KissMeData/489210/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	30777575	15630	827.42	1968	1983	1960	2555	1378	1968	1969.13	0.00	377	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	102	12	0.30	5380	20241121	-63.33	1952	20241230	1.08	1993	-1.00	20250117	1960	0.66	20250124	5380	-63.33	20241121	1952	1.08	20241230	N	489210	100	5 억	140	N	N	N	N
3	20250124	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	11	2	0.56	30272487	15374	813.87	1968	1983	1960	2555	1378	1968	1969.07	0.00	633	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	103	12	0.30	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1960	0.97	20250124	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	140	N	N	N	N
4	20250124	141414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	29513148	14990	793.54	1968	1983	1960	2555	1378	1968	1968.86	0.00	633	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	102	12	0.29	5380	20241121	-63.40	1952	20241230	0.87	1993	-1.20	20250117	1960	0.46	20250124	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	140	N	N	N	N
5	20250124	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	18703738	9500	502.91	1968	1983	1960	2555	1378	1968	1968.81	0.00	329	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	102	12	0.18	5380	20241121	-63.40	1952	20241230	0.87	1993	-1.20	20250117	1960	0.46	20250124	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	140	N	N	N	N
6	20250124	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	10	2	0.51	16528505	8395	444.42	1968	1983	1960	2555	1378	1968	1968.85	0.00	390	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	102	12	0.16	5380	20241121	-63.23	1952	20241230	1.33	1993	-0.75	20250117	1960	0.92	20250124	5380	-63.23	20241121	1952	1.33	20241230	N	489210	100	5 억	140	N	N	N	N
7	20250124	111414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-6	5	-0.30	12260816	6226	329.59	1968	1983	1960	2555	1378	1968	1969.29	0.00	11	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	102	12	0.12	5380	20241121	-63.53	1952	20241230	0.51	1993	-1.56	20250117	1960	0.10	20250124	5380	-63.53	20241121	1952	0.51	20241230	N	489210	100	5 억	140	N	N	N	N
8	20250124	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	13	2	0.66	6792816	3453	182.80	1968	1983	1960	2555	1378	1968	1967.22	0.00	172	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	103	12	0.07	5380	20241121	-63.18	1952	20241230	1.49	1993	-0.60	20250117	1960	1.07	20250124	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	140	N	N	N	N
9	20250124	091420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	15	2	0.76	1621968	824	43.62	1968	1983	1967	2555	1378	1968	1968.41	0.00	57	1986	1977	1972	1963	1958	1974	1960	5	587	100	1370	1	1	5180000	103	12	0.02	5380	20241121	-63.14	1952	20241230	1.59	1993	-0.50	20250117	1962	1.07	20250108	5380	-63.14	20241121	1952	1.59	20241230	N	489210	100	5 억	140	N	N	N	N
10	20250123	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-4	5	-0.20	3721732	1889	33.78	1972	1981	1967	2560	1381	1972	1970.21	0.01	-154	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.04	5380	20241121	-63.42	1952	20241230	0.82	1993	-1.25	20250117	1962	0.31	20250108	5380	-63.42	20241121	1952	0.82	20241230	N	489210	100	5 억	294	N	N	N	N
11	20250123	151407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	3629236	1842	32.94	1972	1981	1967	2560	1381	1972	1970.27	0.01	-107	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.04	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
12	20250123	141400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	2989387	1517	27.13	1972	1981	1967	2560	1381	1972	1970.59	0.01	-128	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.03	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
13	20250123	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	1619870	822	14.70	1972	1981	1967	2560	1381	1972	1970.64	0.01	-175	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.02	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
14	20250123	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	1619870	822	14.70	1972	1981	1967	2560	1381	1972	1970.64	0.01	-175	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.02	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
15	20250123	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	1466019	744	13.30	1972	1981	1967	2560	1381	1972	1970.46	0.01	-181	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.01	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
16	20250123	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	1247028	633	11.32	1972	1972	1967	2560	1381	1972	1970.03	0.01	-175	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.01	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	294	N	N	N	N
17	20250123	091409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	864690	439	7.85	1972	1972	1967	2560	1381	1972	1969.68	0.01	-191	1994	1983	1976	1965	1958	1979	1961	5	588	100	1380	1	1	5180000	102	12	0.01	5380	20241121	-63.36	1952	20241230	0.97	1993	-1.10	20250117	1962	0.46	20250108	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	294	N	N	N	N
18	20250122	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-9	5	-0.45	11023353	5592	53.66	1981	1987	1969	2575	1387	1981	1971.27	0.00	159	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	102	12	0.11	5380	20241121	-63.35	1952	20241230	1.02	1993	-1.05	20250117	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	135	N	N	N	N
19	20250122	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-2	5	-0.10	10881369	5520	52.96	1981	1987	1969	2575	1387	1981	1971.26	0.00	231	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	103	12	0.11	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1962	0.87	20250108	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	135	N	N	N	N
20	20250122	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-4	5	-0.20	10699351	5428	52.08	1981	1987	1969	2575	1387	1981	1971.14	0.00	189	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	102	12	0.10	5380	20241121	-63.25	1952	20241230	1.28	1993	-0.80	20250117	1962	0.76	20250108	5380	-63.25	20241121	1952	1.28	20241230	N	489210	100	5 억	135	N	N	N	N
21	20250122	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-5	5	-0.25	10102488	5126	49.18	1981	1987	1969	2575	1387	1981	1970.83	0.00	238	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	102	12	0.10	5380	20241121	-63.27	1952	20241230	1.23	1993	-0.85	20250117	1962	0.71	20250108	5380	-63.27	20241121	1952	1.23	20241230	N	489210	100	5 억	135	N	N	N	N
22	20250122	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-10	5	-0.50	5232946	2654	25.47	1981	1987	1969	2575	1387	1981	1971.72	0.00	24	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	102	12	0.05	5380	20241121	-63.36	1952	20241230	0.97	1993	-1.10	20250117	1962	0.46	20250108	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	135	N	N	N	N
23	20250122	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-4	5	-0.20	2768474	1404	13.47	1981	1987	1969	2575	1387	1981	1971.85	0.00	24	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	102	12	0.03	5380	20241121	-63.25	1952	20241230	1.28	1993	-0.80	20250117	1962	0.76	20250108	5380	-63.25	20241121	1952	1.28	20241230	N	489210	100	5 억	135	N	N	N	N
24	20250122	101417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	2766497	1403	13.46	1981	1987	1969	2575	1387	1981	1971.84	0.00	24	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	103	12	0.03	5380	20241121	-63.20	1952	20241230	1.43	1993	-0.65	20250117	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	135	N	N	N	N
25	20250122	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	104684	53	0.51	1981	1987	1972	2575	1387	1981	1975.17	0.00	-10	1995	1987	1979	1971	1963	1992	1976	5	594	100	1380	1	1	5180000	103	12	0.00	5380	20241121	-63.07	1952	20241230	1.79	1993	-0.30	20250117	1962	1.27	20250108	5380	-63.07	20241121	1952	1.79	20241230	N	489210	100	5 억	135	N	N	N	N
26	20250121	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	20555961	10422	186.98	1980	1987	1971	2570	1386	1980	1972.36	0.01	-201	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.20	5380	20241121	-63.18	1952	20241230	1.49	1993	-0.60	20250117	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	336	N	N	N	N
27	20250121	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	20544075	10416	186.87	1980	1987	1971	2570	1386	1980	1972.36	0.01	-201	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.20	5380	20241121	-63.18	1952	20241230	1.49	1993	-0.60	20250117	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	336	N	N	N	N
28	20250121	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	18365950	9316	167.13	1980	1987	1971	2570	1386	1980	1971.44	0.01	-202	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.18	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1962	0.87	20250108	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	336	N	N	N	N
29	20250121	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	18270958	9268	166.27	1980	1987	1971	2570	1386	1980	1971.40	0.01	-202	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.18	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1962	0.87	20250108	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	336	N	N	N	N
30	20250121	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-7	5	-0.35	18229514	9247	165.90	1980	1987	1971	2570	1386	1980	1971.40	0.01	-202	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	102	12	0.18	5380	20241121	-63.33	1952	20241230	1.08	1993	-1.00	20250117	1962	0.56	20250108	5380	-63.33	20241121	1952	1.08	20241230	N	489210	100	5 억	336	N	N	N	N
31	20250121	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-7	5	-0.35	17953346	9107	163.38	1980	1987	1971	2570	1386	1980	1971.38	0.01	-215	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	102	12	0.18	5380	20241121	-63.33	1952	20241230	1.08	1993	-1.00	20250117	1962	0.56	20250108	5380	-63.33	20241121	1952	1.08	20241230	N	489210	100	5 억	336	N	N	N	N
32	20250121	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	17807029	9033	162.06	1980	1987	1971	2570	1386	1980	1971.33	0.01	-218	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.17	5380	20241121	-63.20	1952	20241230	1.43	1993	-0.65	20250117	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	336	N	N	N	N
33	20250121	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	1980	1	0.02	1980	1980	1980	2570	1386	1980	1980.00	0.01	0	1995	1987	1983	1975	1971	1985	1973	5	590	100	1380	1	1	5180000	103	12	0.00	5380	20241121	-63.20	1952	20241230	1.43	1993	-0.65	20250117	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	336	N	N	N	N
34	20250120	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-11	5	-0.55	11063907	5574	33.32	1991	1991	1979	2585	1394	1991	1984.91	0.01	-58	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.11	5380	20241121	-63.20	1952	20241230	1.43	1993	-0.65	20250117	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	394	N	N	N	N
35	20250120	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-9	5	-0.45	10637899	5359	32.03	1991	1991	1979	2585	1394	1991	1985.05	0.01	80	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.10	5380	20241121	-63.16	1952	20241230	1.54	1993	-0.55	20250117	1962	1.02	20250108	5380	-63.16	20241121	1952	1.54	20241230	N	489210	100	5 억	394	N	N	N	N
36	20250120	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-6	5	-0.30	8748191	4406	26.33	1991	1991	1979	2585	1394	1991	1985.52	0.01	84	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.09	5380	20241121	-63.10	1952	20241230	1.69	1993	-0.40	20250117	1962	1.17	20250108	5380	-63.10	20241121	1952	1.69	20241230	N	489210	100	5 억	394	N	N	N	N
37	20250120	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-6	5	-0.30	8738266	4401	26.30	1991	1991	1979	2585	1394	1991	1985.52	0.01	84	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.08	5380	20241121	-63.10	1952	20241230	1.69	1993	-0.40	20250117	1962	1.17	20250108	5380	-63.10	20241121	1952	1.69	20241230	N	489210	100	5 억	394	N	N	N	N
38	20250120	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-6	5	-0.30	8551691	4307	25.74	1991	1991	1979	2585	1394	1991	1985.53	0.01	84	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.08	5380	20241121	-63.10	1952	20241230	1.69	1993	-0.40	20250117	1962	1.17	20250108	5380	-63.10	20241121	1952	1.69	20241230	N	489210	100	5 억	394	N	N	N	N
39	20250120	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-12	5	-0.60	7239891	3645	21.79	1991	1991	1979	2585	1394	1991	1986.25	0.01	46	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.07	5380	20241121	-63.22	1952	20241230	1.38	1993	-0.70	20250117	1962	0.87	20250108	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	394	N	N	N	N
40	20250120	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-11	5	-0.55	5568755	2801	16.74	1991	1991	1979	2585	1394	1991	1988.13	0.01	42	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.05	5380	20241121	-63.20	1952	20241230	1.43	1993	-0.65	20250117	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	394	N	N	N	N
41	20250120	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	199100	100	0.60	1991	1991	1991	2585	1394	1991	1991.00	0.01	0	1994	1992	1991	1989	1988	1992	1989	5	594	100	1390	1	1	5180000	103	12	0.00	5380	20241121	-62.99	1952	20241230	2.00	1993	-0.10	20250117	1962	1.48	20250108	5380	-62.99	20241121	1952	2.00	20241230	N	489210	100	5 억	394	N	N	N	N
42	20250117	161343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	33321309	16731	136.16	1991	1993	1990	2585	1394	1991	1991.59	0.01	-55	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.32	5380	20241121	-62.99	1952	20241230	2.00	1993	-0.10	20250117	1962	1.48	20250108	5380	-62.99	20241121	1952	2.00	20241230	N	489210	100	5 억	489	N	N	N	N
43	20250117	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	32855174	16497	134.25	1991	1993	1990	2585	1394	1991	1991.58	0.01	-40	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.32	5380	20241121	-62.97	1952	20241230	2.05	1993	-0.05	20250117	1962	1.53	20250108	5380	-62.97	20241121	1952	2.05	20241230	N	489210	100	5 억	489	N	N	N	N
44	20250117	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	28432669	14277	116.19	1991	1993	1990	2585	1394	1991	1991.50	0.01	-75	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.28	5380	20241121	-62.96	1952	20241230	2.10	1993	0.00	20250117	1962	1.58	20250108	5380	-62.96	20241121	1952	2.10	20241230	N	489210	100	5 억	489	N	N	N	N
45	20250117	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	26958549	13537	110.16	1991	1993	1990	2585	1394	1991	1991.47	0.01	-110	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.26	5380	20241121	-62.96	1952	20241230	2.10	1993	0.00	20250117	1962	1.58	20250108	5380	-62.96	20241121	1952	2.10	20241230	N	489210	100	5 억	489	N	N	N	N
46	20250117	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	25486438	12798	104.15	1991	1993	1990	2585	1394	1991	1991.44	0.01	-131	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.25	5380	20241121	-62.96	1952	20241230	2.10	1993	0.00	20250117	1962	1.58	20250108	5380	-62.96	20241121	1952	2.10	20241230	N	489210	100	5 억	489	N	N	N	N
47	20250117	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	19673688	9880	80.40	1991	1993	1990	2585	1394	1991	1991.26	0.01	-220	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.19	5380	20241121	-62.97	1952	20241230	2.05	1993	-0.05	20250117	1962	1.53	20250108	5380	-62.97	20241121	1952	2.05	20241230	N	489210	100	5 억	489	N	N	N	N
48	20250117	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	11588282	5821	47.37	1991	1993	1990	2585	1394	1991	1990.77	0.01	-91	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.11	5380	20241121	-62.97	1952	20241230	2.05	1993	-0.05	20250117	1962	1.53	20250108	5380	-62.97	20241121	1952	2.05	20241230	N	489210	100	5 억	489	N	N	N	N
49	20250117	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	7952669	3995	32.51	1991	1993	1990	2585	1394	1991	1990.66	0.01	120	2001	1996	1987	1982	1973	1998	1984	5	594	100	1390	1	1	5180000	103	12	0.08	5380	20241121	-63.01	1952	20241230	1.95	1993	-0.15	20250117	1962	1.43	20250108	5380	-63.01	20241121	1952	1.95	20241230	N	489210	100	5 억	489	N	N	N	N
50	20250116	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	24366287	12258	37.33	1990	1992	1978	2585	1393	1990	1987.79	0.01	47	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.24	5380	20241121	-62.99	1952	20241230	2.00	1992	0.00	20250115	1962	1.48	20250108	5380	-62.99	20241121	1952	2.00	20241230	N	489210	100	5 억	482	N	N	N	N
51	20250116	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	24344386	12247	37.29	1990	1992	1978	2585	1393	1990	1987.78	0.01	47	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.24	5380	20241121	-63.03	1952	20241230	1.90	1992	0.00	20250115	1962	1.38	20250108	5380	-63.03	20241121	1952	1.90	20241230	N	489210	100	5 억	482	N	N	N	N
52	20250116	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-9	5	-0.45	23548786	11847	36.07	1990	1992	1978	2585	1393	1990	1987.74	0.01	42	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.23	5380	20241121	-63.18	1952	20241230	1.49	1992	0.00	20250115	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	482	N	N	N	N
53	20250116	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-6	5	-0.30	23241610	11692	35.60	1990	1992	1978	2585	1393	1990	1987.82	0.01	42	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.23	5380	20241121	-63.12	1952	20241230	1.64	1992	0.00	20250115	1962	1.12	20250108	5380	-63.12	20241121	1952	1.64	20241230	N	489210	100	5 억	482	N	N	N	N
54	20250116	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	6438652	3244	9.88	1990	1992	1978	2585	1393	1990	1984.79	0.01	52	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.06	5380	20241121	-63.03	1952	20241230	1.90	1992	0.00	20250115	1962	1.38	20250108	5380	-63.03	20241121	1952	1.90	20241230	N	489210	100	5 억	482	N	N	N	N
55	20250116	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	5000605	2521	7.68	1990	1992	1978	2585	1393	1990	1983.58	0.01	52	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.05	5380	20241121	-63.03	1952	20241230	1.90	1992	0.00	20250115	1962	1.38	20250108	5380	-63.03	20241121	1952	1.90	20241230	N	489210	100	5 억	482	N	N	N	N
56	20250116	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	2464214	1245	3.79	1990	1992	1978	2585	1393	1990	1979.29	0.01	77	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.02	5380	20241121	-63.07	1952	20241230	1.79	1992	0.00	20250115	1962	1.27	20250108	5380	-63.07	20241121	1952	1.79	20241230	N	489210	100	5 억	482	N	N	N	N
57	20250116	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	79600	40	0.12	1990	1990	1990	2585	1393	1990	1990.00	0.01	40	2006	1998	1984	1976	1962	2002	1980	5	595	100	1390	1	1	5180000	103	12	0.00	5380	20241121	-63.01	1952	20241230	1.95	1992	-0.10	20250115	1962	1.43	20250108	5380	-63.01	20241121	1952	1.95	20241230	N	489210	100	5 억	482	N	N	N	N
58	20250115	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	65276033	32841	489.43	1981	1992	1970	2575	1387	1981	1987.64	0.01	192	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.63	5380	20241121	-63.01	1952	20241230	1.95	1992	-0.10	20250115	1962	1.43	20250108	5380	-63.01	20241121	1952	1.95	20241230	N	489210	100	5 억	325	N	N	N	N
59	20250115	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	10	2	0.50	65260113	32833	489.31	1981	1992	1970	2575	1387	1981	1987.64	0.01	192	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.63	5380	20241121	-62.99	1952	20241230	2.00	1992	-0.05	20250115	1962	1.48	20250108	5380	-62.99	20241121	1952	2.00	20241230	N	489210	100	5 억	325	N	N	N	N
60	20250115	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	10	2	0.50	59576519	29977	446.75	1981	1992	1970	2575	1387	1981	1987.41	0.01	74	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.58	5380	20241121	-62.99	1952	20241230	2.00	1992	-0.05	20250115	1962	1.48	20250108	5380	-62.99	20241121	1952	2.00	20241230	N	489210	100	5 억	325	N	N	N	N
61	20250115	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	59009184	29692	442.50	1981	1992	1970	2575	1387	1981	1987.38	0.01	-37	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.57	5380	20241121	-63.01	1952	20241230	1.95	1992	-0.10	20250115	1962	1.43	20250108	5380	-63.01	20241121	1952	1.95	20241230	N	489210	100	5 억	325	N	N	N	N
62	20250115	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	45793602	23051	343.53	1981	1992	1970	2575	1387	1981	1986.62	0.01	-29	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.44	5380	20241121	-63.03	1952	20241230	1.90	1992	-0.15	20250115	1962	1.38	20250108	5380	-63.03	20241121	1952	1.90	20241230	N	489210	100	5 억	325	N	N	N	N
63	20250115	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	21813892	11001	163.95	1981	1990	1970	2575	1387	1981	1982.90	0.01	-118	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.21	5380	20241121	-63.01	1952	20241230	1.95	1990	0.00	20250115	1962	1.43	20250108	5380	-63.01	20241121	1952	1.95	20241230	N	489210	100	5 억	325	N	N	N	N
64	20250115	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	6027117	3053	45.50	1981	1981	1970	2575	1387	1981	1974.16	0.01	103	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.06	5380	20241121	-63.20	1952	20241230	1.43	1988	-0.40	20250110	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	325	N	N	N	N
65	20250115	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	140427	71	1.06	1981	1981	1970	2575	1387	1981	1977.85	0.01	-23	1997	1989	1979	1971	1961	1993	1975	5	594	100	1380	1	1	5180000	103	12	0.00	5380	20241121	-63.20	1952	20241230	1.43	1988	-0.40	20250110	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	325	N	N	N	N
66	20250114	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	12	2	0.61	13269200	6705	31.21	1969	1987	1969	2555	1379	1969	1979.00	0.00	322	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.13	5380	20241121	-63.18	1952	20241230	1.49	1988	-0.35	20250110	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	3	N	N	N	N
67	20250114	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	12	2	0.61	12611626	6373	29.67	1969	1987	1969	2555	1379	1969	1978.92	0.00	309	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.12	5380	20241121	-63.18	1952	20241230	1.49	1988	-0.35	20250110	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	3	N	N	N	N
68	20250114	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	13	2	0.66	12583904	6359	29.60	1969	1987	1969	2555	1379	1969	1978.91	0.00	308	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.12	5380	20241121	-63.16	1952	20241230	1.54	1988	-0.30	20250110	1962	1.02	20250108	5380	-63.16	20241121	1952	1.54	20241230	N	489210	100	5 억	3	N	N	N	N
69	20250114	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	13	2	0.66	12583904	6359	29.60	1969	1987	1969	2555	1379	1969	1978.91	0.00	308	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.12	5380	20241121	-63.16	1952	20241230	1.54	1988	-0.30	20250110	1962	1.02	20250108	5380	-63.16	20241121	1952	1.54	20241230	N	489210	100	5 억	3	N	N	N	N
70	20250114	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	13	2	0.66	11265676	5693	26.50	1969	1987	1969	2555	1379	1969	1978.86	0.00	288	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.11	5380	20241121	-63.16	1952	20241230	1.54	1988	-0.30	20250110	1962	1.02	20250108	5380	-63.16	20241121	1952	1.54	20241230	N	489210	100	5 억	3	N	N	N	N
71	20250114	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	9	2	0.46	4306824	2175	10.12	1969	1987	1969	2555	1379	1969	1980.15	0.00	226	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	102	12	0.04	5380	20241121	-63.23	1952	20241230	1.33	1988	-0.50	20250110	1962	0.82	20250108	5380	-63.23	20241121	1952	1.33	20241230	N	489210	100	5 억	3	N	N	N	N
72	20250114	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	15	2	0.76	3237614	1635	7.61	1969	1987	1969	2555	1379	1969	1980.19	0.00	242	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	103	12	0.03	5380	20241121	-63.12	1952	20241230	1.64	1988	-0.20	20250110	1962	1.12	20250108	5380	-63.12	20241121	1952	1.64	20241230	N	489210	100	5 억	3	N	N	N	N
73	20250114	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	1969	1	0.00	1969	1969	1969	2555	1379	1969	1969.00	0.00	0	1995	1981	1974	1960	1953	1978	1957	5	586	100	1370	1	1	5180000	102	12	0.00	5380	20241121	-63.40	1952	20241230	0.87	1988	-0.96	20250110	1962	0.36	20250108	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	3	N	N	N	N
74	20250113	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-12	5	-0.61	42622843	21483	122.68	1981	1988	1967	2575	1387	1981	1984.03	0.05	-2348	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	102	12	0.41	5380	20241121	-63.40	1952	20241230	0.87	1988	0.00	20250110	1962	0.36	20250108	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	2371	N	N	N	N
75	20250113	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	7	2	0.35	38768070	19540	111.58	1981	1988	1967	2575	1387	1981	1984.04	0.05	-1949	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.38	5380	20241121	-63.05	1952	20241230	1.84	1988	0.00	20250110	1962	1.33	20250108	5380	-63.05	20241121	1952	1.84	20241230	N	489210	100	5 억	2371	N	N	N	N
76	20250113	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	17297696	8733	49.87	1981	1985	1967	2575	1387	1981	1980.73	0.05	-1523	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.17	5380	20241121	-63.10	1952	20241230	1.69	1988	-0.15	20250110	1962	1.17	20250108	5380	-63.10	20241121	1952	1.69	20241230	N	489210	100	5 억	2371	N	N	N	N
77	20250113	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	2	2	0.10	13719973	6930	39.57	1981	1985	1967	2575	1387	1981	1979.79	0.05	-1273	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.13	5380	20241121	-63.14	1952	20241230	1.59	1988	-0.25	20250110	1962	1.07	20250108	5380	-63.14	20241121	1952	1.59	20241230	N	489210	100	5 억	2371	N	N	N	N
78	20250113	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	8904417	4502	25.71	1981	1985	1967	2575	1387	1981	1977.88	0.05	-1097	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.09	5380	20241121	-63.10	1952	20241230	1.69	1988	-0.15	20250110	1962	1.17	20250108	5380	-63.10	20241121	1952	1.69	20241230	N	489210	100	5 억	2371	N	N	N	N
79	20250113	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	6647032	3364	19.21	1981	1981	1967	2575	1387	1981	1975.93	0.05	-1061	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.06	5380	20241121	-63.18	1952	20241230	1.49	1988	-0.35	20250110	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	2371	N	N	N	N
80	20250113	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-2	5	-0.10	4096308	2076	11.85	1981	1981	1967	2575	1387	1981	1973.17	0.05	-918	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.04	5380	20241121	-63.22	1952	20241230	1.38	1988	-0.45	20250110	1962	0.87	20250108	5380	-63.22	20241121	1952	1.38	20241230	N	489210	100	5 억	2371	N	N	N	N
81	20250113	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	3803065	1927	11.00	1981	1981	1967	2575	1387	1981	1973.57	0.05	-918	1998	1989	1979	1970	1960	1994	1975	5	594	100	1380	1	1	5180000	103	12	0.04	5380	20241121	-63.20	1952	20241230	1.43	1988	-0.40	20250110	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	2371	N	N	N	N
82	20250110	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	9	2	0.46	34694340	17512	170.70	1969	1988	1969	2560	1381	1972	1981.18	0.04	259	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.34	5380	20241121	-63.18	1952	20241230	1.49	1988	-0.35	20250110	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	2112	N	N	N	N
83	20250110	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	10	2	0.51	34454639	17391	169.52	1969	1988	1969	2560	1381	1972	1981.18	0.04	264	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.34	5380	20241121	-63.16	1952	20241230	1.54	1988	-0.30	20250110	1962	1.02	20250108	5380	-63.16	20241121	1952	1.54	20241230	N	489210	100	5 억	2112	N	N	N	N
84	20250110	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	9	2	0.46	29214314	14746	143.74	1969	1988	1969	2560	1381	1972	1981.17	0.04	188	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.28	5380	20241121	-63.18	1952	20241230	1.49	1988	-0.35	20250110	1962	0.97	20250108	5380	-63.18	20241121	1952	1.49	20241230	N	489210	100	5 억	2112	N	N	N	N
85	20250110	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	11	2	0.56	28875623	14575	142.07	1969	1988	1969	2560	1381	1972	1981.17	0.04	182	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.28	5380	20241121	-63.14	1952	20241230	1.59	1988	-0.25	20250110	1962	1.07	20250108	5380	-63.14	20241121	1952	1.59	20241230	N	489210	100	5 억	2112	N	N	N	N
86	20250110	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	11	2	0.56	28590471	14431	140.67	1969	1988	1969	2560	1381	1972	1981.18	0.04	174	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.28	5380	20241121	-63.14	1952	20241230	1.59	1988	-0.25	20250110	1962	1.07	20250108	5380	-63.14	20241121	1952	1.59	20241230	N	489210	100	5 억	2112	N	N	N	N
87	20250110	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	12	2	0.61	27900730	14083	137.27	1969	1988	1969	2560	1381	1972	1981.16	0.04	163	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.27	5380	20241121	-63.12	1952	20241230	1.64	1988	-0.20	20250110	1962	1.12	20250108	5380	-63.12	20241121	1952	1.64	20241230	N	489210	100	5 억	2112	N	N	N	N
88	20250110	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	8	2	0.41	15624661	7899	77.00	1969	1980	1969	2560	1381	1972	1978.06	0.04	30	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.15	5380	20241121	-63.20	1952	20241230	1.43	1980	0.00	20250110	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	2112	N	N	N	N
89	20250110	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	8	2	0.41	7816019	3954	38.54	1969	1980	1969	2560	1381	1972	1976.74	0.04	30	1981	1976	1971	1966	1961	1979	1969	5	588	100	1380	1	1	5180000	103	12	0.08	5380	20241121	-63.20	1952	20241230	1.43	1980	0.00	20250110	1962	0.92	20250108	5380	-63.20	20241121	1952	1.43	20241230	N	489210	100	5 억	2112	N	N	N	N
90	20250109	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	20192174	10259	74.80	1971	1976	1966	2560	1380	1971	1968.24	0.02	-3139	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.20	5380	20241121	-63.35	1952	20241230	1.02	1976	0.00	20250102	1962	0.51	20250108	5380	-63.35	20241121	1952	1.02	20241230	N	489210	100	5 억	1251	N	N	N	N
91	20250109	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-2	5	-0.10	19414357	9864	71.92	1971	1976	1966	2560	1380	1971	1968.20	0.02	-3074	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.19	5380	20241121	-63.40	1952	20241230	0.87	1976	0.00	20250102	1962	0.36	20250108	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	1251	N	N	N	N
92	20250109	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-2	5	-0.10	16874297	8574	62.51	1971	1976	1966	2560	1380	1971	1968.08	0.02	-2453	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.17	5380	20241121	-63.40	1952	20241230	0.87	1976	0.00	20250102	1962	0.36	20250108	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	1251	N	N	N	N
93	20250109	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	13891905	7060	51.47	1971	1976	1966	2560	1380	1971	1967.69	0.02	-1917	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.14	5380	20241121	-63.38	1952	20241230	0.92	1976	0.00	20250102	1962	0.41	20250108	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	1251	N	N	N	N
94	20250109	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	12491766	6349	46.29	1971	1976	1966	2560	1380	1971	1967.52	0.02	-1289	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.12	5380	20241121	-63.42	1952	20241230	0.82	1976	0.00	20250102	1962	0.31	20250108	5380	-63.42	20241121	1952	0.82	20241230	N	489210	100	5 억	1251	N	N	N	N
95	20250109	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-3	5	-0.15	8118637	4127	30.09	1971	1976	1966	2560	1380	1971	1967.20	0.02	-776	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.08	5380	20241121	-63.42	1952	20241230	0.82	1976	0.00	20250102	1962	0.31	20250108	5380	-63.42	20241121	1952	0.82	20241230	N	489210	100	5 억	1251	N	N	N	N
96	20250109	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	2258605	1147	8.36	1971	1976	1966	2560	1380	1971	1969.14	0.02	-335	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.02	5380	20241121	-63.36	1952	20241230	0.97	1976	0.00	20250102	1962	0.46	20250108	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	1251	N	N	N	N
97	20250109	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-4	5	-0.20	824584	418	3.05	1971	1976	1967	2560	1380	1971	1972.69	0.02	300	1977	1974	1968	1965	1959	1975	1966	5	589	100	1370	1	1	5180000	102	12	0.01	5380	20241121	-63.44	1952	20241230	0.77	1976	0.00	20250102	1962	0.25	20250108	5380	-63.44	20241121	1952	0.77	20241230	N	489210	100	5 억	1251	N	N	N	N
98	20250108	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	26973013	13716	81.82	1965	1971	1962	2560	1382	1973	1966.54	0.06	-5785	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.26	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1962	0.46	20250108	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	3036	N	N	N	N
99	20250108	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-5	5	-0.25	26486791	13469	80.34	1965	1971	1962	2560	1382	1973	1966.50	0.06	-5748	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.26	5380	20241121	-63.42	1952	20241230	0.82	1976	-0.40	20250102	1962	0.31	20250108	5380	-63.42	20241121	1952	0.82	20241230	N	489210	100	5 억	3036	N	N	N	N
100	20250108	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-5	5	-0.25	24898508	12662	75.53	1965	1970	1962	2560	1382	1973	1966.40	0.06	-5167	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.24	5380	20241121	-63.42	1952	20241230	0.82	1976	-0.40	20250102	1962	0.31	20250108	5380	-63.42	20241121	1952	0.82	20241230	N	489210	100	5 억	3036	N	N	N	N
101	20250108	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-7	5	-0.35	20830455	10593	63.19	1965	1970	1962	2560	1382	1973	1966.44	0.06	-3764	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.20	5380	20241121	-63.46	1952	20241230	0.72	1976	-0.51	20250102	1962	0.20	20250108	5380	-63.46	20241121	1952	0.72	20241230	N	489210	100	5 억	3036	N	N	N	N
102	20250108	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-6	5	-0.30	19400930	9866	58.85	1965	1970	1962	2560	1382	1973	1966.44	0.06	-3190	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.19	5380	20241121	-63.44	1952	20241230	0.77	1976	-0.46	20250102	1962	0.25	20250108	5380	-63.44	20241121	1952	0.77	20241230	N	489210	100	5 억	3036	N	N	N	N
103	20250108	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-6	5	-0.30	15573959	7920	47.24	1965	1970	1962	2560	1382	1973	1966.41	0.06	-2776	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.15	5380	20241121	-63.44	1952	20241230	0.77	1976	-0.46	20250102	1962	0.25	20250108	5380	-63.44	20241121	1952	0.77	20241230	N	489210	100	5 억	3036	N	N	N	N
104	20250108	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-7	5	-0.35	9896659	5033	30.02	1965	1970	1962	2560	1382	1973	1966.35	0.06	-2431	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.10	5380	20241121	-63.46	1952	20241230	0.72	1976	-0.51	20250102	1962	0.20	20250108	5380	-63.46	20241121	1952	0.72	20241230	N	489210	100	5 억	3036	N	N	N	N
105	20250108	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-8	5	-0.41	5267882	2682	16.00	1965	1970	1962	2560	1382	1973	1964.16	0.06	-1954	1977	1975	1971	1969	1965	1976	1970	5	587	100	1380	1	1	5180000	102	12	0.05	5380	20241121	-63.48	1952	20241230	0.67	1976	-0.56	20250102	1962	0.15	20250108	5380	-63.48	20241121	1952	0.67	20241230	N	489210	100	5 억	3036	N	N	N	N
106	20250107	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	2	2	0.10	32438777	16464	62.76	1970	1973	1967	2560	1380	1971	1970.29	0.15	-8686	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.32	5380	20241121	-63.33	1952	20241230	1.08	1976	-0.15	20250102	1964	0.46	20250106	5380	-63.33	20241121	1952	1.08	20241230	N	489210	100	5 억	7722	N	N	N	N
107	20250107	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	28726868	14582	55.58	1970	1973	1967	2560	1380	1971	1970.02	0.15	-7917	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.28	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1964	0.36	20250106	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	7722	N	N	N	N
108	20250107	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	24725723	12552	47.84	1970	1973	1967	2560	1380	1971	1969.86	0.15	-7025	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.24	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1964	0.36	20250106	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	7722	N	N	N	N
109	20250107	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	22670392	11509	43.87	1970	1973	1967	2560	1380	1971	1969.80	0.15	-6114	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.22	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7722	N	N	N	N
110	20250107	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	20300248	10306	39.28	1970	1973	1967	2560	1380	1971	1969.75	0.15	-5223	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.20	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1964	0.36	20250106	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	7722	N	N	N	N
111	20250107	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	17520187	8895	33.91	1970	1973	1967	2560	1380	1971	1969.67	0.15	-4392	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.17	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7722	N	N	N	N
112	20250107	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-1	5	-0.05	13351560	6779	25.84	1970	1973	1967	2560	1380	1971	1969.55	0.15	-4183	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.13	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7722	N	N	N	N
113	20250107	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-4	5	-0.20	9487642	4816	18.36	1970	1971	1967	2560	1380	1971	1970.03	0.15	-4178	1975	1972	1968	1965	1961	1974	1967	5	589	100	1370	1	1	5180000	102	12	0.09	5380	20241121	-63.44	1952	20241230	0.77	1976	-0.46	20250102	1964	0.15	20250106	5380	-63.44	20241121	1952	0.77	20241230	N	489210	100	5 억	7722	N	N	N	N
114	20250106	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	51656975	26235	75.22	1969	1971	1964	2560	1379	1970	1969.01	0.14	-3751	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.51	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1964	0.36	20250106	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	7473	N	N	N	N
115	20250106	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	50863029	25832	74.06	1969	1971	1964	2560	1379	1970	1968.99	0.14	-3684	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.50	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7473	N	N	N	N
116	20250106	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	41055224	20855	59.79	1969	1971	1964	2560	1379	1970	1968.60	0.14	-3044	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.40	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7473	N	N	N	N
117	20250106	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	31499079	16006	45.89	1969	1971	1964	2560	1379	1970	1967.95	0.14	-2417	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.31	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7473	N	N	N	N
118	20250106	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	29603935	15044	43.13	1969	1970	1964	2560	1379	1970	1967.82	0.14	-1755	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.29	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7473	N	N	N	N
119	20250106	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	17353314	8822	25.29	1969	1970	1964	2560	1379	1970	1967.05	0.14	-1222	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.17	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1964	0.31	20250106	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7473	N	N	N	N
120	20250106	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-1	5	-0.05	9999735	5086	14.58	1969	1970	1964	2560	1379	1970	1966.13	0.14	-640	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.10	5380	20241121	-63.40	1952	20241230	0.87	1976	-0.35	20250102	1964	0.25	20250106	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7473	N	N	N	N
121	20250106	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-4	5	-0.20	336201	171	0.49	1969	1969	1965	2560	1379	1970	1966.09	0.14	-101	1978	1973	1969	1964	1960	1976	1967	5	590	100	1370	1	1	5180000	102	12	0.00	5380	20241121	-63.46	1952	20241230	0.72	1976	-0.51	20250102	1965	0.05	20250106	5380	-63.46	20241121	1952	0.72	20241230	N	489210	100	5 억	7473	N	N	N	N
122	20250103	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	68624855	34878	132.47	1965	1974	1965	2565	1382	1974	1967.57	0.17	-5478	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.67	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1965	0.25	20250103	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	8951	N	N	N	N
123	20250103	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	68449525	34789	132.13	1965	1974	1965	2565	1382	1974	1967.56	0.17	-5400	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.67	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1965	0.25	20250103	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	8951	N	N	N	N
124	20250103	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	66965974	34036	129.27	1965	1974	1965	2565	1382	1974	1967.50	0.17	-4773	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.66	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1965	0.25	20250103	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	8951	N	N	N	N
125	20250103	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-7	5	-0.35	38403022	19512	74.11	1965	1974	1965	2565	1382	1974	1968.17	0.17	-2650	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.38	5380	20241121	-63.44	1952	20241230	0.77	1976	-0.46	20250102	1965	0.10	20250103	5380	-63.44	20241121	1952	0.77	20241230	N	489210	100	5 억	8951	N	N	N	N
126	20250103	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-5	5	-0.25	10438018	5304	20.15	1965	1974	1965	2565	1382	1974	1967.95	0.17	-1923	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.10	5380	20241121	-63.40	1952	20241230	0.87	1976	-0.35	20250102	1965	0.20	20250103	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	8951	N	N	N	N
127	20250103	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-5	5	-0.25	8693429	4418	16.78	1965	1974	1965	2565	1382	1974	1967.73	0.17	-1259	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.09	5380	20241121	-63.40	1952	20241230	0.87	1976	-0.35	20250102	1965	0.20	20250103	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	8951	N	N	N	N
128	20250103	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-5	5	-0.25	5752441	2924	11.11	1965	1974	1965	2565	1382	1974	1967.32	0.17	-675	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.06	5380	20241121	-63.40	1952	20241230	0.87	1976	-0.35	20250102	1965	0.20	20250103	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	8951	N	N	N	N
129	20250103	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-9	5	-0.46	2030799	1033	3.92	1965	1974	1965	2565	1382	1974	1965.92	0.17	-27	1982	1977	1971	1966	1960	1980	1969	5	591	100	1380	1	1	5180000	102	12	0.02	5380	20241121	-63.48	1952	20241230	0.67	1976	-0.56	20250102	1965	0.00	20250103	5380	-63.48	20241121	1952	0.67	20241230	N	489210	100	5 억	8951	N	N	N	N
130	20250102	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	51895639	26329	165.64	1965	1976	1965	2555	1379	1969	1971.04	0.15	995	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.51	5380	20241121	-63.31	1952	20241230	1.13	1976	-0.10	20250102	1965	0.46	20250102	5380	-63.31	20241121	1952	1.13	20241230	N	489210	100	5 억	7956	N	N	N	N
131	20250102	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	51854185	26308	165.51	1965	1976	1965	2555	1379	1969	1971.04	0.15	995	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.51	5380	20241121	-63.38	1952	20241230	0.92	1976	-0.30	20250102	1965	0.25	20250102	5380	-63.38	20241121	1952	0.92	20241230	N	489210	100	5 억	7956	N	N	N	N
132	20250102	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	50086532	25411	159.87	1965	1976	1965	2555	1379	1969	1971.06	0.15	995	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.49	5380	20241121	-63.31	1952	20241230	1.13	1976	-0.10	20250102	1965	0.46	20250102	5380	-63.31	20241121	1952	1.13	20241230	N	489210	100	5 억	7956	N	N	N	N
133	20250102	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	2	2	0.10	15832143	8023	50.47	1965	1976	1965	2555	1379	1969	1973.34	0.15	1270	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.15	5380	20241121	-63.36	1952	20241230	0.97	1976	-0.25	20250102	1965	0.31	20250102	5380	-63.36	20241121	1952	0.97	20241230	N	489210	100	5 억	7956	N	N	N	N
134	20250102	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	10145255	5138	32.32	1965	1976	1965	2555	1379	1969	1974.55	0.15	1134	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.10	5380	20241121	-63.31	1952	20241230	1.13	1976	-0.10	20250102	1965	0.46	20250102	5380	-63.31	20241121	1952	1.13	20241230	N	489210	100	5 억	7956	N	N	N	N
135	20250102	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	2138004	1084	6.82	1965	1974	1965	2555	1379	1969	1972.33	0.15	44	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.02	5380	20241121	-63.31	1952	20241230	1.13	1974	0.00	20250102	1965	0.46	20250102	5380	-63.31	20241121	1952	1.13	20241230	N	489210	100	5 억	7956	N	N	N	N
136	20250102	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-4	5	-0.20	37335	19	0.12	1965	1965	1965	2555	1379	1969	1965.00	0.15	-2	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.00	5380	20241121	-63.48	1952	20241230	0.67	1965	0.00	20250102	1965	0.00	20250102	5380	-63.48	20241121	1952	0.67	20241230	N	489210	100	5 억	7956	N	N	N	N
137	20250102	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	0.15	0	1981	1974	1963	1956	1945	1978	1960	5	586	100	1370	1	1	5180000	102	12	0.00	5380	20241121	-63.40	1952	20241230	0.87	0	0.00	0	0	0.00	0	5380	-63.40	20241121	1952	0.87	20241230	N	489210	100	5 억	7956	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History