	-19	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.55	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	1923	N	N	N	N
27	20250121	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	46252005	23243	65.39	1990	1994	1982	2585	1393	1990	1989.93	0.05	-19	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.55	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	1923	N	N	N	N
28	20250121	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-6	5	-0.30	29269316	14710	41.38	1990	1994	1982	2585	1393	1990	1989.76	0.05	366	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.35	3200	20241220	-38.00	1930	20241220	2.80	1995	-0.55	20250115	1936	2.48	20250102	3200	-38.00	20241220	1930	2.80	20241220	N	487720	100	4 억	1923	N	N	N	N
29	20250121	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	29253444	14702	41.36	1990	1994	1982	2585	1393	1990	1989.76	0.05	366	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.35	3200	20241220	-38.03	1930	20241220	2.75	1995	-0.60	20250115	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	1923	N	N	N	N
30	20250121	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	29237580	14694	41.34	1990	1994	1982	2585	1393	1990	1989.76	0.05	366	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.35	3200	20241220	-38.03	1930	20241220	2.75	1995	-0.60	20250115	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	1923	N	N	N	N
31	20250121	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	27347243	13741	38.66	1990	1994	1990	2585	1393	1990	1990.19	0.05	-3	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.32	3200	20241220	-37.75	1930	20241220	3.21	1995	-0.15	20250115	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	1923	N	N	N	N
32	20250121	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	7126545	3580	10.07	1990	1994	1990	2585	1393	1990	1990.66	0.05	-3	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.08	3200	20241220	-37.72	1930	20241220	3.26	1995	-0.10	20250115	1936	2.94	20250102	3200	-37.72	20241220	1930	3.26	20241220	N	487720	100	4 억	1923	N	N	N	N
33	20250121	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	47760	24	0.07	1990	1990	1990	2585	1393	1990	1990.00	0.05	-3	1994	1992	1989	1987	1984	1993	1988	4	595	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	1923	N	N	N	N
34	20250120	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	70663134	35546	965.92	1987	1991	1986	2585	1394	1991	1987.93	0.16	-4698	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.84	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	6621	N	N	N	N
35	20250120	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	68318913	34368	933.91	1987	1991	1986	2585	1394	1991	1987.86	0.16	-4671	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.81	3200	20241220	-37.78	1930	20241220	3.16	1995	-0.20	20250115	1936	2.84	20250102	3200	-37.78	20241220	1930	3.16	20241220	N	487720	100	4 억	6621	N	N	N	N
36	20250120	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-4	5	-0.20	42880808	21584	586.52	1987	1991	1986	2585	1394	1991	1986.69	0.16	-4632	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.51	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	6621	N	N	N	N
37	20250120	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-4	5	-0.20	38066306	19161	520.68	1987	1991	1986	2585	1394	1991	1986.66	0.16	-4632	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.45	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	6621	N	N	N	N
38	20250120	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-4	5	-0.20	29350324	14775	401.49	1987	1991	1986	2585	1394	1991	1986.49	0.16	-4632	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.35	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	6621	N	N	N	N
39	20250120	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-4	5	-0.20	24133731	12150	330.16	1987	1991	1986	2585	1394	1991	1986.32	0.16	-4632	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.29	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	6621	N	N	N	N
40	20250120	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	18070389	9098	247.23	1987	1991	1986	2585	1394	1991	1986.19	0.16	-4632	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.22	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	6621	N	N	N	N
41	20250120	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	11001153	5539	150.52	1987	1987	1986	2585	1394	1991	1986.13	0.16	-4658	2005	1998	1987	1980	1969	2001	1983	4	594	100	1390	1	1	4230000	84	12	0.13	3200	20241220	-37.94	1930	20241220	2.90	1995	-0.45	20250115	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	6621	N	N	N	N
42	20250117	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	7308617	3680	11.54	1976	1994	1976	2585	1395	1992	1986.04	0.16	-226	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.09	3200	20241220	-37.78	1930	20241220	3.16	1995	-0.20	20250115	1936	2.84	20250102	3200	-37.78	20241220	1930	3.16	20241220	N	487720	100	4 억	6847	N	N	N	N
43	20250117	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	7290716	3671	11.51	1976	1994	1976	2585	1395	1992	1986.03	0.16	-226	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.09	3200	20241220	-37.88	1930	20241220	3.01	1995	-0.35	20250115	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	6847	N	N	N	N
44	20250117	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	6259006	3152	9.88	1976	1994	1976	2585	1395	1992	1985.73	0.16	-226	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.07	3200	20241220	-37.91	1930	20241220	2.95	1995	-0.40	20250115	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	6847	N	N	N	N
45	20250117	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-7	5	-0.35	4843425	2439	7.65	1976	1994	1976	2585	1395	1992	1985.82	0.16	-226	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.06	3200	20241220	-37.97	1930	20241220	2.85	1995	-0.50	20250115	1936	2.53	20250102	3200	-37.97	20241220	1930	2.85	20241220	N	487720	100	4 억	6847	N	N	N	N
46	20250117	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	1973158	994	3.12	1976	1994	1976	2585	1395	1992	1985.07	0.16	-135	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.02	3200	20241220	-37.78	1930	20241220	3.16	1995	-0.20	20250115	1936	2.84	20250102	3200	-37.78	20241220	1930	3.16	20241220	N	487720	100	4 억	6847	N	N	N	N
47	20250117	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-7	5	-0.35	1220819	615	1.93	1976	1994	1976	2585	1395	1992	1985.07	0.16	-135	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.01	3200	20241220	-37.97	1930	20241220	2.85	1995	-0.50	20250115	1936	2.53	20250102	3200	-37.97	20241220	1930	2.85	20241220	N	487720	100	4 억	6847	N	N	N	N
48	20250117	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-10	5	-0.50	849798	428	1.34	1976	1994	1976	2585	1395	1992	1985.51	0.16	-135	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.01	3200	20241220	-38.06	1930	20241220	2.69	1995	-0.65	20250115	1936	2.38	20250102	3200	-38.06	20241220	1930	2.69	20241220	N	487720	100	4 억	6847	N	N	N	N
49	20250117	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.16	0	2005	1998	1987	1980	1969	2002	1984	4	593	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.75	1930	20241220	3.21	1995	-0.15	20250115	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	6847	N	N	N	N
50	20250116	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	63458470	31879	82.59	1990	1994	1976	2585	1393	1990	1990.60	0.60	-18322	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.75	3200	20241220	-37.75	1930	20241220	3.21	1995	-0.15	20250115	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	25169	N	N	N	N
51	20250116	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	63418630	31859	82.54	1990	1994	1976	2585	1393	1990	1990.60	0.60	-18303	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.75	3200	20241220	-37.75	1930	20241220	3.21	1995	-0.15	20250115	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	25169	N	N	N	N
52	20250116	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	39721798	19963	51.72	1990	1994	1976	2585	1393	1990	1989.77	0.60	-8117	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.47	3200	20241220	-37.75	1930	20241220	3.21	1995	-0.15	20250115	1936	2.89	20250102	3200	-37.75	20241220	1930	3.21	20241220	N	487720	100	4 억	25169	N	N	N	N
53	20250116	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	24511038	12330	31.95	1990	1993	1976	2585	1393	1990	1987.92	0.60	-6208	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.29	3200	20241220	-37.72	1930	20241220	3.26	1995	-0.10	20250115	1936	2.94	20250102	3200	-37.72	20241220	1930	3.26	20241220	N	487720	100	4 억	25169	N	N	N	N
54	20250116	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	16752422	8433	21.85	1990	1990	1976	2585	1393	1990	1986.53	0.60	-6408	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.20	3200	20241220	-37.84	1930	20241220	3.06	1995	-0.30	20250115	1936	2.74	20250102	3200	-37.84	20241220	1930	3.06	20241220	N	487720	100	4 억	25169	N	N	N	N
55	20250116	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	6589528	3321	8.60	1990	1990	1976	2585	1393	1990	1984.20	0.60	-1532	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.08	3200	20241220	-37.88	1930	20241220	3.01	1995	-0.35	20250115	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	25169	N	N	N	N
56	20250116	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-10	5	-0.50	2522475	1275	3.30	1990	1990	1976	2585	1393	1990	1978.41	0.60	32	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.03	3200	20241220	-38.12	1930	20241220	2.59	1995	-0.75	20250115	1936	2.27	20250102	3200	-38.12	20241220	1930	2.59	20241220	N	487720	100	4 억	25169	N	N	N	N
57	20250116	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	119400	60	0.16	1990	1990	1990	2585	1393	1990	1990.00	0.60	-45	2008	1999	1986	1977	1964	2003	1981	4	595	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	25169	N	N	N	N
58	20250115	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	76842805	38597	44.40	1986	1995	1973	2580	1391	1986	1990.90	0.89	-14320	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.91	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	37484	N	N	N	N
59	20250115	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	76828875	38590	44.39	1986	1995	1973	2580	1391	1986	1990.90	0.89	-14320	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.91	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	37484	N	N	N	N
60	20250115	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	76408985	38379	44.15	1986	1995	1973	2580	1391	1986	1990.91	0.89	-14320	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.91	3200	20241220	-37.81	1930	20241220	3.11	1995	-0.25	20250115	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	37484	N	N	N	N
61	20250115	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	8	2	0.40	62701426	31501	36.24	1986	1994	1973	2580	1391	1986	1990.46	0.89	-8324	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.74	3200	20241220	-37.69	1930	20241220	3.32	1994	0.00	20250115	1936	3.00	20250102	3200	-37.69	20241220	1930	3.32	20241220	N	487720	100	4 억	37484	N	N	N	N
62	20250115	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	7	2	0.35	36309614	18253	21.00	1986	1993	1973	2580	1391	1986	1989.24	0.89	-7347	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.43	3200	20241220	-37.72	1930	20241220	3.26	1993	0.00	20250115	1936	2.94	20250102	3200	-37.72	20241220	1930	3.26	20241220	N	487720	100	4 억	37484	N	N	N	N
63	20250115	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	24256760	12205	14.04	1986	1990	1973	2580	1391	1986	1987.44	0.89	-6261	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.29	3200	20241220	-37.84	1930	20241220	3.06	1991	-0.10	20250114	1936	2.74	20250102	3200	-37.84	20241220	1930	3.06	20241220	N	487720	100	4 억	37484	N	N	N	N
64	20250115	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	10679708	5382	6.19	1986	1990	1973	2580	1391	1986	1984.34	0.89	-3313	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.13	3200	20241220	-37.84	1930	20241220	3.06	1991	-0.10	20250114	1936	2.74	20250102	3200	-37.84	20241220	1930	3.06	20241220	N	487720	100	4 억	37484	N	N	N	N
65	20250115	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	47664	24	0.03	1986	1986	1986	2580	1391	1986	1986.00	0.89	0	2003	1994	1982	1973	1961	1988	1967	4	594	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.94	1930	20241220	2.90	1991	-0.25	20250114	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	37484	N	N	N	N
66	20250114	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	172740447	86927	93.32	1990	1991	1970	2575	1389	1983	1987.19	0.28	26066	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	2.06	3200	20241220	-37.94	1930	20241220	2.90	1991	-0.25	20250114	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	11775	N	N	N	N
67	20250114	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	172333317	86722	93.10	1990	1991	1970	2575	1389	1983	1987.19	0.28	26271	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	2.05	3200	20241220	-37.94	1930	20241220	2.90	1991	-0.25	20250114	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	11775	N	N	N	N
68	20250114	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	7	2	0.35	125114671	62971	67.60	1990	1991	1970	2575	1389	1983	1986.86	0.28	26271	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	1.49	3200	20241220	-37.81	1930	20241220	3.11	1991	-0.05	20250114	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	11775	N	N	N	N
69	20250114	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	111477949	56113	60.24	1990	1991	1970	2575	1389	1983	1986.67	0.28	26328	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	1.33	3200	20241220	-37.88	1930	20241220	3.01	1991	-0.15	20250114	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	11775	N	N	N	N
70	20250114	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	89613922	45120	48.44	1990	1991	1970	2575	1389	1983	1986.12	0.28	22202	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	1.07	3200	20241220	-37.94	1930	20241220	2.90	1991	-0.25	20250114	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	11775	N	N	N	N
71	20250114	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	23617055	11900	12.78	1990	1990	1970	2575	1389	1983	1984.63	0.28	-2870	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	0.28	3200	20241220	-38.00	1930	20241220	2.80	1990	0.00	20250109	1936	2.48	20250102	3200	-38.00	20241220	1930	2.80	20241220	N	487720	100	4 억	11775	N	N	N	N
72	20250114	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	11517683	5798	6.22	1990	1990	1970	2575	1389	1983	1986.49	0.28	-2870	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	84	12	0.14	3200	20241220	-38.22	1930	20241220	2.44	1990	0.00	20250109	1936	2.12	20250102	3200	-38.22	20241220	1930	2.44	20241220	N	487720	100	4 억	11775	N	N	N	N
73	20250114	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-13	5	-0.66	478790	241	0.26	1990	1990	1970	2575	1389	1983	1986.68	0.28	0	2005	1994	1977	1966	1949	1999	1971	4	592	100	1380	1	1	4230000	83	12	0.01	3200	20241220	-38.44	1930	20241220	2.07	1990	0.00	20250109	1936	1.76	20250102	3200	-38.44	20241220	1930	2.07	20241220	N	487720	100	4 억	11775	N	N	N	N
74	20250113	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-5	5	-0.25	183719162	93147	363.71	1970	1988	1960	2580	1392	1988	1972.36	0.32	-1611	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	2.20	3200	20241220	-38.03	1930	20241220	2.75	1990	-0.35	20250109	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	13386	N	N	N	N
75	20250113	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-5	5	-0.25	175588862	89047	347.70	1970	1988	1960	2580	1392	1988	1971.87	0.32	-1611	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	2.11	3200	20241220	-38.03	1930	20241220	2.75	1990	-0.35	20250109	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	13386	N	N	N	N
76	20250113	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	142987950	72593	283.46	1970	1988	1960	2580	1392	1988	1969.72	0.32	-3229	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	1.72	3200	20241220	-38.12	1930	20241220	2.59	1990	-0.50	20250109	1936	2.27	20250102	3200	-38.12	20241220	1930	2.59	20241220	N	487720	100	4 억	13386	N	N	N	N
77	20250113	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-5	5	-0.25	142576134	72385	282.64	1970	1988	1960	2580	1392	1988	1969.69	0.32	-3229	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	1.71	3200	20241220	-38.03	1930	20241220	2.75	1990	-0.35	20250109	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	13386	N	N	N	N
78	20250113	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-5	5	-0.25	139236762	70701	276.07	1970	1988	1960	2580	1392	1988	1969.37	0.32	-1583	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	1.67	3200	20241220	-38.03	1930	20241220	2.75	1990	-0.35	20250109	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	13386	N	N	N	N
79	20250113	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-8	5	-0.40	133828243	67972	265.41	1970	1988	1960	2580	1392	1988	1968.87	0.32	611	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	1.61	3200	20241220	-38.12	1930	20241220	2.59	1990	-0.50	20250109	1936	2.27	20250102	3200	-38.12	20241220	1930	2.59	20241220	N	487720	100	4 억	13386	N	N	N	N
80	20250113	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	53697443	27246	106.39	1970	1988	1970	2580	1392	1988	1970.84	0.32	-2	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	0.64	3200	20241220	-38.09	1930	20241220	2.64	1990	-0.45	20250109	1936	2.32	20250102	3200	-38.09	20241220	1930	2.64	20241220	N	487720	100	4 억	13386	N	N	N	N
81	20250113	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	29832230	15143	59.13	1970	1988	1970	2580	1392	1988	1970.03	0.32	0	1994	1991	1987	1984	1980	1989	1982	4	592	100	1390	1	1	4230000	84	12	0.36	3200	20241220	-37.91	1930	20241220	2.95	1990	-0.15	20250109	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	13386	N	N	N	N
82	20250110	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	50882971	25610	55.93	1989	1990	1983	2585	1393	1989	1986.84	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.61	3200	20241220	-37.88	1930	20241220	3.01	1990	0.00	20250109	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	13192	N	N	N	N
83	20250110	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	32909374	16551	36.15	1989	1990	1983	2585	1393	1989	1988.36	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.39	3200	20241220	-37.88	1930	20241220	3.01	1990	0.00	20250109	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	13192	N	N	N	N
84	20250110	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	31079981	15629	34.13	1989	1990	1983	2585	1393	1989	1988.61	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.37	3200	20241220	-37.88	1930	20241220	3.01	1990	0.00	20250109	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	13192	N	N	N	N
85	20250110	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	29426821	14796	32.32	1989	1990	1983	2585	1393	1989	1988.84	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.35	3200	20241220	-37.88	1930	20241220	3.01	1990	0.00	20250109	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	13192	N	N	N	N
86	20250110	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	28399053	14279	31.19	1989	1990	1983	2585	1393	1989	1988.87	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.34	3200	20241220	-37.88	1930	20241220	3.01	1990	0.00	20250109	1936	2.69	20250102	3200	-37.88	20241220	1930	3.01	20241220	N	487720	100	4 억	13192	N	N	N	N
87	20250110	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	27386703	13769	30.07	1989	1990	1983	2585	1393	1989	1989.01	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.33	3200	20241220	-37.84	1930	20241220	3.06	1990	0.00	20250109	1936	2.74	20250102	3200	-37.84	20241220	1930	3.06	20241220	N	487720	100	4 억	13192	N	N	N	N
88	20250110	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	7882569	3963	8.66	1989	1990	1983	2585	1393	1989	1989.04	0.31	194	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.09	3200	20241220	-37.81	1930	20241220	3.11	1990	0.00	20250109	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	13192	N	N	N	N
89	20250110	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	17902	9	0.02	1989	1990	1989	2585	1393	1989	1989.11	0.31	0	2000	1994	1984	1978	1968	1997	1981	4	596	100	1390	1	1	4230000	84	12	0.00	3200	20241220	-37.81	1930	20241220	3.11	1990	0.00	20250109	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	13192	N	N	N	N
90	20250109	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	90870995	45786	45.02	1982	1990	1974	2580	1391	1987	1984.69	0.69	-14282	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	1.08	3200	20241220	-37.84	1930	20241220	3.06	1990	-0.05	20250109	1936	2.74	20250102	3200	-37.84	20241220	1930	3.06	20241220	N	487720	100	4 억	29054	N	N	N	N
91	20250109	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	82763830	41710	41.01	1982	1990	1974	2580	1391	1987	1984.27	0.69	-14282	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.99	3200	20241220	-37.81	1930	20241220	3.11	1990	0.00	20250109	1936	2.79	20250102	3200	-37.81	20241220	1930	3.11	20241220	N	487720	100	4 억	29054	N	N	N	N
92	20250109	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-5	5	-0.25	56770931	28621	28.14	1982	1988	1974	2580	1391	1987	1983.54	0.69	-12964	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.68	3200	20241220	-38.06	1930	20241220	2.69	1989	-0.35	20250108	1936	2.38	20250102	3200	-38.06	20241220	1930	2.69	20241220	N	487720	100	4 억	29054	N	N	N	N
93	20250109	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-5	5	-0.25	44006851	22181	21.81	1982	1988	1974	2580	1391	1987	1983.99	0.69	-8184	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.52	3200	20241220	-38.06	1930	20241220	2.69	1989	-0.35	20250108	1936	2.38	20250102	3200	-38.06	20241220	1930	2.69	20241220	N	487720	100	4 억	29054	N	N	N	N
94	20250109	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-5	5	-0.25	34669649	17470	17.18	1982	1988	1974	2580	1391	1987	1984.52	0.69	-6034	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.41	3200	20241220	-38.06	1930	20241220	2.69	1989	-0.35	20250108	1936	2.38	20250102	3200	-38.06	20241220	1930	2.69	20241220	N	487720	100	4 억	29054	N	N	N	N
95	20250109	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-4	5	-0.20	34635950	17453	17.16	1982	1988	1974	2580	1391	1987	1984.53	0.69	-6034	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.41	3200	20241220	-38.03	1930	20241220	2.75	1989	-0.30	20250108	1936	2.43	20250102	3200	-38.03	20241220	1930	2.75	20241220	N	487720	100	4 억	29054	N	N	N	N
96	20250109	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	33242490	16751	16.47	1982	1988	1974	2580	1391	1987	1984.51	0.69	-5839	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.40	3200	20241220	-37.91	1930	20241220	2.95	1989	-0.10	20250108	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	29054	N	N	N	N
97	20250109	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-3	5	-0.15	11677492	5895	5.80	1982	1984	1974	2580	1391	1987	1980.91	0.69	-712	2002	1994	1981	1973	1960	1998	1977	4	593	100	1390	1	1	4230000	84	12	0.14	3200	20241220	-38.00	1930	20241220	2.80	1989	-0.25	20250108	1936	2.48	20250102	3200	-38.00	20241220	1930	2.80	20241220	N	487720	100	4 억	29054	N	N	N	N
98	20250108	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	201286144	101613	67.54	1973	1989	1968	2575	1387	1981	1980.91	0.69	-3	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	2.40	3200	20241220	-37.91	1930	20241220	2.95	1989	-0.10	20250108	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	29057	N	N	N	N
99	20250108	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	195782156	98843	65.70	1973	1989	1968	2575	1387	1981	1980.74	0.69	7	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	2.34	3200	20241220	-38.06	1930	20241220	2.69	1989	-0.35	20250108	1936	2.38	20250102	3200	-38.06	20241220	1930	2.69	20241220	N	487720	100	4 억	29057	N	N	N	N
100	20250108	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	195690864	98797	65.67	1973	1989	1968	2575	1387	1981	1980.74	0.69	7	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	2.34	3200	20241220	-37.94	1930	20241220	2.90	1989	-0.15	20250108	1936	2.58	20250102	3200	-37.94	20241220	1930	2.90	20241220	N	487720	100	4 억	29057	N	N	N	N
101	20250108	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	149560922	75551	50.22	1973	1985	1968	2575	1387	1981	1979.60	0.69	-11501	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	1.79	3200	20241220	-37.97	1930	20241220	2.85	1988	-0.15	20250107	1936	2.53	20250102	3200	-37.97	20241220	1930	2.85	20241220	N	487720	100	4 억	29057	N	N	N	N
102	20250108	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-2	5	-0.10	107550631	54335	36.12	1973	1981	1968	2575	1387	1981	1979.40	0.69	-7921	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	1.28	3200	20241220	-38.16	1930	20241220	2.54	1988	-0.45	20250107	1936	2.22	20250102	3200	-38.16	20241220	1930	2.54	20241220	N	487720	100	4 억	29057	N	N	N	N
103	20250108	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	64442755	32568	21.65	1973	1981	1968	2575	1387	1981	1978.71	0.69	-4423	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	0.77	3200	20241220	-38.12	1930	20241220	2.59	1988	-0.40	20250107	1936	2.27	20250102	3200	-38.12	20241220	1930	2.59	20241220	N	487720	100	4 억	29057	N	N	N	N
104	20250108	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-2	5	-0.10	23090589	11689	7.77	1973	1981	1968	2575	1387	1981	1975.41	0.69	-2337	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	0.28	3200	20241220	-38.16	1930	20241220	2.54	1988	-0.45	20250107	1936	2.22	20250102	3200	-38.16	20241220	1930	2.54	20241220	N	487720	100	4 억	29057	N	N	N	N
105	20250108	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	3587411	1821	1.21	1973	1981	1968	2575	1387	1981	1970.02	0.69	-1820	2003	1992	1977	1966	1951	1997	1971	4	594	100	1380	1	1	4230000	84	12	0.04	3200	20241220	-38.09	1930	20241220	2.64	1988	-0.35	20250107	1936	2.32	20250102	3200	-38.09	20241220	1930	2.64	20241220	N	487720	100	4 억	29057	N	N	N	N
106	20250107	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	12	2	0.61	297852492	150439	167.80	1963	1988	1962	2555	1379	1969	1979.89	0.78	-3727	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	84	12	3.56	3200	20241220	-38.09	1930	20241220	2.64	1988	-0.35	20250107	1936	2.32	20250102	3200	-38.09	20241220	1930	2.64	20241220	N	487720	100	4 억	32784	N	N	N	N
107	20250107	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	11	2	0.56	274913461	138859	154.89	1963	1988	1962	2555	1379	1969	1979.80	0.78	-3443	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	84	12	3.28	3200	20241220	-38.12	1930	20241220	2.59	1988	-0.40	20250107	1936	2.27	20250102	3200	-38.12	20241220	1930	2.59	20241220	N	487720	100	4 억	32784	N	N	N	N
108	20250107	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	12	2	0.61	218733169	110498	123.25	1963	1988	1962	2555	1379	1969	1979.52	0.78	-3971	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	84	12	2.61	3200	20241220	-38.09	1930	20241220	2.64	1988	-0.35	20250107	1936	2.32	20250102	3200	-38.09	20241220	1930	2.64	20241220	N	487720	100	4 억	32784	N	N	N	N
109	20250107	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	18	2	0.91	160891410	81344	90.73	1963	1988	1962	2555	1379	1969	1977.91	0.78	-1629	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	84	12	1.92	3200	20241220	-37.91	1930	20241220	2.95	1988	-0.05	20250107	1936	2.63	20250102	3200	-37.91	20241220	1930	2.95	20241220	N	487720	100	4 억	32784	N	N	N	N
110	20250107	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	109455675	55439	61.84	1963	1984	1962	2555	1379	1969	1974.34	0.78	835	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	84	12	1.31	3200	20241220	-38.00	1930	20241220	2.80	1984	0.00	20250107	1936	2.48	20250102	3200	-38.00	20241220	1930	2.80	20241220	N	487720	100	4 억	32784	N	N	N	N
111	20250107	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	38631900	19615	21.88	1963	1973	1962	2555	1379	1969	1969.51	0.78	23	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	83	12	0.46	3200	20241220	-38.34	1930	20241220	2.23	1973	0.00	20250107	1936	1.91	20250102	3200	-38.34	20241220	1930	2.23	20241220	N	487720	100	4 억	32784	N	N	N	N
112	20250107	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	2	2	0.10	13175029	6706	7.48	1963	1971	1962	2555	1379	1969	1964.66	0.78	54	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	83	12	0.16	3200	20241220	-38.41	1930	20241220	2.12	1972	-0.05	20250106	1936	1.81	20250102	3200	-38.41	20241220	1930	2.12	20241220	N	487720	100	4 억	32784	N	N	N	N
113	20250107	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-5	5	-0.25	8536022	4348	4.85	1963	1964	1962	2555	1379	1969	1963.21	0.78	0	1984	1976	1964	1956	1944	1980	1960	4	586	100	1370	1	1	4230000	83	12	0.10	3200	20241220	-38.62	1930	20241220	1.76	1972	-0.41	20250106	1936	1.45	20250102	3200	-38.62	20241220	1930	1.76	20241220	N	487720	100	4 억	32784	N	N	N	N
114	20250106	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	13	2	0.66	175932386	89652	236.57	1958	1972	1952	2540	1370	1956	1962.39	0.41	15506	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	2.12	3200	20241220	-38.47	1930	20241220	2.02	1972	-0.15	20250106	1936	1.70	20250102	3200	-38.47	20241220	1930	2.02	20241220	N	487720	100	4 억	17439	N	N	N	N
115	20250106	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	16	2	0.82	170380473	86834	229.14	1958	1972	1952	2540	1370	1956	1962.14	0.41	15279	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	2.05	3200	20241220	-38.38	1930	20241220	2.18	1972	0.00	20250106	1936	1.86	20250102	3200	-38.38	20241220	1930	2.18	20241220	N	487720	100	4 억	17439	N	N	N	N
116	20250106	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	11	2	0.56	141695976	72270	190.71	1958	1967	1952	2540	1370	1956	1960.65	0.41	12119	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	1.71	3200	20241220	-38.53	1930	20241220	1.92	1967	0.00	20250106	1936	1.60	20250102	3200	-38.53	20241220	1930	1.92	20241220	N	487720	100	4 억	17439	N	N	N	N
117	20250106	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	118109860	60276	159.06	1958	1966	1952	2540	1370	1956	1959.48	0.41	11145	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	1.42	3200	20241220	-38.59	1930	20241220	1.81	1966	-0.05	20250106	1936	1.50	20250102	3200	-38.59	20241220	1930	1.81	20241220	N	487720	100	4 억	17439	N	N	N	N
118	20250106	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	9	2	0.46	113318128	57837	152.62	1958	1966	1952	2540	1370	1956	1959.27	0.41	11096	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	1.37	3200	20241220	-38.59	1930	20241220	1.81	1966	-0.05	20250106	1936	1.50	20250102	3200	-38.59	20241220	1930	1.81	20241220	N	487720	100	4 억	17439	N	N	N	N
119	20250106	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	8	2	0.41	110726276	56517	149.14	1958	1966	1952	2540	1370	1956	1959.17	0.41	11147	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	1.34	3200	20241220	-38.62	1930	20241220	1.76	1966	-0.10	20250106	1936	1.45	20250102	3200	-38.62	20241220	1930	1.76	20241220	N	487720	100	4 억	17439	N	N	N	N
120	20250106	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	8	2	0.41	109505188	55895	147.50	1958	1966	1952	2540	1370	1956	1959.12	0.41	11168	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	1.32	3200	20241220	-38.62	1930	20241220	1.76	1966	-0.10	20250106	1936	1.45	20250102	3200	-38.62	20241220	1930	1.76	20241220	N	487720	100	4 억	17439	N	N	N	N
121	20250106	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	1077824	551	1.45	1958	1960	1952	2540	1370	1956	1956.12	0.41	133	1965	1960	1955	1950	1945	1963	1953	4	584	100	1360	1	1	4230000	83	12	0.01	3200	20241220	-38.91	1930	20241220	1.30	1960	0.00	20250102	1936	0.98	20250102	3200	-38.91	20241220	1930	1.30	20241220	N	487720	100	4 억	17439	N	N	N	N
122	20250103	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-3	5	-0.15	73917555	37798	35.79	1951	1960	1950	2545	1372	1959	1955.59	0.42	-321	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.89	3200	20241220	-38.88	1930	20241220	1.35	1960	0.00	20250102	1936	1.03	20250102	3200	-38.88	20241220	1930	1.35	20241220	N	487720	100	4 억	17760	N	N	N	N
123	20250103	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-2	5	-0.10	71488984	36557	34.61	1951	1960	1950	2545	1372	1959	1955.55	0.42	-321	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.86	3200	20241220	-38.84	1930	20241220	1.40	1960	0.00	20250102	1936	1.08	20250102	3200	-38.84	20241220	1930	1.40	20241220	N	487720	100	4 억	17760	N	N	N	N
124	20250103	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-4	5	-0.20	69247982	35413	33.53	1951	1959	1950	2545	1372	1959	1955.44	0.42	-209	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.84	3200	20241220	-38.91	1930	20241220	1.30	1960	-0.26	20250102	1936	0.98	20250102	3200	-38.91	20241220	1930	1.30	20241220	N	487720	100	4 억	17760	N	N	N	N
125	20250103	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-3	5	-0.15	25238398	12906	12.22	1951	1959	1950	2545	1372	1959	1955.56	0.42	-195	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.31	3200	20241220	-38.88	1930	20241220	1.35	1960	-0.20	20250102	1936	1.03	20250102	3200	-38.88	20241220	1930	1.35	20241220	N	487720	100	4 억	17760	N	N	N	N
126	20250103	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-3	5	-0.15	11880267	6077	5.75	1951	1959	1950	2545	1372	1959	1954.96	0.42	-89	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.14	3200	20241220	-38.88	1930	20241220	1.35	1960	-0.20	20250102	1936	1.03	20250102	3200	-38.88	20241220	1930	1.35	20241220	N	487720	100	4 억	17760	N	N	N	N
127	20250103	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-1	5	-0.05	7931157	4059	3.84	1951	1959	1950	2545	1372	1959	1953.97	0.42	5	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.10	3200	20241220	-38.81	1930	20241220	1.45	1960	-0.10	20250102	1936	1.14	20250102	3200	-38.81	20241220	1930	1.45	20241220	N	487720	100	4 억	17760	N	N	N	N
128	20250103	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-3	5	-0.15	7486917	3832	3.63	1951	1959	1950	2545	1372	1959	1953.79	0.42	5	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	83	12	0.09	3200	20241220	-38.88	1930	20241220	1.35	1960	-0.20	20250102	1936	1.03	20250102	3200	-38.88	20241220	1930	1.35	20241220	N	487720	100	4 억	17760	N	N	N	N
129	20250103	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-9	5	-0.46	1256553	644	0.61	1951	1959	1950	2545	1372	1959	1951.17	0.42	194	1975	1966	1951	1942	1927	1971	1947	4	586	100	1370	1	1	4230000	82	12	0.02	3200	20241220	-39.06	1930	20241220	1.04	1960	-0.51	20250102	1936	0.72	20250102	3200	-39.06	20241220	1930	1.04	20241220	N	487720	100	4 억	17760	N	N	N	N
130	20250102	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	23	2	1.19	206187743	105617	166.03	1936	1960	1936	2515	1356	1936	1952.22	0.10	14339	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	83	12	2.50	3200	20241220	-38.78	1930	20241220	1.50	1960	-0.05	20250102	1936	1.19	20250102	3200	-38.78	20241220	1930	1.50	20241220	N	487720	100	4 억	4293	N	N	N	N
131	20250102	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	23	2	1.19	196253653	100546	158.05	1936	1959	1936	2515	1356	1936	1951.88	0.10	14339	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	83	12	2.38	3200	20241220	-38.78	1930	20241220	1.50	1959	0.00	20250102	1936	1.19	20250102	3200	-38.78	20241220	1930	1.50	20241220	N	487720	100	4 억	4293	N	N	N	N
132	20250102	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	21	2	1.08	149921182	76881	120.85	1936	1959	1936	2515	1356	1936	1950.04	0.10	12574	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	83	12	1.82	3200	20241220	-38.84	1930	20241220	1.40	1959	-0.10	20250102	1936	1.08	20250102	3200	-38.84	20241220	1930	1.40	20241220	N	487720	100	4 억	4293	N	N	N	N
133	20250102	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	18	2	0.93	125588020	64446	101.31	1936	1959	1936	2515	1356	1936	1948.73	0.10	12176	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	83	12	1.52	3200	20241220	-38.94	1930	20241220	1.24	1959	-0.26	20250102	1936	0.93	20250102	3200	-38.94	20241220	1930	1.24	20241220	N	487720	100	4 억	4293	N	N	N	N
134	20250102	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	19	2	0.98	122899974	63069	99.14	1936	1959	1936	2515	1356	1936	1948.66	0.10	12166	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	83	12	1.49	3200	20241220	-38.91	1930	20241220	1.30	1959	-0.20	20250102	1936	0.98	20250102	3200	-38.91	20241220	1930	1.30	20241220	N	487720	100	4 억	4293	N	N	N	N
135	20250102	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	14	2	0.72	74824933	38469	60.47	1936	1950	1936	2515	1356	1936	1945.07	0.10	112	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	82	12	0.91	3200	20241220	-39.06	1930	20241220	1.04	1950	0.00	20250102	1936	0.72	20250102	3200	-39.06	20241220	1930	1.04	20241220	N	487720	100	4 억	4293	N	N	N	N
136	20250102	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	9	2	0.46	13888650	7160	11.26	1936	1948	1936	2515	1356	1936	1939.76	0.10	-506	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	82	12	0.17	3200	20241220	-39.22	1930	20241220	0.78	1948	-0.15	20250102	1936	0.46	20250102	3200	-39.22	20241220	1930	0.78	20241220	N	487720	100	4 억	4293	N	N	N	N
137	20250102	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1936	0	3	0.00	0	0	0.00	0	0	0	2515	1356	1936	0.00	0.10	0	1943	1939	1936	1932	1929	1941	1934	4	579	100	1350	1	1	4230000	82	12	0.00	3200	20241220	-39.50	1930	20241220	0.31	0	0.00	0	0	0.00	0	3200	-39.50	20241220	1930	0.31	20241220	N	487720	100	4 억	4293	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History