KissMeData/444920/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20241231	161357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
3	20241231	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
4	20241231	141350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
5	20241231	131357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
6	20241231	121355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
7	20241231	111355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
8	20241231	101348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
9	20241231	091351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.19	1695	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	10031	N	N	N	N
10	20241230	161343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	8336	N	N	N	N
11	20241230	151352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1993	-1	5	-0.05	91203726	46249	1236.94	1980	1993	1970	2590	1396	1994	1972.02	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.88	27.00	1989.00	2170	20240729	-8.16	1970	20241230	1.17	2170	-8.16	20240729	1970	1.17	20241230	2170	-8.16	20240729	1970	1.17	20241230	N	444920	100	5 억	8336	N	N	N	N
12	20241230	141351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-10	5	-0.50	89793093	45538	1217.92	1980	1984	1970	2590	1396	1994	1971.83	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.48	1.00	12	0.87	27.00	1989.00	2170	20240729	-8.57	1970	20241230	0.71	2170	-8.57	20240729	1970	0.71	20241230	2170	-8.57	20240729	1970	0.71	20241230	N	444920	100	5 억	8336	N	N	N	N
13	20241230	131353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-10	5	-0.50	89793093	45538	1217.92	1980	1984	1970	2590	1396	1994	1971.83	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.48	1.00	12	0.87	27.00	1989.00	2170	20240729	-8.57	1970	20241230	0.71	2170	-8.57	20240729	1970	0.71	20241230	2170	-8.57	20240729	1970	0.71	20241230	N	444920	100	5 억	8336	N	N	N	N
14	20241230	121347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-18	5	-0.90	89594693	45438	1215.24	1980	1984	1970	2590	1396	1994	1971.80	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.19	0.99	12	0.87	27.00	1989.00	2170	20240729	-8.94	1970	20241230	0.30	2170	-8.94	20240729	1970	0.30	20241230	2170	-8.94	20240729	1970	0.30	20241230	N	444920	100	5 억	8336	N	N	N	N
15	20241230	111346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-18	5	-0.90	89594693	45438	1215.24	1980	1984	1970	2590	1396	1994	1971.80	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.19	0.99	12	0.87	27.00	1989.00	2170	20240729	-8.94	1970	20241230	0.30	2170	-8.94	20240729	1970	0.30	20241230	2170	-8.94	20240729	1970	0.30	20241230	N	444920	100	5 억	8336	N	N	N	N
16	20241230	101347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-10	5	-0.50	89152069	45214	1209.25	1980	1984	1970	2590	1396	1994	1971.78	0.16	0	1695	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	104	73.48	1.00	12	0.86	27.00	1989.00	2170	20240729	-8.57	1970	20241230	0.71	2170	-8.57	20240729	1970	0.71	20241230	2170	-8.57	20240729	1970	0.71	20241230	N	444920	100	5 억	8336	N	N	N	N
17	20241230	091351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1972	-22	5	-1.10	67043701	34009	909.57	1980	1980	1970	2590	1396	1994	1971.35	0.16	0	-74	2003	1998	1989	1984	1975	2001	1987	5	596	100	1430	1	1	5240000	103	73.04	0.99	12	0.65	27.00	1989.00	2170	20240729	-9.12	1970	20241230	0.10	2170	-9.12	20240729	1970	0.10	20241230	2170	-9.12	20240729	1970	0.10	20241230	N	444920	100	5 억	8336	N	N	N	N
18	20241227	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	14	2	0.71	7430130	3739	6.04	1980	1994	1980	2570	1386	1980	1987.20	0.16	0	-187	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.85	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.11	1973	20241226	1.06	2170	-8.11	20240729	1973	1.06	20241226	2170	-8.11	20240729	1973	1.06	20241226	N	444920	100	5 억	8523	N	N	N	N
19	20241227	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	14	2	0.71	7430130	3739	6.04	1980	1994	1980	2570	1386	1980	1987.20	0.16	0	-187	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.85	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.11	1973	20241226	1.06	2170	-8.11	20240729	1973	1.06	20241226	2170	-8.11	20240729	1973	1.06	20241226	N	444920	100	5 억	8523	N	N	N	N
20	20241227	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	14	2	0.71	7430130	3739	6.04	1980	1994	1980	2570	1386	1980	1987.20	0.16	0	-187	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.85	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.11	1973	20241226	1.06	2170	-8.11	20240729	1973	1.06	20241226	2170	-8.11	20240729	1973	1.06	20241226	N	444920	100	5 억	8523	N	N	N	N
21	20241227	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	13	2	0.66	7424148	3736	6.03	1980	1993	1980	2570	1386	1980	1987.19	0.16	0	-187	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.81	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.16	1973	20241226	1.01	2170	-8.16	20240729	1973	1.01	20241226	2170	-8.16	20240729	1973	1.01	20241226	N	444920	100	5 억	8523	N	N	N	N
22	20241227	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	12	2	0.61	4423561	2230	3.60	1980	1993	1980	2570	1386	1980	1983.66	0.16	0	-11	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.78	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.20	1973	20241226	0.96	2170	-8.20	20240729	1973	0.96	20241226	2170	-8.20	20240729	1973	0.96	20241226	N	444920	100	5 억	8523	N	N	N	N
23	20241227	111342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	13	2	0.66	2971993	1501	2.42	1980	1993	1980	2570	1386	1980	1980.01	0.16	0	0	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.81	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.16	1973	20241226	1.01	2170	-8.16	20240729	1973	1.01	20241226	2170	-8.16	20240729	1973	1.01	20241226	N	444920	100	5 억	8523	N	N	N	N
24	20241227	101343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	2970000	1500	2.42	1980	1980	1980	2570	1386	1980	1980.00	0.16	0	0	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.33	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.76	1973	20241226	0.35	2170	-8.76	20240729	1973	0.35	20241226	2170	-8.76	20240729	1973	0.35	20241226	N	444920	100	5 억	8523	N	N	N	N
25	20241227	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	2970000	1500	2.42	1980	1980	1980	2570	1386	1980	1980.00	0.16	0	0	2011	1995	1984	1968	1957	1990	1963	5	590	100	1420	1	1	5240000	104	73.33	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.76	1973	20241226	0.35	2170	-8.76	20240729	1973	0.35	20241226	2170	-8.76	20240729	1973	0.35	20241226	N	444920	100	5 억	8523	N	N	N	N
26	20241226	161336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1980	-19	5	-0.95	122408180	61949	339.26	2000	2000	1973	2595	1400	1999	1975.95	0.14	0	989	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	104	73.33	1.00	12	1.18	27.00	1989.00	2170	20240729	-8.76	1973	20241226	0.35	2170	-8.76	20240729	1973	0.35	20241226	2170	-8.76	20240729	1973	0.35	20241226	N	444920	100	5 억	7534	N	N	N	N
27	20241226	151334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-15	5	-0.75	120331670	60899	333.51	2000	2000	1973	2595	1400	1999	1975.92	0.14	0	989	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	104	73.48	1.00	12	1.16	27.00	1989.00	2170	20240729	-8.57	1973	20241226	0.56	2170	-8.57	20240729	1973	0.56	20241226	2170	-8.57	20240729	1973	0.56	20241226	N	444920	100	5 억	7534	N	N	N	N
28	20241226	141332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	-25	5	-1.25	71654707	36249	198.52	2000	2000	1973	2595	1400	1999	1976.74	0.14	0	814	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	103	73.11	0.99	12	0.69	27.00	1989.00	2170	20240729	-9.03	1973	20241226	0.05	2170	-9.03	20240729	1973	0.05	20241226	2170	-9.03	20240729	1973	0.05	20241226	N	444920	100	5 억	7534	N	N	N	N
29	20241226	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	6677981	3343	18.31	2000	2000	1988	2595	1400	1999	1997.60	0.14	0	-58	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.06	27.00	1989.00	2170	20240729	-7.83	1976	20231218	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1978	1.11	20241209	N	444920	100	5 억	7534	N	N	N	N
30	20241226	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	1	2	0.05	6677981	3343	18.31	2000	2000	1988	2595	1400	1999	1997.60	0.14	0	-58	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	5	1	5240000	105	74.07	1.01	12	0.06	27.00	1989.00	2170	20240729	-7.83	1976	20231218	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1978	1.11	20241209	N	444920	100	5 억	7534	N	N	N	N
31	20241226	111330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	71754	36	0.20	2000	2000	1988	2595	1400	1999	1993.17	0.14	0	-6	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.39	1976	20231218	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1978	0.51	20241209	N	444920	100	5 억	7534	N	N	N	N
32	20241226	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	21994	11	0.06	2000	2000	1999	2595	1400	1999	1999.45	0.14	0	-6	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7534	N	N	N	N
33	20241226	091328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.14	0	0	2007	2003	1996	1992	1985	2005	1994	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7534	N	N	N	N
34	20241224	161330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	9	2	0.45	36385143	18260	160.78	1990	2000	1989	2585	1393	1990	1992.61	0.14	0	19	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	105	74.04	1.01	12	0.35	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7515	N	N	N	N
35	20241224	151331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	0	3	0.00	35948962	18041	158.85	1990	2000	1989	2585	1393	1990	1992.63	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	104	73.70	1.00	12	0.34	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1978	0.61	20241209	N	444920	100	5 억	7515	N	N	N	N
36	20241224	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	7	2	0.35	18237912	9141	80.49	1990	2000	1989	2585	1393	1990	1995.18	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.17	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7515	N	N	N	N
37	20241224	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	7	2	0.35	4238942	2131	18.76	1990	2000	1989	2585	1393	1990	1989.18	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.04	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7515	N	N	N	N
38	20241224	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	7	2	0.35	4236945	2130	18.75	1990	2000	1989	2585	1393	1990	1989.18	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.04	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7515	N	N	N	N
39	20241224	111330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	7	2	0.35	4236945	2130	18.75	1990	2000	1989	2585	1393	1990	1989.18	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.04	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7515	N	N	N	N
40	20241224	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-1	5	-0.05	4176975	2100	18.49	1990	1990	1989	2585	1393	1990	1989.04	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	104	73.67	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.34	1976	20231218	0.66	2170	-8.34	20240729	1978	0.56	20241209	2170	-8.34	20240729	1978	0.56	20241209	N	444920	100	5 억	7515	N	N	N	N
41	20241224	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-1	5	-0.05	4176975	2100	18.49	1990	1990	1989	2585	1393	1990	1989.04	0.14	0	0	2003	1996	1993	1986	1983	1995	1985	5	595	100	1430	1	1	5240000	104	73.67	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.34	1976	20231218	0.66	2170	-8.34	20240729	1978	0.56	20241209	2170	-8.34	20240729	1978	0.56	20241209	N	444920	100	5 억	7515	N	N	N	N
42	20241223	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	22664942	11357	160.96	1990	2000	1990	2595	1400	1999	1995.68	0.15	0	-92	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.22	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1978	0.61	20241209	N	444920	100	5 억	7607	N	N	N	N
43	20241223	151324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	21767452	10906	154.56	1990	2000	1990	2595	1400	1999	1995.92	0.15	0	359	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.21	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7607	N	N	N	N
44	20241223	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	21767452	10906	154.56	1990	2000	1990	2595	1400	1999	1995.92	0.15	0	359	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.21	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7607	N	N	N	N
45	20241223	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	11713452	5874	83.25	1990	1998	1990	2595	1400	1999	1994.12	0.15	0	-173	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	105	74.00	1.00	12	0.11	27.00	1989.00	2170	20240729	-7.93	1976	20231218	1.11	2170	-7.93	20240729	1978	1.01	20241209	2170	-7.93	20240729	1978	1.01	20241209	N	444920	100	5 억	7607	N	N	N	N
46	20241223	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	9066102	4549	64.47	1990	1998	1990	2595	1400	1999	1992.99	0.15	0	-173	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	105	74.00	1.00	12	0.09	27.00	1989.00	2170	20240729	-7.93	1976	20231218	1.11	2170	-7.93	20240729	1978	1.01	20241209	2170	-7.93	20240729	1978	1.01	20241209	N	444920	100	5 억	7607	N	N	N	N
47	20241223	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	5719452	2874	40.73	1990	1997	1990	2595	1400	1999	1990.07	0.15	0	-173	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.97	1976	20231218	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1978	0.96	20241209	N	444920	100	5 억	7607	N	N	N	N
48	20241223	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	3564212	1791	25.38	1990	1992	1990	2595	1400	1999	1990.07	0.15	0	-90	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1978	0.61	20241209	N	444920	100	5 억	7607	N	N	N	N
49	20241223	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	69650	35	0.50	1990	1990	1990	2595	1400	1999	1990.00	0.15	0	-5	2008	2003	1994	1989	1980	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1978	0.61	20241209	N	444920	100	5 억	7607	N	N	N	N
50	20241220	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	13	2	0.65	14014854	7056	68.01	1986	1999	1985	2580	1391	1986	1986.23	0.14	0	100	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	105	74.04	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7493	N	N	N	N
51	20241220	151316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	13	2	0.65	14014854	7056	68.01	1986	1999	1985	2580	1391	1986	1986.23	0.14	0	100	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	105	74.04	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7493	N	N	N	N
52	20241220	141313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	12	2	0.60	35797	18	0.17	1986	1999	1986	2580	1391	1986	1988.72	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	105	74.00	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.93	1976	20231218	1.11	2170	-7.93	20240729	1978	1.01	20241209	2170	-7.93	20240729	1978	1.01	20241209	N	444920	100	5 억	7493	N	N	N	N
53	20241220	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	13	2	0.65	29803	15	0.14	1986	1999	1986	2580	1391	1986	1986.87	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7493	N	N	N	N
54	20241220	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	13	2	0.65	29803	15	0.14	1986	1999	1986	2580	1391	1986	1986.87	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1978	1.06	20241209	N	444920	100	5 억	7493	N	N	N	N
55	20241220	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	0	3	0.00	27804	14	0.13	1986	1986	1986	2580	1391	1986	1986.00	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	104	73.56	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7493	N	N	N	N
56	20241220	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	0	3	0.00	27804	14	0.13	1986	1986	1986	2580	1391	1986	1986.00	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	104	73.56	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7493	N	N	N	N
57	20241220	091313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	0	3	0.00	27804	14	0.13	1986	1986	1986	2580	1391	1986	1986.00	0.14	0	-14	2006	1995	1989	1978	1972	1993	1976	5	594	100	1420	1	1	5240000	104	73.56	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7493	N	N	N	N
58	20241219	161306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	20611309	10375	68.42	1993	2000	1983	2595	1400	1999	1986.63	0.15	0	-288	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.20	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7781	N	N	N	N
59	20241219	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	19848685	9991	65.89	1993	2000	1983	2595	1400	1999	1986.66	0.15	0	96	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7781	N	N	N	N
60	20241219	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	19507093	9819	64.76	1993	2000	1983	2595	1400	1999	1986.67	0.15	0	96	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7781	N	N	N	N
61	20241219	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	19097977	9613	63.40	1993	2000	1983	2595	1400	1999	1986.68	0.15	0	96	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.18	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7781	N	N	N	N
62	20241219	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	16689577	8407	55.44	1993	1993	1983	2595	1400	1999	1985.20	0.15	0	117	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.16	27.00	1989.00	2170	20240729	-8.48	1976	20231218	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1978	0.40	20241209	N	444920	100	5 억	7781	N	N	N	N
63	20241219	111305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-14	5	-0.70	16314309	8218	54.20	1993	1993	1983	2595	1400	1999	1985.19	0.15	0	117	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.52	1.00	12	0.16	27.00	1989.00	2170	20240729	-8.53	1976	20231218	0.46	2170	-8.53	20240729	1978	0.35	20241209	2170	-8.53	20240729	1978	0.35	20241209	N	444920	100	5 억	7781	N	N	N	N
64	20241219	101258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-14	5	-0.70	15837909	7978	52.61	1993	1993	1983	2595	1400	1999	1985.20	0.15	0	117	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.52	1.00	12	0.15	27.00	1989.00	2170	20240729	-8.53	1976	20231218	0.46	2170	-8.53	20240729	1978	0.35	20241209	2170	-8.53	20240729	1978	0.35	20241209	N	444920	100	5 억	7781	N	N	N	N
65	20241219	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-6	5	-0.30	33881	17	0.11	1993	1993	1993	2595	1400	1999	1993.00	0.15	0	0	2005	2002	1996	1993	1987	2003	1994	5	596	100	1430	1	1	5240000	104	73.81	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.16	1976	20231218	0.86	2170	-8.16	20240729	1978	0.76	20241209	2170	-8.16	20240729	1978	0.76	20241209	N	444920	100	5 억	7781	N	N	N	N
66	20241218	161302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	30301715	15163	253.10	1999	1999	1990	2595	1400	1999	1998.40	0.15	0	154	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.29	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7627	N	N	N	N
67	20241218	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	30301715	15163	253.10	1999	1999	1990	2595	1400	1999	1998.40	0.15	0	154	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.29	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7627	N	N	N	N
68	20241218	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	29913656	14968	249.84	1999	1999	1990	2595	1400	1999	1998.51	0.15	0	154	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.29	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7627	N	N	N	N
69	20241218	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	29167406	14593	243.58	1999	1999	1990	2595	1400	1999	1998.73	0.15	0	140	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.28	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7627	N	N	N	N
70	20241218	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	29167406	14593	243.58	1999	1999	1990	2595	1400	1999	1998.73	0.15	0	140	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.28	27.00	1989.00	2170	20240729	-8.29	1976	20231218	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7627	N	N	N	N
71	20241218	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-1	5	-0.05	28265816	14140	236.02	1999	1999	1998	2595	1400	1999	1999.00	0.15	0	-175	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	105	74.00	1.00	12	0.27	27.00	1989.00	2170	20240729	-7.93	1976	20231218	1.11	2170	-7.93	20240729	1978	1.01	20241209	2170	-7.93	20240729	1976	1.11	20231218	N	444920	100	5 억	7627	N	N	N	N
72	20241218	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	28177904	14096	235.29	1999	1999	1999	2595	1400	1999	1999.00	0.15	0	-175	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.27	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7627	N	N	N	N
73	20241218	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	581709	291	4.86	1999	1999	1999	2595	1400	1999	1999.00	0.15	0	0	2009	2004	1995	1990	1981	2006	1992	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.01	27.00	1989.00	2170	20240729	-7.88	1976	20231218	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7627	N	N	N	N
74	20241217	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	11905615	5991	338.67	1989	2000	1986	2595	1398	1997	1987.25	0.14	0	227	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	105	74.04	1.01	12	0.11	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7400	N	N	N	N
75	20241217	151304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-10	5	-0.50	11903616	5990	338.61	1989	2000	1986	2595	1398	1997	1987.25	0.14	0	227	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	104	73.59	1.00	12	0.11	27.00	1989.00	2170	20240729	-8.43	1976	20231208	0.56	2170	-8.43	20240729	1978	0.46	20241209	2170	-8.43	20240729	1976	0.56	20231218	N	444920	100	5 억	7400	N	N	N	N
76	20241217	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	2	2	0.10	11329394	5701	322.27	1989	2000	1986	2595	1398	1997	1987.26	0.14	0	227	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	105	74.04	1.01	12	0.11	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7400	N	N	N	N
77	20241217	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-10	5	-0.50	4619408	2324	131.37	1989	2000	1986	2595	1398	1997	1987.70	0.14	0	104	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	104	73.59	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.43	1976	20231208	0.56	2170	-8.43	20240729	1978	0.46	20241209	2170	-8.43	20240729	1976	0.56	20231218	N	444920	100	5 억	7400	N	N	N	N
78	20241217	121214	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-10	5	-0.50	3937867	1981	111.98	1989	2000	1986	2595	1398	1997	1987.82	0.14	0	104	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	104	73.59	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.43	1976	20231208	0.56	2170	-8.43	20240729	1978	0.46	20241209	2170	-8.43	20240729	1976	0.56	20231218	N	444920	100	5 억	7400	N	N	N	N
79	20241217	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-10	5	-0.50	3256326	1638	92.59	1989	2000	1986	2595	1398	1997	1987.99	0.14	0	104	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	104	73.59	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.43	1976	20231208	0.56	2170	-8.43	20240729	1978	0.46	20241209	2170	-8.43	20240729	1976	0.56	20231218	N	444920	100	5 억	7400	N	N	N	N
80	20241217	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-11	5	-0.55	2322181	1168	66.03	1989	2000	1986	2595	1398	1997	1988.17	0.14	0	104	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	104	73.56	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.48	1976	20231208	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1976	0.51	20231218	N	444920	100	5 억	7400	N	N	N	N
81	20241217	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.14	0	0	2006	2001	1994	1989	1982	1998	1986	5	598	100	1430	1	1	5240000	105	73.96	1.00	12	0.00	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1976	1.06	20231218	N	444920	100	5 억	7400	N	N	N	N
82	20241216	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-2	5	-0.10	3518929	1769	42.81	1999	1999	1987	2595	1400	1999	1989.22	0.14	0	-8	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	105	73.96	1.00	12	0.03	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1976	1.06	20231218	N	444920	100	5 억	7420	N	N	N	N
83	20241216	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	3419079	1719	41.60	1999	1999	1987	2595	1400	1999	1988.99	0.14	0	-8	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7420	N	N	N	N
84	20241216	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	2941869	1479	35.79	1999	1999	1987	2595	1400	1999	1989.09	0.14	0	-8	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7420	N	N	N	N
85	20241216	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	2353457	1183	28.63	1999	1999	1987	2595	1400	1999	1989.40	0.14	0	-2	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7420	N	N	N	N
86	20241216	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	1774949	892	21.59	1999	1999	1987	2595	1400	1999	1989.85	0.14	0	-2	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7420	N	N	N	N
87	20241216	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-10	5	-0.50	1222219	614	14.86	1999	1999	1987	2595	1400	1999	1990.58	0.14	0	6	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.67	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.34	1976	20231208	0.66	2170	-8.34	20240729	1978	0.56	20241209	2170	-8.34	20240729	1976	0.66	20231218	N	444920	100	5 억	7420	N	N	N	N
88	20241216	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-10	5	-0.50	635417	319	7.72	1999	1999	1987	2595	1400	1999	1991.90	0.14	0	10	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	104	73.67	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.34	1976	20231208	0.66	2170	-8.34	20240729	1978	0.56	20241209	2170	-8.34	20240729	1976	0.66	20231218	N	444920	100	5 억	7420	N	N	N	N
89	20241216	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	25987	13	0.31	1999	1999	1999	2595	1400	1999	1999.00	0.14	0	12	2009	2003	1994	1988	1979	2007	1992	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7420	N	N	N	N
90	20241213	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	8209871	4132	18.40	1986	2000	1985	2600	1400	2000	1986.90	0.14	0	-1058	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	105	74.04	1.01	12	0.08	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7480	N	N	N	N
91	20241213	151257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	8120303	4087	18.20	1986	2000	1985	2600	1400	2000	1986.86	0.14	0	-1096	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.70	1.00	12	0.08	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7480	N	N	N	N
92	20241213	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-15	5	-0.75	7084828	3566	15.88	1986	2000	1985	2600	1400	2000	1986.77	0.14	0	-1219	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.52	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.53	1976	20231208	0.46	2170	-8.53	20240729	1978	0.35	20241209	2170	-8.53	20240729	1976	0.46	20231218	N	444920	100	5 억	7480	N	N	N	N
93	20241213	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-14	5	-0.70	5649378	2843	12.66	1986	2000	1985	2600	1400	2000	1987.12	0.14	0	-959	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.56	1.00	12	0.05	27.00	1989.00	2170	20240729	-8.48	1976	20231208	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1976	0.51	20231218	N	444920	100	5 억	7480	N	N	N	N
94	20241213	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-14	5	-0.70	4048439	2037	9.07	1986	1998	1986	2600	1400	2000	1987.45	0.14	0	-657	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.56	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.48	1976	20231208	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1976	0.51	20231218	N	444920	100	5 억	7480	N	N	N	N
95	20241213	111255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1987	-13	5	-0.65	2542877	1279	5.69	1986	1998	1986	2600	1400	2000	1988.18	0.14	0	-362	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.59	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.43	1976	20231208	0.56	2170	-8.43	20240729	1978	0.46	20241209	2170	-8.43	20240729	1976	0.56	20231218	N	444920	100	5 억	7480	N	N	N	N
96	20241213	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-12	5	-0.60	1041977	524	2.33	1986	1998	1986	2600	1400	2000	1988.51	0.14	0	-70	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	1	1	5240000	104	73.63	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7480	N	N	N	N
97	20241213	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.14	0	0	2026	2013	1997	1984	1968	2019	1990	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7480	N	N	N	N
98	20241212	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	44902362	22462	631.66	1989	2010	1981	2585	1393	1990	1999.04	0.15	0	16738	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	5	1	5240000	105	74.07	1.01	12	0.43	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7695	N	N	N	N
99	20241212	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	44902362	22462	631.66	1989	2010	1981	2585	1393	1990	1999.04	0.15	0	16738	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	5	1	5240000	105	74.07	1.01	12	0.43	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7695	N	N	N	N
100	20241212	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	7	2	0.35	36291703	18157	510.60	1989	2010	1981	2585	1393	1990	1998.77	0.15	0	14414	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	1	1	5240000	105	73.96	1.00	12	0.35	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1976	1.06	20231218	N	444920	100	5 억	7695	N	N	N	N
101	20241212	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	28039060	14030	394.54	1989	2010	1981	2585	1393	1990	1998.51	0.15	0	11023	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	5	1	5240000	105	74.07	1.01	12	0.27	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7695	N	N	N	N
102	20241212	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-9	5	-0.45	18589077	9300	261.53	1989	2010	1981	2585	1393	1990	1998.83	0.15	0	7269	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	1	1	5240000	104	73.37	1.00	12	0.18	27.00	1989.00	2170	20240729	-8.71	1976	20231208	0.25	2170	-8.71	20240729	1978	0.15	20241209	2170	-8.71	20240729	1976	0.25	20231218	N	444920	100	5 억	7695	N	N	N	N
103	20241212	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	9900411	4952	139.26	1989	2010	1981	2585	1393	1990	1999.28	0.15	0	4197	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	5	1	5240000	105	74.07	1.01	12	0.09	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7695	N	N	N	N
104	20241212	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	1753451	878	24.69	1989	2010	1989	2585	1393	1990	1997.10	0.15	0	540	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	5	1	5240000	105	74.07	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1978	1.11	20241209	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7695	N	N	N	N
105	20241212	091247	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	0.15	0	0	2006	1998	1992	1984	1978	1997	1983	5	595	100	1430	1	1	5240000	104	73.70	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7695	N	N	N	N
106	20241211	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	7076081	3556	53.51	1990	2000	1986	2595	1400	1999	1989.90	0.15	0	-554	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7769	N	N	N	N
107	20241211	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-8	5	-0.40	6926823	3481	52.38	1990	2000	1986	2595	1400	1999	1989.89	0.15	0	-480	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.74	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.25	1976	20231208	0.76	2170	-8.25	20240729	1978	0.66	20241209	2170	-8.25	20240729	1976	0.76	20231218	N	444920	100	5 억	7769	N	N	N	N
108	20241211	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-8	5	-0.40	5604790	2817	42.39	1990	2000	1986	2595	1400	1999	1989.63	0.15	0	-250	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.74	1.00	12	0.05	27.00	1989.00	2170	20240729	-8.25	1976	20231208	0.76	2170	-8.25	20240729	1978	0.66	20241209	2170	-8.25	20240729	1976	0.76	20231218	N	444920	100	5 억	7769	N	N	N	N
109	20241211	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-8	5	-0.40	4008008	2015	30.32	1990	2000	1986	2595	1400	1999	1989.09	0.15	0	0	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.74	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.25	1976	20231208	0.76	2170	-8.25	20240729	1978	0.66	20241209	2170	-8.25	20240729	1976	0.76	20231218	N	444920	100	5 억	7769	N	N	N	N
110	20241211	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-13	5	-0.65	2983032	1500	22.57	1990	2000	1986	2595	1400	1999	1988.69	0.15	0	0	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.56	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.48	1976	20231208	0.51	2170	-8.48	20240729	1978	0.40	20241209	2170	-8.48	20240729	1976	0.51	20231218	N	444920	100	5 억	7769	N	N	N	N
111	20241211	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-11	5	-0.55	1884456	947	14.25	1990	2000	1988	2595	1400	1999	1989.92	0.15	0	0	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.63	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.39	1976	20231208	0.61	2170	-8.39	20240729	1978	0.51	20241209	2170	-8.39	20240729	1976	0.61	20231218	N	444920	100	5 억	7769	N	N	N	N
112	20241211	101248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-9	5	-0.45	860064	432	6.50	1990	2000	1990	2595	1400	1999	1990.89	0.15	0	0	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	104	73.70	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7769	N	N	N	N
113	20241211	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.15	0	0	2019	2008	1994	1983	1969	2014	1989	5	596	100	1430	1	1	5240000	105	74.04	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7769	N	N	N	N
114	20241210	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	19	2	0.96	13226809	6646	72.36	1980	2005	1980	2570	1386	1980	1990.19	0.15	0	5201	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	105	74.04	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7698	N	N	N	N
115	20241210	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	19	2	0.96	13194915	6630	72.18	1980	2005	1980	2570	1386	1980	1990.18	0.15	0	5195	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	105	74.04	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1978	1.06	20241209	2170	-7.88	20240729	1976	1.16	20231218	N	444920	100	5 억	7698	N	N	N	N
116	20241210	141239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	10	2	0.51	10283143	5167	56.25	1980	2005	1980	2570	1386	1980	1990.16	0.15	0	4040	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	104	73.70	1.00	12	0.10	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7698	N	N	N	N
117	20241210	131241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	10	2	0.51	8043562	4042	44.01	1980	2005	1980	2570	1386	1980	1990.00	0.15	0	3550	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	104	73.70	1.00	12	0.08	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7698	N	N	N	N
118	20241210	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	10	2	0.51	3611760	1815	19.76	1980	2005	1980	2570	1386	1980	1989.95	0.15	0	1679	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	104	73.70	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7698	N	N	N	N
119	20241210	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	10	2	0.51	2592820	1303	14.19	1980	2005	1980	2570	1386	1980	1989.88	0.15	0	1167	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	104	73.70	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1978	0.61	20241209	2170	-8.29	20240729	1976	0.71	20231218	N	444920	100	5 억	7698	N	N	N	N
120	20241210	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	17	2	0.86	1484280	746	8.12	1980	2005	1980	2570	1386	1980	1989.65	0.15	0	633	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	105	73.96	1.00	12	0.01	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1978	0.96	20241209	2170	-7.97	20240729	1976	1.06	20231218	N	444920	100	5 억	7698	N	N	N	N
121	20241210	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	0	3	0.00	132660	67	0.73	1980	1980	1980	2570	1386	1980	1980.00	0.15	0	0	2021	2000	1989	1968	1957	1995	1963	5	590	100	1420	1	1	5240000	104	73.33	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.76	1976	20231208	0.20	2170	-8.76	20240729	1978	0.10	20241209	2170	-8.76	20240729	1976	0.20	20231218	N	444920	100	5 억	7698	N	N	N	N
122	20241209	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-20	5	-1.00	18278548	9185	241.58	1996	2010	1978	2600	1400	2000	1990.04	0.15	0	2940	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	104	73.33	1.00	12	0.18	27.00	1989.00	2170	20240729	-8.76	1976	20231208	0.20	2170	-8.76	20240729	1978	0.10	20241209	2170	-8.76	20240729	1976	0.20	20231218	N	444920	100	5 억	7736	N	N	N	N
123	20241209	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	17262928	8677	228.22	1996	2010	1978	2600	1400	2000	1989.50	0.15	0	2486	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	5	1	5240000	105	74.44	1.01	12	0.17	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1978	1.62	20241209	2170	-7.37	20240729	1976	1.72	20231218	N	444920	100	5 억	7736	N	N	N	N
124	20241209	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-17	5	-0.85	11015401	5542	145.77	1996	1996	1978	2600	1400	2000	1987.62	0.15	0	-252	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	104	73.44	1.00	12	0.11	27.00	1989.00	2170	20240729	-8.62	1976	20231208	0.35	2170	-8.62	20240729	1978	0.25	20241209	2170	-8.62	20240729	1976	0.35	20231218	N	444920	100	5 억	7736	N	N	N	N
125	20241209	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-20	5	-1.00	9486214	4770	125.46	1996	1996	1978	2600	1400	2000	1988.72	0.15	0	-197	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	104	73.33	1.00	12	0.09	27.00	1989.00	2170	20240729	-8.76	1976	20231208	0.20	2170	-8.76	20240729	1978	0.10	20241209	2170	-8.76	20240729	1976	0.20	20231218	N	444920	100	5 억	7736	N	N	N	N
126	20241209	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	-17	5	-0.85	7542674	3789	99.66	1996	1996	1983	2600	1400	2000	1990.68	0.15	0	-58	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	104	73.44	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.62	1976	20231208	0.35	2170	-8.62	20240729	1983	0.00	20241209	2170	-8.62	20240729	1976	0.35	20231218	N	444920	100	5 억	7736	N	N	N	N
127	20241209	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	4757692	2386	62.76	1996	1996	1993	2600	1400	2000	1994.00	0.15	0	-46	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.05	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231218	N	444920	100	5 억	7736	N	N	N	N
128	20241209	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-7	5	-0.35	2828458	1418	37.30	1996	1996	1993	2600	1400	2000	1994.68	0.15	0	79	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	1	1	5240000	104	73.81	1.00	12	0.03	27.00	1989.00	2170	20240729	-8.16	1976	20231208	0.86	2170	-8.16	20240729	1985	0.40	20241204	2170	-8.16	20240729	1976	0.86	20231218	N	444920	100	5 억	7736	N	N	N	N
129	20241209	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.15	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1985	0.76	20241204	2170	-7.83	20240729	1976	1.21	20231218	N	444920	100	5 억	7736	N	N	N	N
130	20241206	161225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	7592503	3802	104.05	1993	2000	1993	2605	1405	2005	1996.98	0.15	0	3000	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1985	0.76	20241204	2170	-7.83	20240729	1976	1.21	20231208	N	444920	100	5 억	7757	N	N	N	N
131	20241206	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	7590503	3801	104.02	1993	2000	1993	2605	1405	2005	1996.98	0.15	0	3000	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.07	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
132	20241206	141227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	6444199	3227	88.31	1993	2000	1993	2605	1405	2005	1996.96	0.15	0	2426	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.06	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
133	20241206	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	5188086	2598	71.10	1993	2000	1993	2605	1405	2005	1996.95	0.15	0	2004	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.05	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
134	20241206	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	3694310	1850	50.63	1993	2000	1993	2605	1405	2005	1996.92	0.15	0	1276	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.04	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
135	20241206	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	2132653	1068	29.23	1993	2000	1993	2605	1405	2005	1996.87	0.15	0	543	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.02	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
136	20241206	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-8	5	-0.40	868365	435	11.90	1993	2000	1993	2605	1405	2005	1996.24	0.15	0	122	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.01	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1985	0.60	20241204	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7757	N	N	N	N
137	20241206	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.15	0	0	2012	2008	2001	1997	1990	2010	1999	5	600	100	1440	5	1	5240000	105	74.26	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1985	1.01	20241204	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	7757	N	N	N	N
138	20241205	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	6	2	0.30	7291985	3654	30.08	1994	2005	1994	2595	1400	1999	1995.62	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	5	1	5240000	105	74.26	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1985	1.01	20241204	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	7817	N	N	N	N
139	20241205	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	7289980	3653	30.07	1994	2000	1994	2595	1400	1999	1995.61	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.93	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.02	1976	20231208	1.01	2170	-8.02	20240729	1985	0.55	20241204	2170	-8.02	20240729	1976	1.01	20231208	N	444920	100	5 억	7817	N	N	N	N
140	20241205	141154	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	-3	5	-0.15	6392083	3203	26.37	1994	2000	1994	2595	1400	1999	1995.66	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.93	1.00	12	0.06	27.00	1989.00	2170	20240729	-8.02	1976	20231208	1.01	2170	-8.02	20240729	1985	0.55	20241204	2170	-8.02	20240729	1976	1.01	20231208	N	444920	100	5 억	7817	N	N	N	N
141	20241205	131205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	4778487	2395	19.72	1994	2000	1994	2595	1400	1999	1995.19	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.05	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
142	20241205	121204	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	3731112	1870	15.39	1994	2000	1994	2595	1400	1999	1995.25	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
143	20241205	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	2607926	1307	10.76	1994	2000	1994	2595	1400	1999	1995.35	0.15	0	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
144	20241205	101202	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-4	5	-0.20	1101701	552	4.54	1994	2000	1994	2595	1400	1999	1995.84	0.15	0	-30	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
145	20241205	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	-5	5	-0.25	257226	129	1.06	1994	1994	1994	2595	1400	1999	1994.00	0.15	0	-19	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.11	1976	20231208	0.91	2170	-8.11	20240729	1985	0.45	20241204	2170	-8.11	20240729	1976	0.91	20231208	N	444920	100	5 억	7817	N	N	N	N
146	20241204	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-11	5	-0.55	24259164	12147	156.17	1998	2010	1985	2610	1410	2010	1997.13	0.15	0	-137	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	74.04	1.01	12	0.23	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1985	0.71	20241204	2170	-7.88	20240729	1976	1.16	20231208	N	444920	100	5 억	7954	N	N	N	N
147	20241204	151144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-15	5	-0.75	24255166	12145	156.15	1998	2010	1985	2610	1410	2010	1997.13	0.15	0	-135	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.23	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7954	N	N	N	N
148	20241204	141146	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-15	5	-0.75	23654671	11844	152.28	1998	2010	1985	2610	1410	2010	1997.19	0.15	0	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.23	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7954	N	N	N	N
149	20241204	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-19	5	-0.95	20364496	10195	131.07	1998	2010	1985	2610	1410	2010	1997.50	0.15	0	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	104	73.74	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.25	1976	20231208	0.76	2170	-8.25	20240729	1985	0.30	20241204	2170	-8.25	20240729	1976	0.76	20231208	N	444920	100	5 억	7954	N	N	N	N
150	20241204	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-20	5	-1.00	19518671	9770	125.61	1998	2010	1985	2610	1410	2010	1997.82	0.15	0	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	104	73.70	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1985	0.25	20241204	2170	-8.29	20240729	1976	0.71	20231208	N	444920	100	5 억	7954	N	N	N	N
151	20241204	111120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-13	5	-0.65	17752676	8883	114.21	1998	2010	1997	2610	1410	2010	1998.50	0.15	0	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.17	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1995	0.10	20240102	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7954	N	N	N	N
152	20241204	101122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	17053586	8533	109.71	1998	2010	1997	2610	1410	2010	1998.55	0.15	0	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.16	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1995	0.25	20240102	2170	-7.83	20240729	1976	1.21	20231208	N	444920	100	5 억	7954	N	N	N	N
153	20241204	091146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.15	0	0	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	5	1	5240000	105	74.44	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	7954	N	N	N	N
154	20241203	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	15605625	7778	88.99	2015	2020	2000	2625	1415	2020	2006.38	0.16	0	-507	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.15	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
155	20241203	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	14074005	7016	80.27	2015	2020	2000	2625	1415	2020	2005.99	0.16	0	-124	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
156	20241203	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	12626805	6296	72.04	2015	2020	2000	2625	1415	2020	2005.53	0.16	0	-123	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.12	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
157	20241203	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	8327390	4157	47.56	2015	2020	2000	2625	1415	2020	2003.22	0.16	0	-109	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.08	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
158	20241203	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	6723205	3357	38.41	2015	2020	2000	2625	1415	2020	2002.74	0.16	0	-95	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.26	1.01	12	0.06	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1995	0.50	20240102	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	8461	N	N	N	N
159	20241203	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-20	5	-0.99	5080650	2536	29.02	2015	2015	2000	2625	1415	2020	2003.41	0.16	0	-66	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.07	1.01	12	0.05	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1995	0.25	20240102	2170	-7.83	20240729	1976	1.21	20231208	N	444920	100	5 억	8461	N	N	N	N
160	20241203	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	1785945	889	10.17	2015	2015	2005	2625	1415	2020	2008.94	0.16	0	-56	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.26	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1995	0.50	20240102	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	8461	N	N	N	N
161	20241203	091220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	207545	103	1.18	2015	2015	2015	2625	1415	2020	2015.00	0.16	0	-7	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.14	1976	20231208	1.97	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8461	N	N	N	N
162	20241202	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	17594180	8740	137.59	2005	2025	2005	2625	1415	2020	2013.06	0.17	0	4725	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.17	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
163	20241202	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	17372580	8630	135.86	2005	2025	2005	2625	1415	2020	2013.05	0.17	0	4646	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.16	27.00	1989.00	2170	20240729	-7.14	1975	20231123	2.03	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8736	N	N	N	N
164	20241202	141312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	15133220	7516	118.32	2005	2025	2005	2625	1415	2020	2013.47	0.17	0	3969	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.14	27.00	1989.00	2170	20240729	-7.37	1975	20231123	1.77	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8736	N	N	N	N
165	20241202	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	12630695	6272	98.74	2005	2025	2005	2625	1415	2020	2013.82	0.17	0	3227	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.12	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
166	20241202	121245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	9929300	4931	77.63	2005	2025	2005	2625	1415	2020	2013.65	0.17	0	2393	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.09	27.00	1989.00	2170	20240729	-7.37	1975	20231123	1.77	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8736	N	N	N	N
167	20241202	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	5711300	2836	44.65	2005	2025	2005	2625	1415	2020	2013.86	0.17	0	1545	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.05	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
168	20241202	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2847340	1414	22.26	2005	2025	2005	2625	1415	2020	2013.68	0.17	0	746	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.03	27.00	1989.00	2170	20240729	-7.14	1975	20231123	2.03	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8736	N	N	N	N
169	20241202	091147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	184500	92	1.45	2005	2025	2005	2625	1415	2020	2005.43	0.17	0	0	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	75.00	1.02	12	0.00	27.00	1989.00	2170	20240729	-6.68	1975	20231123	2.53	2170	-6.68	20240729	1995	1.50	20240102	2170	-6.68	20240729	1976	2.48	20231208	N	444920	100	5 억	8736	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History