KissMeData/473950/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	newHighLowPriceClassCode	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	161405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	410920	205	51.90	2005	2005	2000	2605	1405	2005	2004.49	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
3	20250124	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	410920	205	51.90	2005	2005	2000	2605	1405	2005	2004.49	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
4	20250124	141401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	110170	55	13.92	2005	2005	2000	2605	1405	2005	2003.09	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
5	20250124	131405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	104155	52	13.16	2005	2005	2000	2605	1405	2005	2002.98	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
6	20250124	121400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	104155	52	13.16	2005	2005	2000	2605	1405	2005	2002.98	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
7	20250124	111402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	102155	51	12.91	2005	2005	2000	2605	1405	2005	2003.04	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
8	20250124	101358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	80130	40	10.13	2005	2005	2000	2605	1405	2005	2003.25	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
9	20250124	091408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	48120	24	6.08	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	2018	2011	1998	1991	1978	2015	1995	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
10	20250123	161357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	789862	395	8.63	2000	2005	1985	2600	1400	2000	1999.65	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
11	20250123	151355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	265847	133	2.91	2000	2000	1985	2600	1400	2000	1998.85	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
12	20250123	141348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	265847	133	2.91	2000	2000	1985	2600	1400	2000	1998.85	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
13	20250123	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	265847	133	2.91	2000	2000	1985	2600	1400	2000	1998.85	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
14	20250123	121355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	257890	129	2.82	2000	2000	1999	2600	1400	2000	1999.15	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
15	20250123	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	257890	129	2.82	2000	2000	1999	2600	1400	2000	1999.15	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
16	20250123	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-1	5	-0.05	5998	3	0.07	2000	2000	1999	2600	1400	2000	1999.33	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	1	1	4420000	88	-111.06	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.77	1955	20250114	2.25	2015	-0.79	20250107	1955	2.25	20250114	3375	-40.77	20240725	1955	2.25	20250114	N	473950	100	4 억	2	N	N	N	N
17	20250123	091356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.00	0	2020	2010	1995	1985	1970	2015	1990	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
18	20250122	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	9074495	4575	161.21	1997	2005	1980	2605	1405	2005	1983.50	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
19	20250122	151347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	9066495	4571	161.06	1997	2005	1980	2605	1405	2005	1983.48	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.10	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
20	20250122	141343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8948613	4512	158.99	1997	2005	1980	2605	1405	2005	1983.29	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
21	20250122	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8948613	4512	158.99	1997	2005	1980	2605	1405	2005	1983.29	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
22	20250122	121344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8938613	4507	158.81	1997	2005	1980	2605	1405	2005	1983.27	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
23	20250122	111346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8938613	4507	158.81	1997	2005	1980	2605	1405	2005	1983.27	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
24	20250122	101358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	8928613	4502	158.63	1997	2005	1980	2605	1405	2005	1983.25	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
25	20250122	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	2023	2014	2006	1997	1989	2010	1993	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
26	20250121	161335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	5693993	2838	111.03	2010	2015	1998	2610	1410	2010	2006.34	0.00	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	0.00	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
27	20250121	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	5693993	2838	111.03	2010	2015	1998	2610	1410	2010	2006.34	0.00	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	0.00	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
28	20250121	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	3609179	1795	70.23	2010	2015	1998	2610	1410	2010	2010.68	0.00	42	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	0.00	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
29	20250121	131338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	3493231	1737	67.96	2010	2015	1998	2610	1410	2010	2011.07	0.00	42	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	0.00	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
30	20250121	121320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	3493231	1737	67.96	2010	2015	1998	2610	1410	2010	2011.07	0.00	42	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	0.00	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
31	20250121	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	2831575	1406	55.01	2010	2015	2010	2610	1410	2010	2013.92	0.00	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.03	-18.00	1618.00	3375	20240725	-40.30	1955	20250114	3.07	2015	0.00	20250107	1955	3.07	20250114	3375	-40.30	20240725	1955	3.07	20250114	N	473950	100	4 억	2	N	N	N	N
32	20250121	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	2819485	1400	54.77	2010	2015	2010	2610	1410	2010	2013.92	0.00	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.03	-18.00	1618.00	3375	20240725	-40.30	1955	20250114	3.07	2015	0.00	20250107	1955	3.07	20250114	3375	-40.30	20240725	1955	3.07	20250114	N	473950	100	4 억	2	N	N	N	N
33	20250121	091339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	2018	2013	2005	2000	1992	2016	2003	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
34	20250120	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	5111458	2556	73.28	2010	2010	1997	2615	1415	2015	1999.79	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
35	20250120	151338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	5109448	2555	73.25	2010	2010	1997	2615	1415	2015	1999.78	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
36	20250120	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	4086575	2043	58.57	2010	2010	2000	2615	1415	2015	2000.28	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
37	20250120	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	3260075	1630	46.73	2010	2010	2000	2615	1415	2015	2000.05	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	88	-111.11	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
38	20250120	121339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	2902075	1451	41.60	2010	2010	2000	2615	1415	2015	2000.05	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.03	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
39	20250120	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	2902075	1451	41.60	2010	2010	2000	2615	1415	2015	2000.05	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.03	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
40	20250120	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	2886035	1443	41.37	2010	2010	2000	2615	1415	2015	2000.02	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.03	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
41	20250120	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	2010	1	0.03	2010	2010	2010	2615	1415	2015	2010.00	0.00	0	2029	2021	2007	1999	1985	2026	2004	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
42	20250117	161331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	7013040	3488	80.65	2005	2015	1993	2605	1405	2005	2010.62	0.00	-474	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.08	-18.00	1618.00	3375	20240725	-40.30	1955	20250114	3.07	2015	0.00	20250107	1955	3.07	20250114	3375	-40.30	20240725	1955	3.07	20250114	N	473950	100	4 억	2	N	N	N	N
43	20250117	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	6858065	3411	78.87	2005	2015	1993	2605	1405	2005	2010.57	0.00	-474	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.08	-18.00	1618.00	3375	20240725	-40.30	1955	20250114	3.07	2015	0.00	20250107	1955	3.07	20250114	3375	-40.30	20240725	1955	3.07	20250114	N	473950	100	4 억	2	N	N	N	N
44	20250117	141335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	5689365	2831	65.46	2005	2015	1993	2605	1405	2005	2009.67	0.00	-474	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.06	-18.00	1618.00	3375	20240725	-40.30	1955	20250114	3.07	2015	0.00	20250107	1955	3.07	20250114	3375	-40.30	20240725	1955	3.07	20250114	N	473950	100	4 억	2	N	N	N	N
45	20250117	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	4474275	2227	51.49	2005	2015	1993	2605	1405	2005	2009.10	0.00	-474	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	0.00	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
46	20250117	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	3415195	1700	39.31	2005	2010	2005	2605	1405	2005	2008.94	0.00	-315	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
47	20250117	111337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1680110	836	19.33	2005	2010	2005	2605	1405	2005	2009.70	0.00	-20	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
48	20250117	101336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	484260	241	5.57	2005	2010	2005	2605	1405	2005	2009.38	0.00	0	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
49	20250117	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	2017	2011	2004	1998	1991	2014	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	2	N	N	N	N
50	20250116	161326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	8651405	4325	79.36	1998	2010	1997	2610	1410	2010	2000.32	0.01	-1888	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.10	-18.00	1618.00	3375	20240725	-40.59	1955	20250114	2.56	2015	-0.50	20250107	1955	2.56	20250114	3375	-40.59	20240725	1955	2.56	20250114	N	473950	100	4 억	595	N	N	N	N
51	20250116	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-12	5	-0.60	8019984	4009	73.56	1998	2010	1997	2610	1410	2010	2000.49	0.01	-1888	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.09	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	595	N	N	N	N
52	20250116	141331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-13	5	-0.65	6567539	3282	60.22	1998	2010	1997	2610	1410	2010	2001.08	0.01	-1194	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.07	-18.00	1618.00	3375	20240725	-40.83	1955	20250114	2.15	2015	-0.89	20250107	1955	2.15	20250114	3375	-40.83	20240725	1955	2.15	20250114	N	473950	100	4 억	595	N	N	N	N
53	20250116	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-13	5	-0.65	5896547	2946	54.06	1998	2010	1997	2610	1410	2010	2001.54	0.01	-858	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.07	-18.00	1618.00	3375	20240725	-40.83	1955	20250114	2.15	2015	-0.89	20250107	1955	2.15	20250114	3375	-40.83	20240725	1955	2.15	20250114	N	473950	100	4 억	595	N	N	N	N
54	20250116	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-12	5	-0.60	4853831	2424	44.48	1998	2010	1997	2610	1410	2010	2002.41	0.01	-510	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	595	N	N	N	N
55	20250116	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-12	5	-0.60	2275160	1133	20.79	1998	2010	1998	2610	1410	2010	2008.08	0.01	-162	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.03	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	595	N	N	N	N
56	20250116	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	8004	4	0.07	1998	2010	1998	2610	1410	2010	2001.00	0.01	0	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	595	N	N	N	N
57	20250116	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.01	0	2020	2014	2004	1998	1988	2018	2002	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	595	N	N	N	N
58	20250115	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	10877226	5450	19.91	1996	2010	1994	2600	1400	2000	1995.82	0.00	-680	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
59	20250115	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	10861146	5442	19.88	1996	2010	1994	2600	1400	2000	1995.80	0.00	-680	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	1	1	4420000	88	-110.83	1.23	12	0.12	-18.00	1618.00	3375	20240725	-40.89	1955	20250114	2.05	2015	-0.99	20250107	1955	2.05	20250114	3375	-40.89	20240725	1955	2.05	20250114	N	473950	100	4 억	2	N	N	N	N
60	20250115	141323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	10627731	5325	19.45	1996	2010	1994	2600	1400	2000	1995.82	0.00	-563	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	1	1	4420000	88	-110.83	1.23	12	0.12	-18.00	1618.00	3375	20240725	-40.89	1955	20250114	2.05	2015	-0.99	20250107	1955	2.05	20250114	3375	-40.89	20240725	1955	2.05	20250114	N	473950	100	4 억	2	N	N	N	N
61	20250115	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-5	5	-0.25	9965487	4993	18.24	1996	2010	1995	2600	1400	2000	1995.89	0.00	-238	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	1	1	4420000	88	-110.83	1.23	12	0.11	-18.00	1618.00	3375	20240725	-40.89	1955	20250114	2.05	2015	-0.99	20250107	1955	2.05	20250114	3375	-40.89	20240725	1955	2.05	20250114	N	473950	100	4 억	2	N	N	N	N
62	20250115	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	-3	5	-0.15	9368488	4694	17.14	1996	2010	1995	2600	1400	2000	1995.84	0.00	61	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	1	1	4420000	88	-110.94	1.23	12	0.11	-18.00	1618.00	3375	20240725	-40.83	1955	20250114	2.15	2015	-0.89	20250107	1955	2.15	20250114	3375	-40.83	20240725	1955	2.15	20250114	N	473950	100	4 억	2	N	N	N	N
63	20250115	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-2	5	-0.10	8615476	4317	15.77	1996	2010	1995	2600	1400	2000	1995.71	0.00	438	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.10	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
64	20250115	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	8243540	4131	15.09	1996	2010	1995	2600	1400	2000	1995.53	0.00	593	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.09	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
65	20250115	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	4231430	2120	7.74	1996	2010	1995	2600	1400	2000	1995.96	0.00	5	2030	2015	1985	1970	1940	2022	1977	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1955	20250114	2.81	2015	-0.25	20250107	1955	2.81	20250114	3375	-40.44	20240725	1955	2.81	20250114	N	473950	100	4 억	2	N	N	N	N
66	20250114	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	54308033	27379	1101.33	1990	2000	1955	2605	1405	2005	1983.57	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.62	-18.00	1618.00	3375	20240725	-40.74	1955	20250114	2.30	2015	-0.74	20250107	1955	2.30	20250114	3375	-40.74	20240725	1955	2.30	20250114	N	473950	100	4 억	2	N	N	N	N
67	20250114	151326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	-9	5	-0.45	54154033	27302	1098.23	1990	1999	1955	2605	1405	2005	1983.52	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-110.89	1.23	12	0.62	-18.00	1618.00	3375	20240725	-40.86	1955	20250114	2.10	2015	-0.94	20250107	1955	2.10	20250114	3375	-40.86	20240725	1955	2.10	20250114	N	473950	100	4 억	2	N	N	N	N
68	20250114	141322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	53994263	27222	1095.01	1990	1999	1955	2605	1405	2005	1983.48	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.62	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
69	20250114	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	53994263	27222	1095.01	1990	1999	1955	2605	1405	2005	1983.48	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.62	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
70	20250114	121316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	53294963	26872	1080.93	1990	1999	1955	2605	1405	2005	1983.29	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.61	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
71	20250114	111313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	53097161	26773	1076.95	1990	1999	1955	2605	1405	2005	1983.24	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.61	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
72	20250114	101313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	53097161	26773	1076.95	1990	1999	1955	2605	1405	2005	1983.24	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.61	-18.00	1618.00	3375	20240725	-40.80	1955	20250114	2.20	2015	-0.84	20250107	1955	2.20	20250114	3375	-40.80	20240725	1955	2.20	20250114	N	473950	100	4 억	2	N	N	N	N
73	20250114	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	3496975	1761	70.84	1990	1999	1983	2605	1405	2005	1985.79	0.00	0	2013	2009	2001	1997	1989	2011	1999	4	600	100	1400	1	1	4420000	88	-111.06	1.24	12	0.04	-18.00	1618.00	3375	20240725	-40.77	1980	20241227	0.96	2015	-0.79	20250107	1982	0.86	20250107	3375	-40.77	20240725	1980	0.96	20241227	N	473950	100	4 억	2	N	N	N	N
74	20250113	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4961776	2486	117.93	2005	2005	1993	2605	1405	2005	1995.89	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
75	20250113	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4961776	2486	117.93	2005	2005	1993	2605	1405	2005	1995.89	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.06	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
76	20250113	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4259021	2135	101.28	2005	2005	1993	2605	1405	2005	1994.86	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
77	20250113	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4259021	2135	101.28	2005	2005	1993	2605	1405	2005	1994.86	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
78	20250113	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-12	5	-0.60	4257016	2134	101.23	2005	2005	1993	2605	1405	2005	1994.85	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	1	1	4420000	88	-110.72	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.95	1980	20241227	0.66	2015	-1.09	20250107	1982	0.55	20250107	3375	-40.95	20240725	1980	0.66	20241227	N	473950	100	4 억	2	N	N	N	N
79	20250113	111249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	-12	5	-0.60	4257016	2134	101.23	2005	2005	1993	2605	1405	2005	1994.85	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	1	1	4420000	88	-110.72	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.95	1980	20241227	0.66	2015	-1.09	20250107	1982	0.55	20250107	3375	-40.95	20240725	1980	0.66	20241227	N	473950	100	4 억	2	N	N	N	N
80	20250113	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4243053	2127	100.90	2005	2005	1993	2605	1405	2005	1994.85	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
81	20250113	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	2016	2010	2004	1998	1992	2013	2001	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
82	20250110	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4215715	2108	95.82	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
83	20250110	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4215715	2108	95.82	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
84	20250110	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4215715	2108	95.82	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
85	20250110	131243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	4215715	2108	95.82	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
86	20250110	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	4209700	2105	95.68	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	-0.25	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
87	20250110	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	4209700	2105	95.68	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	-0.25	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
88	20250110	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	4209700	2105	95.68	2000	2010	1998	2600	1400	2000	1999.86	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	-0.25	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
89	20250110	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.00	0	2015	2007	1997	1989	1979	2011	1993	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2015	-0.74	20250107	1982	0.91	20250107	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	2	N	N	N	N
90	20250109	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4380821	2200	20.76	1992	2005	1987	2605	1405	2005	1991.28	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2015	-0.74	20250107	1982	0.91	20250107	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	2	N	N	N	N
91	20250109	151227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	-6	5	-0.30	4234821	2127	20.08	1992	2005	1987	2605	1405	2005	1990.98	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	1	1	4420000	88	-111.06	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.77	1980	20241227	0.96	2015	-0.79	20250107	1982	0.86	20250107	3375	-40.77	20240725	1980	0.96	20241227	N	473950	100	4 억	2	N	N	N	N
92	20250109	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	4224826	2122	20.03	1992	2005	1987	2605	1405	2005	1990.96	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2015	-0.84	20250107	1982	0.81	20250107	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
93	20250109	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-7	5	-0.35	4222828	2121	20.02	1992	2005	1987	2605	1405	2005	1990.96	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	1	1	4420000	88	-111.00	1.23	12	0.05	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2015	-0.84	20250107	1982	0.81	20250107	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
94	20250109	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4210840	2115	19.96	1992	2005	1987	2605	1405	2005	1990.94	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2015	-0.74	20250107	1982	0.91	20250107	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	2	N	N	N	N
95	20250109	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	4210840	2115	19.96	1992	2005	1987	2605	1405	2005	1990.94	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2015	-0.74	20250107	1982	0.91	20250107	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	2	N	N	N	N
96	20250109	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	4192840	2106	19.88	1992	2005	1987	2605	1405	2005	1990.90	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
97	20250109	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	2033	2018	2000	1985	1967	2021	1988	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.00	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	-0.50	20250107	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
98	20250108	161223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-10	5	-0.50	21247575	10595	66.63	2005	2015	1982	2615	1415	2015	2005.43	0.00	-12	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.39	1.24	12	0.24	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2015	0.00	20250107	1982	1.16	20250108	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	14	N	N	N	N
99	20250108	151228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	20896700	10420	65.53	2005	2015	1982	2615	1415	2015	2005.44	0.00	113	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.24	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	0.00	20250107	1982	1.41	20250108	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	14	N	N	N	N
100	20250108	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	20643440	10294	64.74	2005	2015	1982	2615	1415	2015	2005.39	0.00	-12	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.23	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	0.00	20250107	1982	1.41	20250108	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	14	N	N	N	N
101	20250108	131229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	20633390	10289	64.71	2005	2015	1982	2615	1415	2015	2005.38	0.00	-12	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.23	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	0.00	20250107	1982	1.41	20250108	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	14	N	N	N	N
102	20250108	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-15	5	-0.74	4551380	2288	14.39	2005	2015	1982	2615	1415	2015	1989.24	0.00	0	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	88	-111.11	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2015	0.00	20250107	1982	0.91	20250108	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	14	N	N	N	N
103	20250108	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	4451380	2238	14.07	2005	2015	1982	2615	1415	2015	1989.00	0.00	0	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.67	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	0.00	20250107	1982	1.41	20250108	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	14	N	N	N	N
104	20250108	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	4329185	2177	13.69	2005	2015	1982	2615	1415	2015	1988.60	0.00	0	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.94	1.25	12	0.05	-18.00	1618.00	3375	20240725	-40.30	1980	20241227	1.77	2015	0.00	20250107	1982	1.66	20250108	3375	-40.30	20240725	1980	1.77	20241227	N	473950	100	4 억	14	N	N	N	N
105	20250108	091228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.00	0	2037	2026	2004	1993	1971	2031	1998	4	600	100	1410	5	1	4420000	89	-111.94	1.25	12	0.00	-18.00	1618.00	3375	20240725	-40.30	1980	20241227	1.77	2015	0.00	20250107	1982	1.66	20250107	3375	-40.30	20240725	1980	1.77	20241227	N	473950	100	4 억	14	N	N	N	N
106	20250107	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	31914735	15901	193.80	2000	2015	1982	2605	1405	2005	2007.09	0.00	12	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.36	-18.00	1618.00	3375	20240725	-40.30	1980	20241227	1.77	2015	0.00	20250107	1982	1.66	20250107	3375	-40.30	20240725	1980	1.77	20241227	N	473950	100	4 억	2	N	N	N	N
107	20250107	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	31914735	15901	193.80	2000	2015	1982	2605	1405	2005	2007.09	0.00	12	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.36	-18.00	1618.00	3375	20240725	-40.30	1980	20241227	1.77	2015	0.00	20250107	1982	1.66	20250107	3375	-40.30	20240725	1980	1.77	20241227	N	473950	100	4 억	2	N	N	N	N
108	20250107	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	28795515	14353	174.93	2000	2015	1982	2605	1405	2005	2006.24	0.00	12	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.94	1.25	12	0.32	-18.00	1618.00	3375	20240725	-40.30	1980	20241227	1.77	2015	0.00	20250107	1982	1.66	20250107	3375	-40.30	20240725	1980	1.77	20241227	N	473950	100	4 억	2	N	N	N	N
109	20250107	131218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	23214675	11571	141.02	2000	2015	1982	2605	1405	2005	2006.28	0.00	65	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.26	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2015	-0.25	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
110	20250107	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	19058480	9504	115.83	2000	2010	1982	2605	1405	2005	2005.31	0.00	0	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.22	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2010	0.00	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
111	20250107	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	14831450	7401	90.20	2000	2010	1982	2605	1405	2005	2003.98	0.00	0	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.67	1.24	12	0.17	-18.00	1618.00	3375	20240725	-40.44	1980	20241227	1.52	2010	0.00	20250107	1982	1.41	20250107	3375	-40.44	20240725	1980	1.52	20241227	N	473950	100	4 억	2	N	N	N	N
112	20250107	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	5925450	2969	36.19	2000	2005	1982	2605	1405	2005	1995.77	0.00	0	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	89	-111.39	1.24	12	0.07	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2005	0.00	20250106	1982	1.16	20250107	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	2	N	N	N	N
113	20250107	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-5	5	-0.25	1100000	550	6.70	2000	2000	2000	2605	1405	2005	2000.00	0.00	0	2015	2009	1999	1993	1983	2013	1997	4	600	100	1400	5	1	4420000	88	-111.11	1.24	12	0.01	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2005	-0.25	20250106	1985	0.76	20250102	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	2	N	N	N	N
114	20250106	161204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	16408307	8205	299.89	1997	2005	1989	2595	1399	1998	1999.79	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	89	-111.39	1.24	12	0.19	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2005	0.00	20250106	1985	1.01	20250102	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	428	N	N	N	N
115	20250106	151204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	16398282	8200	299.71	1997	2005	1989	2595	1399	1998	1999.79	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	88	-111.11	1.24	12	0.19	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2005	-0.25	20250106	1985	0.76	20250102	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	428	N	N	N	N
116	20250106	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	16398282	8200	299.71	1997	2005	1989	2595	1399	1998	1999.79	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	88	-111.11	1.24	12	0.19	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2005	-0.25	20250106	1985	0.76	20250102	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	428	N	N	N	N
117	20250106	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	16396282	8199	299.67	1997	2005	1989	2595	1399	1998	1999.79	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	88	-111.11	1.24	12	0.19	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2005	-0.25	20250106	1985	0.76	20250102	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	428	N	N	N	N
118	20250106	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	10362282	5182	189.40	1997	2005	1989	2595	1399	1998	1999.67	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	89	-111.39	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2005	0.00	20250106	1985	1.01	20250102	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	428	N	N	N	N
119	20250106	111157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	10362282	5182	189.40	1997	2005	1989	2595	1399	1998	1999.67	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	89	-111.39	1.24	12	0.12	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2005	0.00	20250106	1985	1.01	20250102	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	428	N	N	N	N
120	20250106	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	7	2	0.35	10151757	5077	185.56	1997	2005	1989	2595	1399	1998	1999.56	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	89	-111.39	1.24	12	0.11	-18.00	1618.00	3375	20240725	-40.59	1980	20241227	1.26	2005	0.00	20250106	1985	1.01	20250102	3375	-40.59	20240725	1980	1.26	20241227	N	473950	100	4 억	428	N	N	N	N
121	20250106	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	2	2	0.10	1370260	686	25.07	1997	2000	1997	2595	1399	1998	1997.46	0.01	-426	2009	2003	1994	1988	1979	2006	1991	4	597	100	1390	5	1	4420000	88	-111.11	1.24	12	0.02	-18.00	1618.00	3375	20240725	-40.74	1980	20241227	1.01	2000	0.00	20250103	1985	0.76	20250102	3375	-40.74	20240725	1980	1.01	20241227	N	473950	100	4 억	428	N	N	N	N
122	20250103	161145	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5444503	2736	104.19	1990	2000	1985	2590	1396	1994	1989.95	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
123	20250103	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5444503	2736	104.19	1990	2000	1985	2590	1396	1994	1989.95	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
124	20250103	141151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5444503	2736	104.19	1990	2000	1985	2590	1396	1994	1989.95	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
125	20250103	131152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5244732	2636	100.38	1990	2000	1985	2590	1396	1994	1989.66	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
126	20250103	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5244732	2636	100.38	1990	2000	1985	2590	1396	1994	1989.66	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
127	20250103	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	4	2	0.20	5244732	2636	100.38	1990	2000	1985	2590	1396	1994	1989.66	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.00	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.80	1980	20241227	0.91	2000	-0.10	20250103	1985	0.65	20250103	3375	-40.80	20240725	1980	0.91	20241227	N	473950	100	4 억	2	N	N	N	N
128	20250103	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	5	2	0.25	4811158	2419	92.12	1990	2000	1985	2590	1396	1994	1988.90	0.00	426	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-111.06	1.24	12	0.05	-18.00	1618.00	3375	20240725	-40.77	1980	20241227	0.96	2000	-0.05	20250103	1985	0.71	20250103	3375	-40.77	20240725	1980	0.96	20241227	N	473950	100	4 억	2	N	N	N	N
129	20250103	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	2001	1997	1991	1987	1981	1994	1984	4	596	100	1390	1	1	4420000	88	-110.78	1.23	12	0.00	-18.00	1618.00	3375	20240725	-40.92	1980	20241227	0.71	1995	-0.05	20250102	1985	0.45	20250102	3375	-40.92	20240725	1980	0.71	20241227	N	473950	100	4 억	2	N	N	N	N
130	20250102	161137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	8	2	0.40	5224662	2626	278.18	1995	1995	1985	2580	1391	1986	1989.59	0.00	-74	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.78	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.92	1980	20241227	0.71	1995	-0.05	20250102	1985	0.45	20250102	3375	-40.92	20240725	1980	0.71	20241227	N	473950	100	4 억	76	N	N	N	N
131	20250102	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	8	2	0.40	5182788	2605	275.95	1995	1995	1985	2580	1391	1986	1989.55	0.00	-74	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.78	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.92	1980	20241227	0.71	1995	-0.05	20250102	1985	0.45	20250102	3375	-40.92	20240725	1980	0.71	20241227	N	473950	100	4 억	76	N	N	N	N
132	20250102	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	8	2	0.40	5120974	2574	272.67	1995	1995	1985	2580	1391	1986	1989.50	0.00	-74	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.78	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.92	1980	20241227	0.71	1995	-0.05	20250102	1985	0.45	20250102	3375	-40.92	20240725	1980	0.71	20241227	N	473950	100	4 억	76	N	N	N	N
133	20250102	131140	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	9	2	0.45	5073118	2550	270.13	1995	1995	1985	2580	1391	1986	1989.46	0.00	-74	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.83	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.89	1980	20241227	0.76	1995	0.00	20250102	1985	0.50	20250102	3375	-40.89	20240725	1980	0.76	20241227	N	473950	100	4 억	76	N	N	N	N
134	20250102	121137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	9	2	0.45	5057158	2542	269.28	1995	1995	1985	2580	1391	1986	1989.44	0.00	-74	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.83	1.23	12	0.06	-18.00	1618.00	3375	20240725	-40.89	1980	20241227	0.76	1995	0.00	20250102	1985	0.50	20250102	3375	-40.89	20240725	1980	0.76	20241227	N	473950	100	4 억	76	N	N	N	N
135	20250102	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	9	2	0.45	1995	1	0.11	1995	1995	1995	2580	1391	1986	1995.00	0.00	0	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.83	1.23	12	0.00	-18.00	1618.00	3375	20240725	-40.89	1980	20241227	0.76	1995	0.00	20250102	1995	0.00	20250102	3375	-40.89	20240725	1980	0.76	20241227	N	473950	100	4 억	76	N	N	N	N
136	20250102	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	9	2	0.45	1995	1	0.11	1995	1995	1995	2580	1391	1986	1995.00	0.00	0	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.83	1.23	12	0.00	-18.00	1618.00	3375	20240725	-40.89	1980	20241227	0.76	1995	0.00	20250102	1995	0.00	20250102	3375	-40.89	20240725	1980	0.76	20241227	N	473950	100	4 억	76	N	N	N	N
137	20250102	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.00	0	2002	1993	1989	1980	1976	1998	1985	4	594	100	1390	1	1	4420000	88	-110.33	1.23	12	0.00	-18.00	1618.00	3375	20240725	-41.16	1980	20241227	0.30	0	0.00	0	0	0.00	0	3375	-41.16	20240725	1980	0.30	20241227	N	473950	100	4 억	76	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History