KissMeData/451700/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	12281542	6218	104.24	1977	1982	1973	2570	1386	1979	1975.16	0.23	170	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.50	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32606	N	N	N	N
3	20250124	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	11537347	5842	97.94	1977	1982	1973	2570	1386	1979	1974.90	0.23	170	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.48	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32606	N	N	N	N
4	20250124	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	11001038	5571	93.39	1977	1982	1973	2570	1386	1979	1974.70	0.23	-1	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.48	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32606	N	N	N	N
5	20250124	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-4	5	-0.20	10941668	5541	92.89	1977	1982	1973	2570	1386	1979	1974.67	0.23	-1	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	283	49.38	1.00	12	0.04	40.00	1971.00	2040	20240910	-3.19	1868	20241113	5.73	1990	-0.75	20250114	1970	0.25	20250102	2040	-3.19	20240910	1868	5.73	20241113	N	451700	100	14 억	32606	N	N	N	N
6	20250124	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	10744168	5441	91.22	1977	1982	1973	2570	1386	1979	1974.67	0.23	-1	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.50	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32606	N	N	N	N
7	20250124	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	10744168	5441	91.22	1977	1982	1973	2570	1386	1979	1974.67	0.23	-1	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.50	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32606	N	N	N	N
8	20250124	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	7779081	3939	66.04	1977	1982	1973	2570	1386	1979	1974.89	0.23	-1	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.52	1.01	12	0.03	40.00	1971.00	2040	20240910	-2.89	1868	20241113	6.05	1990	-0.45	20250114	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32606	N	N	N	N
9	20250124	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.23	0	1983	1981	1977	1975	1971	1982	1976	14	591	100	1460	1	1	14350000	284	49.48	1.00	12	0.00	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32606	N	N	N	N
10	20250123	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	11774935	5965	15.86	1979	1979	1973	2560	1382	1973	1974.00	0.23	223	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	284	49.48	1.00	12	0.04	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
11	20250123	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	2	2	0.10	11701848	5928	15.77	1979	1979	1973	2560	1382	1973	1974.00	0.23	223	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	283	49.38	1.00	12	0.04	40.00	1971.00	2040	20240910	-3.19	1868	20241113	5.73	1990	-0.75	20250114	1970	0.25	20250102	2040	-3.19	20240910	1868	5.73	20241113	N	451700	100	14 억	32383	N	N	N	N
12	20250123	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	2	2	0.10	2553729	1293	3.44	1979	1979	1975	2560	1382	1973	1975.04	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	283	49.38	1.00	12	0.01	40.00	1971.00	2040	20240910	-3.19	1868	20241113	5.73	1990	-0.75	20250114	1970	0.25	20250102	2040	-3.19	20240910	1868	5.73	20241113	N	451700	100	14 억	32383	N	N	N	N
13	20250123	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	1979	1	0.00	1979	1979	1979	2560	1382	1973	1979.00	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	284	49.48	1.00	12	0.00	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
14	20250123	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	1979	1	0.00	1979	1979	1979	2560	1382	1973	1979.00	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	284	49.48	1.00	12	0.00	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
15	20250123	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	1979	1	0.00	1979	1979	1979	2560	1382	1973	1979.00	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	284	49.48	1.00	12	0.00	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
16	20250123	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	1979	1	0.00	1979	1979	1979	2560	1382	1973	1979.00	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	284	49.48	1.00	12	0.00	40.00	1971.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
17	20250123	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	0.23	0	1983	1978	1974	1969	1965	1976	1967	14	587	100	1460	1	1	14350000	283	49.33	1.00	12	0.00	40.00	1971.00	2040	20240910	-3.28	1868	20241113	5.62	1990	-0.85	20250114	1970	0.15	20250102	2040	-3.28	20240910	1868	5.62	20241113	N	451700	100	14 억	32383	N	N	N	N
18	20250122	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	74136399	37600	3122.92	1975	1979	1970	2575	1388	1982	1971.71	0.23	-31430	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.26	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	1990	-0.85	20250114	1970	0.15	20250122	2040	-3.28	20240910	1868	5.62	20241113	N	451700	100	14 억	32383	N	N	N	N
19	20250122	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	69082105	35037	2910.05	1975	1979	1970	2575	1388	1982	1971.69	0.23	-28925	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.24	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	1990	-0.85	20250114	1970	0.15	20250122	2040	-3.28	20240910	1868	5.62	20241113	N	451700	100	14 억	32383	N	N	N	N
20	20250122	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-10	5	-0.50	60123174	30495	2532.81	1975	1979	1970	2575	1388	1982	1971.57	0.23	-24426	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.44	1.02	12	0.21	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	1990	-0.90	20250114	1970	0.10	20250122	2040	-3.33	20240910	1868	5.57	20241113	N	451700	100	14 억	32383	N	N	N	N
21	20250122	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-11	5	-0.55	52918894	26841	2229.32	1975	1979	1970	2575	1388	1982	1971.57	0.23	-21061	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.42	1.02	12	0.19	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	1990	-0.95	20250114	1970	0.05	20250122	2040	-3.38	20240910	1868	5.51	20241113	N	451700	100	14 억	32383	N	N	N	N
22	20250122	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-11	5	-0.55	38438144	19495	1619.19	1975	1979	1970	2575	1388	1982	1971.69	0.23	-13715	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.42	1.02	12	0.14	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	1990	-0.95	20250114	1970	0.05	20250122	2040	-3.38	20240910	1868	5.51	20241113	N	451700	100	14 억	32383	N	N	N	N
23	20250122	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-10	5	-0.50	29250995	14835	1232.14	1975	1979	1970	2575	1388	1982	1971.76	0.23	-9055	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.44	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	1990	-0.90	20250114	1970	0.10	20250122	2040	-3.33	20240910	1868	5.57	20241113	N	451700	100	14 억	32383	N	N	N	N
24	20250122	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	21040462	10671	886.30	1975	1979	1970	2575	1388	1982	1971.74	0.23	-4891	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	284	39.58	1.02	12	0.07	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250122	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32383	N	N	N	N
25	20250122	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	454250	230	19.10	1975	1975	1975	2575	1388	1982	1975.00	0.23	-230	1990	1986	1979	1975	1968	1987	1976	14	593	100	1460	1	1	14350000	283	39.50	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	1990	-0.75	20250114	1970	0.25	20250102	2040	-3.19	20240910	1868	5.73	20241113	N	451700	100	14 억	32383	N	N	N	N
26	20250121	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	11	2	0.56	2379993	1204	1.35	1982	1983	1972	2560	1380	1971	1976.74	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32383	N	N	N	N
27	20250121	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	11	2	0.56	2374047	1201	1.35	1982	1983	1972	2560	1380	1971	1976.73	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32383	N	N	N	N
28	20250121	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	2	2	0.10	1582865	800	0.90	1982	1983	1972	2560	1380	1971	1978.58	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.46	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	1990	-0.85	20250114	1970	0.15	20250102	2040	-3.28	20240910	1868	5.62	20241113	N	451700	100	14 억	32383	N	N	N	N
29	20250121	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	1385565	700	0.79	1982	1983	1972	2560	1380	1971	1979.38	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.44	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	1990	-0.90	20250114	1970	0.10	20250102	2040	-3.33	20240910	1868	5.57	20241113	N	451700	100	14 억	32383	N	N	N	N
30	20250121	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	1385565	700	0.79	1982	1983	1972	2560	1380	1971	1979.38	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.44	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	1990	-0.90	20250114	1970	0.10	20250102	2040	-3.33	20240910	1868	5.57	20241113	N	451700	100	14 억	32383	N	N	N	N
31	20250121	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	1	2	0.05	1385565	700	0.79	1982	1983	1972	2560	1380	1971	1979.38	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.44	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	1990	-0.90	20250114	1970	0.10	20250102	2040	-3.33	20240910	1868	5.57	20241113	N	451700	100	14 억	32383	N	N	N	N
32	20250121	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.42	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	1990	-0.95	20250114	1970	0.05	20250102	2040	-3.38	20240910	1868	5.51	20241113	N	451700	100	14 억	32383	N	N	N	N
33	20250121	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.23	0	1985	1978	1974	1967	1963	1976	1965	14	589	100	1450	1	1	14350000	283	39.42	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	1990	-0.95	20250114	1970	0.05	20250102	2040	-3.38	20240910	1868	5.51	20241113	N	451700	100	14 억	32383	N	N	N	N
34	20250120	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-10	5	-0.50	175542169	88961	117.51	1981	1981	1970	2575	1387	1981	1973.25	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	283	39.42	1.02	12	0.62	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	1990	-0.95	20250114	1970	0.05	20250120	2040	-3.38	20240910	1868	5.51	20241113	N	451700	100	14 억	32404	N	N	N	N
35	20250120	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	140058182	70958	93.73	1981	1981	1970	2575	1387	1981	1973.82	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.56	1.02	12	0.49	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250120	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32404	N	N	N	N
36	20250120	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-6	5	-0.30	68657667	34808	45.98	1981	1981	1970	2575	1387	1981	1972.47	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	283	39.50	1.02	12	0.24	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	1990	-0.75	20250114	1970	0.25	20250120	2040	-3.19	20240910	1868	5.73	20241113	N	451700	100	14 억	32404	N	N	N	N
37	20250120	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	61705518	31284	41.32	1981	1981	1970	2575	1387	1981	1972.43	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.56	1.02	12	0.22	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250120	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32404	N	N	N	N
38	20250120	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	61705518	31284	41.32	1981	1981	1970	2575	1387	1981	1972.43	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.56	1.02	12	0.22	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250120	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32404	N	N	N	N
39	20250120	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	51847376	26283	34.72	1981	1981	1971	2575	1387	1981	1972.66	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.56	1.02	12	0.18	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32404	N	N	N	N
40	20250120	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-3	5	-0.15	46829504	23740	31.36	1981	1981	1972	2575	1387	1981	1972.60	0.23	-21	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.56	1.02	12	0.17	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32404	N	N	N	N
41	20250120	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.23	0	1989	1984	1977	1972	1965	1987	1975	14	594	100	1460	1	1	14350000	284	39.62	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1990	-0.45	20250114	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32404	N	N	N	N
42	20250117	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	149305836	75703	764.60	1978	1982	1970	2575	1388	1982	1972.26	0.23	-571	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.62	1.03	12	0.53	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1990	-0.45	20250114	1970	0.56	20250117	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32405	N	N	N	N
43	20250117	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	30231276	15281	154.34	1978	1980	1977	2575	1388	1982	1978.36	0.23	-571	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32405	N	N	N	N
44	20250117	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	19842363	10029	101.29	1978	1980	1978	2575	1388	1982	1978.50	0.23	-570	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32405	N	N	N	N
45	20250117	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	11217440	5671	57.28	1978	1980	1978	2575	1388	1982	1978.04	0.23	-570	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32405	N	N	N	N
46	20250117	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	11217440	5671	57.28	1978	1980	1978	2575	1388	1982	1978.04	0.23	-570	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32405	N	N	N	N
47	20250117	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	10196792	5155	52.07	1978	1980	1978	2575	1388	1982	1978.04	0.23	-54	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32405	N	N	N	N
48	20250117	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	990980	501	5.06	1978	1980	1978	2575	1388	1982	1978.00	0.23	0	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32405	N	N	N	N
49	20250117	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.23	0	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32405	N	N	N	N
50	20250116	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	19590984	9901	203.43	1982	1982	1975	2575	1389	1983	1978.69	0.23	-3573	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32463	N	N	N	N
51	20250116	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	19565218	9888	203.16	1982	1982	1975	2575	1389	1983	1978.68	0.23	-3573	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.54	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	1990	-0.65	20250114	1970	0.36	20250102	2040	-3.09	20240910	1868	5.84	20241113	N	451700	100	14 억	32463	N	N	N	N
52	20250116	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	9377179	4741	97.41	1982	1982	1975	2575	1389	1983	1977.89	0.23	-2926	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.03	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32463	N	N	N	N
53	20250116	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	7676036	3881	79.74	1982	1982	1975	2575	1389	1983	1977.85	0.23	-2066	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32463	N	N	N	N
54	20250116	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	3607392	1824	37.48	1982	1982	1975	2575	1389	1983	1977.74	0.23	-1209	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32463	N	N	N	N
55	20250116	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	1938484	980	20.14	1982	1982	1978	2575	1389	1983	1978.04	0.23	-415	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32463	N	N	N	N
56	20250116	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	1982	1	0.02	1982	1982	1982	2575	1389	1983	1982.00	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32463	N	N	N	N
57	20250116	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32463	N	N	N	N
58	20250115	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	9635372	4867	15.81	1983	1983	1978	2575	1388	1982	1979.74	0.23	-4307	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32508	N	N	N	N
59	20250115	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	8745753	4418	14.36	1983	1983	1978	2575	1388	1982	1979.57	0.23	-4108	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	284	39.58	1.02	12	0.03	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	1990	-0.55	20250114	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32508	N	N	N	N
60	20250115	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	5664450	2861	9.30	1983	1983	1978	2575	1388	1982	1979.88	0.23	-2601	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1990	-0.60	20250114	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32508	N	N	N	N
61	20250115	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	4245902	2144	6.97	1983	1983	1980	2575	1388	1982	1980.36	0.23	-1884	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32508	N	N	N	N
62	20250115	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	2891582	1460	4.74	1983	1983	1980	2575	1388	1982	1980.54	0.23	-1200	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250102	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32508	N	N	N	N
63	20250115	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	1016066	513	1.67	1983	1983	1980	2575	1388	1982	1980.64	0.23	-353	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	284	39.62	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1990	-0.45	20250114	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32508	N	N	N	N
64	20250115	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	194049	98	0.32	1983	1983	1980	2575	1388	1982	1980.09	0.23	0	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32508	N	N	N	N
65	20250115	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	1983	1	0.00	1983	1983	1983	2575	1388	1982	1983.00	0.23	0	2000	1990	1980	1970	1960	1986	1966	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32508	N	N	N	N
66	20250114	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	60663506	30776	336.20	1990	1990	1970	2575	1388	1982	1971.13	0.23	41	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250114	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32472	N	N	N	N
67	20250114	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	59115564	29995	327.67	1990	1990	1970	2575	1388	1982	1970.85	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250114	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32472	N	N	N	N
68	20250114	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	59115564	29995	327.67	1990	1990	1970	2575	1388	1982	1970.85	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250114	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32472	N	N	N	N
69	20250114	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	59115564	29995	327.67	1990	1990	1970	2575	1388	1982	1970.85	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250114	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32472	N	N	N	N
70	20250114	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	59113582	29994	327.66	1990	1990	1970	2575	1388	1982	1970.85	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250114	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32472	N	N	N	N
71	20250114	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	58915282	29894	326.57	1990	1990	1970	2575	1388	1982	1970.81	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250114	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32472	N	N	N	N
72	20250114	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	58251979	29559	322.91	1990	1990	1970	2575	1388	1982	1970.70	0.23	79	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250114	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32472	N	N	N	N
73	20250114	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	56871920	28862	315.29	1990	1990	1970	2575	1388	1982	1970.48	0.23	-62	1984	1982	1981	1979	1978	1984	1981	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.20	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	1990	-0.50	20250114	1970	0.51	20250114	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	32472	N	N	N	N
74	20250113	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	18135949	9154	180.45	1981	1983	1980	2575	1389	1983	1981.20	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32477	N	N	N	N
75	20250113	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	17937749	9054	178.47	1981	1983	1980	2575	1389	1983	1981.20	0.23	5	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32477	N	N	N	N
76	20250113	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	12981556	6553	129.17	1981	1983	1980	2575	1389	1983	1981.01	0.23	5	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.05	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1988	-0.35	20250107	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32477	N	N	N	N
77	20250113	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	11985115	6050	119.26	1981	1983	1980	2575	1389	1983	1981.01	0.23	5	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1988	-0.35	20250107	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32477	N	N	N	N
78	20250113	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	7760148	3917	77.21	1981	1983	1981	2575	1389	1983	1981.15	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32477	N	N	N	N
79	20250113	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	7758166	3916	77.19	1981	1983	1981	2575	1389	1983	1981.15	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1988	-0.35	20250107	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32477	N	N	N	N
80	20250113	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	2017177	1018	20.07	1981	1983	1981	2575	1389	1983	1981.51	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1988	-0.35	20250107	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32477	N	N	N	N
81	20250113	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	37640	19	0.37	1981	1982	1981	2575	1389	1983	1981.05	0.23	0	1986	1984	1981	1979	1976	1985	1980	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32477	N	N	N	N
82	20250110	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	10044267	5073	2359.53	1983	1983	1978	2575	1389	1983	1979.95	0.23	4	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
83	20250110	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	10004607	5053	2350.23	1983	1983	1978	2575	1389	1983	1979.93	0.23	5	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
84	20250110	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9905457	5003	2326.98	1983	1983	1978	2575	1389	1983	1979.90	0.23	5	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
85	20250110	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9905457	5003	2326.98	1983	1983	1978	2575	1389	1983	1979.90	0.23	5	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
86	20250110	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9905457	5003	2326.98	1983	1983	1978	2575	1389	1983	1979.90	0.23	5	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
87	20250110	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9905457	5003	2326.98	1983	1983	1978	2575	1389	1983	1979.90	0.23	5	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
88	20250110	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.23	0	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
89	20250110	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.23	0	1984	1983	1982	1981	1980	1984	1982	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32478	N	N	N	N
90	20250109	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	426165	215	1.63	1981	1983	1981	2575	1389	1983	1982.16	0.23	-3	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
91	20250109	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	237780	120	0.91	1981	1983	1981	2575	1389	1983	1981.50	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
92	20250109	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	227865	115	0.87	1981	1983	1981	2575	1389	1983	1981.43	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
93	20250109	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	227865	115	0.87	1981	1983	1981	2575	1389	1983	1981.43	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
94	20250109	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	227865	115	0.87	1981	1983	1981	2575	1389	1983	1981.43	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
95	20250109	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	227865	115	0.87	1981	1983	1981	2575	1389	1983	1981.43	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
96	20250109	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
97	20250109	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.23	0	1986	1984	1982	1980	1978	1983	1979	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
98	20250108	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	26144175	13196	116.36	1984	1984	1980	2575	1388	1982	1981.22	0.23	-48	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
99	20250108	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	26124345	13186	116.27	1984	1984	1980	2575	1388	1982	1981.22	0.23	-48	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
100	20250108	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	6308100	3181	28.05	1984	1984	1983	2575	1388	1982	1983.06	0.23	-53	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
101	20250108	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	4325100	2181	19.23	1984	1984	1983	2575	1388	1982	1983.08	0.23	-53	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
102	20250108	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	1104584	557	4.91	1984	1984	1983	2575	1388	1982	1983.10	0.23	-53	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	1988	-0.25	20250107	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32481	N	N	N	N
103	20250108	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	105152	53	0.47	1984	1984	1984	2575	1388	1982	1984.00	0.23	-53	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	1988	-0.20	20250107	1970	0.71	20250102	2040	-2.75	20240910	1868	6.21	20241113	N	451700	100	14 억	32481	N	N	N	N
104	20250108	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	105152	53	0.47	1984	1984	1984	2575	1388	1982	1984.00	0.23	-53	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	1988	-0.20	20250107	1970	0.71	20250102	2040	-2.75	20240910	1868	6.21	20241113	N	451700	100	14 억	32481	N	N	N	N
105	20250108	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.23	0	1991	1986	1983	1978	1975	1986	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32481	N	N	N	N
106	20250107	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	22476220	11341	126.39	1982	1988	1980	2575	1388	1982	1981.86	0.23	0	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32486	N	N	N	N
107	20250107	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	6	2	0.30	6572652	3317	36.97	1982	1988	1980	2575	1388	1982	1981.50	0.23	124	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	285	39.76	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.55	1868	20241113	6.42	1988	0.00	20250107	1970	0.91	20250102	2040	-2.55	20240910	1868	6.42	20241113	N	451700	100	14 억	32486	N	N	N	N
108	20250107	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	6	2	0.30	6572652	3317	36.97	1982	1988	1980	2575	1388	1982	1981.50	0.23	124	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	285	39.76	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.55	1868	20241113	6.42	1988	0.00	20250107	1970	0.91	20250102	2040	-2.55	20240910	1868	6.42	20241113	N	451700	100	14 억	32486	N	N	N	N
109	20250107	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	6570664	3316	36.96	1982	1988	1980	2575	1388	1982	1981.50	0.23	124	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32486	N	N	N	N
110	20250107	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	5635160	2844	31.70	1982	1988	1980	2575	1388	1982	1981.42	0.23	5	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32486	N	N	N	N
111	20250107	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	3203246	1617	18.02	1982	1988	1980	2575	1388	1982	1980.98	0.23	5	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1988	-0.30	20250107	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32486	N	N	N	N
112	20250107	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	2212276	1117	12.45	1982	1988	1980	2575	1388	1982	1980.55	0.23	5	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.62	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1988	-0.35	20250107	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32486	N	N	N	N
113	20250107	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.23	0	1993	1987	1981	1975	1969	1984	1972	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1987	-0.25	20250103	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32486	N	N	N	N
114	20250106	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	16841843	8523	33.05	1987	1987	1975	2570	1385	1978	1976.05	0.23	4	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1987	0.00	20250103	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32487	N	N	N	N
115	20250106	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	16831933	8518	33.03	1987	1987	1975	2570	1385	1978	1976.04	0.23	4	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	285	39.68	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	1987	0.00	20250103	1970	0.71	20250102	2040	-2.75	20240910	1868	6.21	20241113	N	451700	100	14 억	32487	N	N	N	N
116	20250106	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	16229213	8213	31.85	1987	1987	1975	2570	1385	1978	1976.04	0.23	4	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	285	39.68	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	1987	0.00	20250103	1970	0.71	20250102	2040	-2.75	20240910	1868	6.21	20241113	N	451700	100	14 억	32487	N	N	N	N
117	20250106	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	1403618	709	2.75	1987	1987	1978	2570	1385	1978	1979.72	0.23	4	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1987	0.00	20250103	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32487	N	N	N	N
118	20250106	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	1007668	509	1.97	1987	1987	1978	2570	1385	1978	1979.70	0.23	4	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1987	0.00	20250103	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32487	N	N	N	N
119	20250106	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	3	2	0.15	217970	110	0.43	1987	1987	1981	2570	1385	1978	1981.55	0.23	-1	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	1987	0.00	20250103	1970	0.56	20250102	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	32487	N	N	N	N
120	20250106	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	9	2	0.46	19870	10	0.04	1987	1987	1987	2570	1385	1978	1987.00	0.23	-1	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	285	39.74	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	1987	0.00	20250103	1970	0.86	20250102	2040	-2.60	20240910	1868	6.37	20241113	N	451700	100	14 억	32487	N	N	N	N
121	20250106	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	9	2	0.46	19870	10	0.04	1987	1987	1987	2570	1385	1978	1987.00	0.23	-1	1994	1985	1978	1969	1962	1982	1966	14	592	100	1460	1	1	14350000	285	39.74	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	1987	0.00	20250103	1970	0.86	20250102	2040	-2.60	20240910	1868	6.37	20241113	N	451700	100	14 억	32487	N	N	N	N
122	20250103	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	50922699	25786	1640.33	1980	1987	1971	2575	1388	1982	1974.82	0.23	-25	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.18	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1987	-0.45	20250103	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32517	N	N	N	N
123	20250103	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	50881164	25765	1638.99	1980	1987	1971	2575	1388	1982	1974.82	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.18	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1987	-0.45	20250103	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32517	N	N	N	N
124	20250103	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	30893524	15635	994.59	1980	1987	1971	2575	1388	1982	1975.92	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.56	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	1987	-0.45	20250103	1970	0.41	20250102	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	32517	N	N	N	N
125	20250103	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	4	2	0.20	30822316	15599	992.30	1980	1987	1971	2575	1388	1982	1975.92	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	285	39.72	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	1987	-0.05	20250103	1970	0.81	20250102	2040	-2.65	20240910	1868	6.32	20241113	N	451700	100	14 억	32517	N	N	N	N
126	20250103	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	9875773	4989	317.37	1980	1987	1971	2575	1388	1982	1979.51	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	1987	-0.55	20250103	1970	0.30	20250102	2040	-3.14	20240910	1868	5.78	20241113	N	451700	100	14 억	32517	N	N	N	N
127	20250103	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	8226265	4156	264.38	1980	1987	1971	2575	1388	1982	1979.37	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	1987	-0.55	20250103	1970	0.30	20250102	2040	-3.14	20240910	1868	5.78	20241113	N	451700	100	14 억	32517	N	N	N	N
128	20250103	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	7037259	3554	226.08	1980	1987	1971	2575	1388	1982	1980.10	0.23	-19	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	1987	-0.55	20250103	1970	0.30	20250102	2040	-3.14	20240910	1868	5.78	20241113	N	451700	100	14 억	32517	N	N	N	N
129	20250103	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.23	0	1992	1986	1978	1972	1964	1990	1976	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32517	N	N	N	N
130	20250102	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	3101664	1572	5070.97	1980	1984	1970	2570	1386	1979	1973.07	0.23	-20	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32542	N	N	N	N
131	20250102	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	3081844	1562	5038.71	1980	1984	1970	2570	1386	1979	1973.01	0.23	-14	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32542	N	N	N	N
132	20250102	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	3081844	1562	5038.71	1980	1984	1970	2570	1386	1979	1973.01	0.23	-14	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32542	N	N	N	N
133	20250102	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	2458165	1246	4019.35	1980	1984	1970	2570	1386	1979	1972.85	0.23	-14	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32542	N	N	N	N
134	20250102	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	2250966	1141	3680.65	1980	1984	1970	2570	1386	1979	1972.80	0.23	-13	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.01	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	1984	-0.25	20250102	1970	0.46	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32542	N	N	N	N
135	20250102	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	1722217	873	2816.13	1980	1984	1970	2570	1386	1979	1972.76	0.23	0	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	1984	-0.10	20250102	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32542	N	N	N	N
136	20250102	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	21774	11	35.48	1980	1980	1979	2570	1386	1979	1979.45	0.23	5	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	1980	-0.05	20250102	1979	0.00	20250102	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32542	N	N	N	N
137	20250102	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.23	0	1983	1981	1980	1978	1977	1980	1977	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	0	0.00	0	0	0.00	0	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	32542	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History