KissMeData/462020/price/prices-20250101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

53 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	161355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	11298128	5687	56.56	1990	1990	1980	2585	1393	1990	1986.66	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.71	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
3	20250124	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	10781506	5427	53.98	1990	1990	1980	2585	1393	1990	1986.64	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.62	1.03	12	0.12	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
4	20250124	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1048918	529	5.26	1990	1990	1980	2585	1393	1990	1982.83	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.67	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.67	1952	20241226	1.84	1999	-0.55	20250102	1974	0.71	20250117	2130	-6.67	20240621	1952	1.84	20241226	N	462020	100	4 억	4448	N	N	N	N
5	20250124	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1042954	526	5.23	1990	1990	1980	2585	1393	1990	1982.80	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.67	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.67	1952	20241226	1.84	1999	-0.55	20250102	1974	0.71	20250117	2130	-6.67	20240621	1952	1.84	20241226	N	462020	100	4 억	4448	N	N	N	N
6	20250124	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1042954	526	5.23	1990	1990	1980	2585	1393	1990	1982.80	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.67	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.67	1952	20241226	1.84	1999	-0.55	20250102	1974	0.71	20250117	2130	-6.67	20240621	1952	1.84	20241226	N	462020	100	4 억	4448	N	N	N	N
7	20250124	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	883914	446	4.44	1990	1990	1980	2585	1393	1990	1981.87	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.67	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.67	1952	20241226	1.84	1999	-0.55	20250102	1974	0.71	20250117	2130	-6.67	20240621	1952	1.84	20241226	N	462020	100	4 억	4448	N	N	N	N
8	20250124	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	844154	426	4.24	1990	1990	1980	2585	1393	1990	1981.58	0.10	86	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.67	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.67	1952	20241226	1.84	1999	-0.55	20250102	1974	0.71	20250117	2130	-6.67	20240621	1952	1.84	20241226	N	462020	100	4 억	4448	N	N	N	N
9	20250124	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	95520	48	0.48	1990	1990	1990	2585	1393	1990	1990.00	0.10	0	1996	1992	1991	1987	1986	1992	1987	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
10	20250123	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	20012515	10054	201080.00	1990	1995	1990	2585	1393	1990	1990.50	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.23	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
11	20250123	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	20006545	10051	201020.00	1990	1995	1990	2585	1393	1990	1990.50	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.23	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
12	20250123	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	20006545	10051	201020.00	1990	1995	1990	2585	1393	1990	1990.50	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.23	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
13	20250123	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	19319995	9706	194120.00	1990	1995	1990	2585	1393	1990	1990.52	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.22	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
14	20250123	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	4384957	2203	44060.00	1990	1995	1990	2585	1393	1990	1990.45	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	87	95.00	1.04	12	0.05	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1974	1.06	20250117	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4448	N	N	N	N
15	20250123	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	4384957	2203	44060.00	1990	1995	1990	2585	1393	1990	1990.45	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	87	95.00	1.04	12	0.05	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1974	1.06	20250117	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4448	N	N	N	N
16	20250123	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	4384957	2203	44060.00	1990	1995	1990	2585	1393	1990	1990.45	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	87	95.00	1.04	12	0.05	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1974	1.06	20250117	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4448	N	N	N	N
17	20250123	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	39800	20	400.00	1990	1990	1990	2585	1393	1990	1990.00	0.10	0	1990	1990	1990	1990	1990	1990	1990	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
18	20250122	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	9950	5	0.52	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
19	20250122	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	3980	2	0.21	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
20	20250122	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	3980	2	0.21	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
21	20250122	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	3980	2	0.21	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
22	20250122	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	3980	2	0.21	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
23	20250122	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	1990	1	0.10	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
24	20250122	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	1990	1	0.10	1990	1990	1990	2585	1395	1992	1990.00	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1974	0.81	20250117	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
25	20250122	091338	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	0.10	0	2004	1998	1989	1983	1974	1993	1978	4	593	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
26	20250121	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	1927473	968	266.67	1995	1995	1980	2585	1393	1989	1991.19	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	87	94.86	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
27	20250121	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	1927473	968	266.67	1995	1995	1980	2585	1393	1989	1991.19	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	87	94.86	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
28	20250121	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-9	5	-0.45	1925481	967	266.39	1995	1995	1980	2585	1393	1989	1991.19	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	86	94.29	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1974	0.30	20250117	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
29	20250121	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-9	5	-0.45	1925481	967	266.39	1995	1995	1980	2585	1393	1989	1991.19	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	86	94.29	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1974	0.30	20250117	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
30	20250121	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	1200348	602	165.84	1995	1995	1992	2585	1393	1989	1993.93	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	87	94.86	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
31	20250121	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	1200348	602	165.84	1995	1995	1992	2585	1393	1989	1993.93	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	87	94.86	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
32	20250121	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
33	20250121	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.10	0	1998	1993	1987	1982	1976	1990	1979	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
34	20250120	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	720061	363	63.80	1992	1992	1981	2580	1391	1987	1983.64	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
35	20250120	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	720061	363	63.80	1992	1992	1981	2580	1391	1987	1983.64	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
36	20250120	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	202883	102	17.93	1992	1992	1989	2580	1391	1987	1989.05	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
37	20250120	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	202883	102	17.93	1992	1992	1989	2580	1391	1987	1989.05	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
38	20250120	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	202883	102	17.93	1992	1992	1989	2580	1391	1987	1989.05	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
39	20250120	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	202883	102	17.93	1992	1992	1989	2580	1391	1987	1989.05	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1974	0.76	20250117	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
40	20250120	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	5	2	0.25	1992	1	0.18	1992	1992	1992	2580	1391	1987	1992.00	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1974	0.91	20250117	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
41	20250120	091328	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	0.10	0	1999	1992	1983	1976	1967	1988	1972	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
42	20250117	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1124295	569	8.57	1990	1990	1974	2580	1391	1987	1975.91	0.10	-556	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
43	20250117	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1120321	567	8.54	1990	1990	1974	2580	1391	1987	1975.87	0.10	-556	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
44	20250117	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1120321	567	8.54	1990	1990	1974	2580	1391	1987	1975.87	0.10	-556	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
45	20250117	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1116347	565	8.51	1990	1990	1974	2580	1391	1987	1975.84	0.10	-556	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
46	20250117	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1116347	565	8.51	1990	1990	1974	2580	1391	1987	1975.84	0.10	-556	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1974	0.66	20250117	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
47	20250117	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-13	5	-0.65	112614	57	0.86	1990	1990	1974	2580	1391	1987	1975.68	0.10	-51	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.00	1.02	12	0.00	21.00	1927.00	2130	20240621	-7.32	1952	20241226	1.13	1999	-1.25	20250102	1974	0.00	20250117	2130	-7.32	20240621	1952	1.13	20241226	N	462020	100	4 억	4448	N	N	N	N
48	20250117	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	1990	1	0.02	1990	1990	1990	2580	1391	1987	1990.00	0.10	0	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
49	20250117	091326	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	0.10	0	1992	1989	1984	1981	1976	1991	1983	4	593	100	1430	1	1	4345000	86	94.62	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1975	0.61	20250103	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
50	20250116	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	4	2	0.20	13166346	6642	231.03	1983	1987	1979	2575	1389	1983	1982.29	0.10	-3717	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.62	1.03	12	0.15	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1975	0.61	20250103	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
51	20250116	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	4	2	0.20	13166346	6642	231.03	1983	1987	1979	2575	1389	1983	1982.29	0.10	-3717	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.62	1.03	12	0.15	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1975	0.61	20250103	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
52	20250116	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	11736917	5920	205.91	1983	1984	1980	2575	1389	1983	1982.59	0.10	-2996	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.29	1.03	12	0.14	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
53	20250116	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	10061671	5074	176.49	1983	1984	1982	2575	1389	1983	1982.99	0.10	-2150	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.38	1.03	12	0.12	21.00	1927.00	2130	20240621	-6.95	1952	20241226	1.54	1999	-0.85	20250102	1975	0.35	20250103	2130	-6.95	20240621	1952	1.54	20241226	N	462020	100	4 억	4448	N	N	N	N
54	20250116	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	8334649	4203	146.19	1983	1984	1982	2575	1389	1983	1983.02	0.10	-1279	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.43	1.03	12	0.10	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
55	20250116	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	6631152	3344	116.31	1983	1984	1982	2575	1389	1983	1983.00	0.10	-420	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.43	1.03	12	0.08	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
56	20250116	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	5797992	2924	101.70	1983	1983	1982	2575	1389	1983	1982.90	0.10	0	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.43	1.03	12	0.07	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
57	20250116	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.10	0	1997	1989	1986	1978	1975	1988	1977	4	592	100	1420	1	1	4345000	86	94.43	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
58	20250115	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	5705415	2875	526.56	1994	1994	1983	2585	1393	1990	1984.49	0.10	-2862	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.43	1.03	12	0.07	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
59	20250115	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	5705415	2875	526.56	1994	1994	1983	2585	1393	1990	1984.49	0.10	-2862	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.43	1.03	12	0.07	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
60	20250115	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	5195784	2618	479.49	1994	1994	1983	2585	1393	1990	1984.64	0.10	-2605	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.43	1.03	12	0.06	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250103	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4448	N	N	N	N
61	20250115	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	3735922	1882	344.69	1994	1994	1985	2585	1393	1990	1985.08	0.10	-1869	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.52	1.03	12	0.04	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
62	20250115	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	2441702	1230	225.27	1994	1994	1985	2585	1393	1990	1985.12	0.10	-1217	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.52	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
63	20250115	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	740557	373	68.32	1994	1994	1985	2585	1393	1990	1985.41	0.10	-360	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.52	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
64	20250115	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	1994	1	0.18	1994	1994	1994	2585	1393	1990	1994.00	0.10	0	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	87	94.95	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1975	0.96	20250103	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4448	N	N	N	N
65	20250115	091323	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	0.10	0	1992	1990	1990	1988	1988	1991	1989	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
66	20250114	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1086624	546	45.77	1990	1992	1990	2585	1393	1990	1990.15	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
67	20250114	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	87644	44	3.69	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
68	20250114	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	85652	43	3.60	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
69	20250114	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	85652	43	3.60	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
70	20250114	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	85652	43	3.60	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
71	20250114	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	85652	43	3.60	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
72	20250114	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	85652	43	3.60	1990	1992	1990	2585	1393	1990	1991.91	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	87	94.86	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.48	1952	20241226	2.05	1999	-0.35	20250102	1975	0.86	20250103	2130	-6.48	20240621	1952	2.05	20241226	N	462020	100	4 억	4448	N	N	N	N
73	20250114	091310	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	0.10	0	2003	1996	1988	1981	1973	2000	1985	4	595	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
74	20250113	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	2369077	1193	7.68	1980	1995	1980	2585	1393	1989	1985.81	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
75	20250113	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	2168088	1092	7.03	1980	1995	1980	2585	1393	1989	1985.43	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
76	20250113	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	533190	268	1.73	1980	1995	1980	2585	1393	1989	1989.51	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
77	20250113	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	531205	267	1.72	1980	1995	1980	2585	1393	1989	1989.53	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.76	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
78	20250113	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	531205	267	1.72	1980	1995	1980	2585	1393	1989	1989.53	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.76	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
79	20250113	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	531205	267	1.72	1980	1995	1980	2585	1393	1989	1989.53	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	86	94.76	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
80	20250113	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	6	2	0.30	27735	14	0.09	1980	1995	1980	2585	1393	1989	1981.07	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1975	1.01	20250103	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4448	N	N	N	N
81	20250113	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	6	2	0.30	27735	14	0.09	1980	1995	1980	2585	1393	1989	1981.07	0.10	0	1991	1989	1987	1985	1983	1991	1987	4	596	100	1430	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1975	1.01	20250103	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4448	N	N	N	N
82	20250110	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	30820172	15524	3026.12	1989	1989	1985	2585	1393	1989	1985.32	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.36	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
83	20250110	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	30820172	15524	3026.12	1989	1989	1985	2585	1393	1989	1985.32	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.36	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
84	20250110	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	12368558	6230	1214.43	1989	1989	1985	2585	1393	1989	1985.32	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.14	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
85	20250110	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	11927888	6008	1171.15	1989	1989	1985	2585	1393	1989	1985.33	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.14	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
86	20250110	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	11421713	5753	1121.44	1989	1989	1985	2585	1393	1989	1985.35	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
87	20250110	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	11421713	5753	1121.44	1989	1989	1985	2585	1393	1989	1985.35	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
88	20250110	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	11421713	5753	1121.44	1989	1989	1985	2585	1393	1989	1985.35	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.52	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250103	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4448	N	N	N	N
89	20250110	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.10	0	1989	1989	1989	1989	1989	1989	1989	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
90	20250109	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1020357	513	277.30	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
91	20250109	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1020357	513	277.30	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
92	20250109	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1010412	508	274.59	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
93	20250109	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1010412	508	274.59	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
94	20250109	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1008423	507	274.05	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
95	20250109	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	1008423	507	274.05	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
96	20250109	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	9945	5	2.70	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
97	20250109	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	9945	5	2.70	1989	1989	1989	2585	1393	1989	1989.00	0.10	5	1999	1994	1985	1980	1971	1989	1975	4	596	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
98	20250108	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	366095	185	1681.82	1990	1990	1976	2580	1391	1987	1978.89	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.71	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.62	1952	20241226	1.90	1999	-0.50	20250102	1975	0.71	20250103	2130	-6.62	20240621	1952	1.90	20241226	N	462020	100	4 억	4448	N	N	N	N
99	20250108	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-10	5	-0.50	336260	170	1545.45	1990	1990	1976	2580	1391	1987	1978.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.14	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.18	1952	20241226	1.28	1999	-1.10	20250102	1975	0.10	20250103	2130	-7.18	20240621	1952	1.28	20241226	N	462020	100	4 억	4448	N	N	N	N
100	20250108	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-11	5	-0.55	334283	169	1536.36	1990	1990	1976	2580	1391	1987	1978.01	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.10	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.23	1952	20241226	1.23	1999	-1.15	20250102	1975	0.05	20250103	2130	-7.23	20240621	1952	1.23	20241226	N	462020	100	4 억	4448	N	N	N	N
101	20250108	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9950	5	45.45	1990	1990	1990	2580	1391	1987	1990.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
102	20250108	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9950	5	45.45	1990	1990	1990	2580	1391	1987	1990.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
103	20250108	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9950	5	45.45	1990	1990	1990	2580	1391	1987	1990.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
104	20250108	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9950	5	45.45	1990	1990	1990	2580	1391	1987	1990.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
105	20250108	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9950	5	45.45	1990	1990	1990	2580	1391	1987	1990.00	0.10	5	1995	1990	1985	1980	1975	1988	1978	4	593	100	1430	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
106	20250107	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	21865	11	0.37	1990	1990	1980	2580	1390	1985	1987.73	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.62	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.71	1952	20241226	1.79	1999	-0.60	20250102	1975	0.61	20250103	2130	-6.71	20240621	1952	1.79	20241226	N	462020	100	4 억	4448	N	N	N	N
107	20250107	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-5	5	-0.25	11930	6	0.20	1990	1990	1980	2580	1390	1985	1988.33	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
108	20250107	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-5	5	-0.25	11930	6	0.20	1990	1990	1980	2580	1390	1985	1988.33	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
109	20250107	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-5	5	-0.25	11930	6	0.20	1990	1990	1980	2580	1390	1985	1988.33	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
110	20250107	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-5	5	-0.25	11930	6	0.20	1990	1990	1980	2580	1390	1985	1988.33	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
111	20250107	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-5	5	-0.25	11930	6	0.20	1990	1990	1980	2580	1390	1985	1988.33	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250103	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4448	N	N	N	N
112	20250107	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	9950	5	0.17	1990	1990	1990	2580	1390	1985	1990.00	0.10	5	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
113	20250107	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	5970	3	0.10	1990	1990	1990	2580	1390	1985	1990.00	0.10	3	1991	1987	1981	1977	1971	1990	1980	4	595	100	1420	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1975	0.76	20250103	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4448	N	N	N	N
114	20250106	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	10	2	0.51	5861233	2958	10.08	1975	1985	1975	2565	1383	1975	1981.49	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.52	1.03	12	0.07	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250106	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4189	N	N	N	N
115	20250106	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	10	2	0.51	5857263	2956	10.07	1975	1985	1975	2565	1383	1975	1981.48	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.52	1.03	12	0.07	21.00	1927.00	2130	20240621	-6.81	1952	20241226	1.69	1999	-0.70	20250102	1975	0.51	20250106	2130	-6.81	20240621	1952	1.69	20241226	N	462020	100	4 억	4189	N	N	N	N
116	20250106	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	9	2	0.46	2091630	1058	3.60	1975	1984	1975	2565	1383	1975	1976.97	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.48	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.85	1952	20241226	1.64	1999	-0.75	20250102	1975	0.46	20250106	2130	-6.85	20240621	1952	1.64	20241226	N	462020	100	4 억	4189	N	N	N	N
117	20250106	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	1593896	807	2.75	1975	1983	1975	2565	1383	1975	1975.09	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.43	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.90	1952	20241226	1.59	1999	-0.80	20250102	1975	0.41	20250106	2130	-6.90	20240621	1952	1.59	20241226	N	462020	100	4 억	4189	N	N	N	N
118	20250106	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	6	2	0.30	1591913	806	2.75	1975	1981	1975	2565	1383	1975	1975.08	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.33	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.00	1952	20241226	1.49	1999	-0.90	20250102	1975	0.30	20250106	2130	-7.00	20240621	1952	1.49	20241226	N	462020	100	4 억	4189	N	N	N	N
119	20250106	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	5	2	0.25	1589932	805	2.74	1975	1980	1975	2565	1383	1975	1975.07	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.29	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250106	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4189	N	N	N	N
120	20250106	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	5	2	0.25	1589932	805	2.74	1975	1980	1975	2565	1383	1975	1975.07	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.29	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.04	1952	20241226	1.43	1999	-0.95	20250102	1975	0.25	20250106	2130	-7.04	20240621	1952	1.43	20241226	N	462020	100	4 억	4189	N	N	N	N
121	20250106	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	1580032	800	2.73	1975	1976	1975	2565	1383	1975	1975.04	0.10	264	2004	1989	1982	1967	1960	1986	1964	4	590	100	1420	1	1	4345000	86	94.05	1.02	12	0.02	21.00	1927.00	2130	20240621	-7.28	1952	20241226	1.18	1999	-1.20	20250102	1975	0.00	20250106	2130	-7.28	20240621	1952	1.18	20241226	N	462020	100	4 억	4189	N	N	N	N
122	20250103	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-19	5	-0.95	58540983	29357	352.21	1997	1997	1975	2590	1396	1994	1994.11	0.11	-417	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	86	94.05	1.02	12	0.68	21.00	1927.00	2130	20240621	-7.28	1952	20241226	1.18	1999	-1.20	20250102	1975	0.00	20250103	2130	-7.28	20240621	1952	1.18	20241226	N	462020	100	4 억	4611	N	N	N	N
123	20250103	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	56511133	28335	339.95	1997	1997	1994	2590	1396	1994	1994.39	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.65	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
124	20250103	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	35082291	17592	211.06	1997	1997	1994	2590	1396	1994	1994.22	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	95.00	1.04	12	0.40	21.00	1927.00	2130	20240621	-6.34	1952	20241226	2.20	1999	-0.20	20250102	1990	0.25	20250102	2130	-6.34	20240621	1952	2.20	20241226	N	462020	100	4 억	4611	N	N	N	N
125	20250103	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	25043895	12558	150.67	1997	1997	1994	2590	1396	1994	1994.26	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.29	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
126	20250103	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	22505533	11285	135.39	1997	1997	1994	2590	1396	1994	1994.29	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.26	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
127	20250103	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	22106733	11085	132.99	1997	1997	1994	2590	1396	1994	1994.29	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.26	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
128	20250103	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	22098757	11081	132.95	1997	1997	1994	2590	1396	1994	1994.29	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.26	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
129	20250103	091143	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	0.11	0	2003	1998	1994	1989	1985	2001	1992	4	596	100	1430	1	1	4345000	87	94.95	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4611	N	N	N	N
130	20250102	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	8	2	0.40	16600782	8335	17.27	1990	1999	1990	2580	1391	1986	1991.70	0.10	427	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	87	94.95	1.03	12	0.19	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4189	N	N	N	N
131	20250102	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	8	2	0.40	16560902	8315	17.23	1990	1999	1990	2580	1391	1986	1991.69	0.10	427	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	87	94.95	1.03	12	0.19	21.00	1927.00	2130	20240621	-6.38	1952	20241226	2.15	1999	-0.25	20250102	1990	0.20	20250102	2130	-6.38	20240621	1952	2.15	20241226	N	462020	100	4 억	4189	N	N	N	N
132	20250102	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	15462208	7764	16.09	1990	1999	1990	2580	1391	1986	1991.53	0.10	427	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	86	94.76	1.03	12	0.18	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1990	0.00	20250102	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4189	N	N	N	N
133	20250102	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	2416326	1210	2.51	1990	1999	1990	2580	1391	1986	1996.96	0.10	5	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1990	0.00	20250102	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4189	N	N	N	N
134	20250102	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	2416326	1210	2.51	1990	1999	1990	2580	1391	1986	1996.96	0.10	5	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1999	-0.45	20250102	1990	0.00	20250102	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4189	N	N	N	N
135	20250102	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	13	2	0.65	209368	105	0.22	1990	1999	1990	2580	1391	1986	1993.98	0.10	5	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1952	20241226	2.41	1999	0.00	20250102	1990	0.45	20250102	2130	-6.15	20240621	1952	2.41	20241226	N	462020	100	4 억	4189	N	N	N	N
136	20250102	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	9950	5	0.01	1990	1990	1990	2580	1391	1986	1990.00	0.10	5	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1952	20241226	1.95	1990	0.00	20250102	1990	0.00	20250102	2130	-6.57	20240621	1952	1.95	20241226	N	462020	100	4 억	4189	N	N	N	N
137	20250102	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.10	0	2003	1994	1977	1968	1951	1999	1973	4	594	100	1420	1	1	4345000	86	94.57	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	0	0.00	0	0	0.00	0	2130	-6.76	20240621	1952	1.74	20241226	N	462020	100	4 억	4189	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History