KissMeData/454750/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12165155	6070	900.59	2000	2005	2000	2605	1405	2005	2004.14	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1976	N	N	N	N
3	20250124	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12165155	6070	900.59	2000	2005	2000	2605	1405	2005	2004.14	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1976	N	N	N	N
4	20250124	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2140155	1070	158.75	2000	2005	2000	2605	1405	2005	2000.14	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1976	N	N	N	N
5	20250124	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2140155	1070	158.75	2000	2005	2000	2605	1405	2005	2000.14	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1976	N	N	N	N
6	20250124	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2140155	1070	158.75	2000	2005	2000	2605	1405	2005	2000.14	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1976	N	N	N	N
7	20250124	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2080155	1040	154.30	2000	2005	2000	2605	1405	2005	2000.15	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1976	N	N	N	N
8	20250124	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2062155	1031	152.97	2000	2005	2000	2605	1405	2005	2000.15	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1976	N	N	N	N
9	20250124	091349	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	0.03	0	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1976	N	N	N	N
10	20250123	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1348420	674	4.92	2005	2005	2000	2605	1405	2005	2000.62	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
11	20250123	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1348420	674	4.92	2005	2005	2000	2605	1405	2005	2000.62	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
12	20250123	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	346415	173	1.26	2005	2005	2000	2605	1405	2005	2002.40	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
13	20250123	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	346415	173	1.26	2005	2005	2000	2605	1405	2005	2002.40	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
14	20250123	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	346415	173	1.26	2005	2005	2000	2605	1405	2005	2002.40	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
15	20250123	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	346415	173	1.26	2005	2005	2000	2605	1405	2005	2002.40	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
16	20250123	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	286265	143	1.04	2005	2005	2000	2605	1405	2005	2001.85	0.03	-97	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
17	20250123	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	100250	50	0.36	2005	2005	2005	2605	1405	2005	2005.00	0.03	-7	2008	2006	2003	2001	1998	2007	2002	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2073	N	N	N	N
18	20250122	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	27455355	13705	211.73	2005	2005	2000	2600	1400	2000	2003.31	0.03	-22	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.19	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
19	20250122	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	27036310	13496	208.50	2005	2005	2000	2600	1400	2000	2003.28	0.03	33	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.19	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
20	20250122	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	15732870	7848	121.24	2005	2005	2000	2600	1400	2000	2004.70	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
21	20250122	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	8972010	4476	69.15	2005	2005	2000	2600	1400	2000	2004.47	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.06	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
22	20250122	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	5196960	2592	40.04	2005	2005	2005	2600	1400	2000	2005.00	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.04	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
23	20250122	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2420035	1207	18.65	2005	2005	2005	2600	1400	2000	2005.00	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
24	20250122	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2007005	1001	15.46	2005	2005	2005	2600	1400	2000	2005.00	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	2095	N	N	N	N
25	20250122	091328	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	0.03	0	2016	2008	1997	1989	1978	2012	1993	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	2095	N	N	N	N
26	20250121	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12963246	6473	60.23	1994	2005	1986	2605	1405	2005	2002.66	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.09	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
27	20250121	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12963246	6473	60.23	1994	2005	1986	2605	1405	2005	2002.66	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.09	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
28	20250121	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12963246	6473	60.23	1994	2005	1986	2605	1405	2005	2002.66	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.09	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
29	20250121	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12963246	6473	60.23	1994	2005	1986	2605	1405	2005	2002.66	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.09	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
30	20250121	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	10963246	5473	50.92	1994	2005	1986	2605	1405	2005	2003.15	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
31	20250121	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	10963246	5473	50.92	1994	2005	1986	2605	1405	2005	2003.15	0.03	105	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1990	N	N	N	N
32	20250121	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	907878	457	4.25	1994	1998	1986	2605	1405	2005	1986.60	0.03	115	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	1	1	7202000	144	86.87	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.80	1970	20241226	1.42	2010	-0.60	20250113	1980	0.91	20250113	2215	-9.80	20240510	1970	1.42	20241226	N	454750	100	7 억	1990	N	N	N	N
33	20250121	091320	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	0.03	0	2014	2009	2000	1995	1986	2012	1998	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1990	N	N	N	N
34	20250120	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21548189	10748	136.52	2005	2005	1991	2605	1405	2005	2004.86	0.03	7	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.15	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
35	20250120	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	19952209	9952	126.41	2005	2005	1991	2605	1405	2005	2004.84	0.03	7	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.14	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
36	20250120	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	11925690	5948	75.55	2005	2005	2000	2605	1405	2005	2004.99	0.03	7	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
37	20250120	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	3059580	1526	19.38	2005	2005	2000	2605	1405	2005	2004.97	0.03	7	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
38	20250120	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1024505	511	6.49	2005	2005	2000	2605	1405	2005	2004.90	0.03	0	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
39	20250120	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	24010	12	0.15	2005	2005	2000	2605	1405	2005	2000.83	0.03	0	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1983	N	N	N	N
40	20250120	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2005	1	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.03	0	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
41	20250120	091319	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	0.03	0	2012	2008	2001	1997	1990	2010	1999	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
42	20250117	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	15777922	7873	31.34	2005	2005	1994	2605	1405	2005	2004.05	0.03	-439	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
43	20250117	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	15497222	7733	30.78	2005	2005	1994	2605	1405	2005	2004.04	0.03	-439	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
44	20250117	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12850722	6413	25.53	2005	2005	1994	2605	1405	2005	2003.85	0.03	-439	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.09	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
45	20250117	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	10204222	5093	20.27	2005	2005	1994	2605	1405	2005	2003.58	0.03	-439	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.07	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
46	20250117	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	7718022	3853	15.34	2005	2005	1994	2605	1405	2005	2003.12	0.03	-439	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.05	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1983	N	N	N	N
47	20250117	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	3468410	1730	6.89	2005	2005	2000	2605	1405	2005	2004.86	0.03	-48	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1983	N	N	N	N
48	20250117	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	806010	402	1.60	2005	2005	2005	2605	1405	2005	2005.00	0.03	0	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.01	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
49	20250117	091317	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	0.03	0	2016	2010	2004	1998	1992	2013	2001	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	-0.25	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1983	N	N	N	N
50	20250116	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	50321886	25121	913.16	1999	2010	1998	2595	1400	1999	2003.18	0.03	-2544	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	144	87.17	1.04	12	0.35	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	0.00	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1994	N	N	N	N
51	20250116	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	49319386	24621	894.98	1999	2010	1998	2595	1400	1999	2003.14	0.03	-2544	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	144	87.17	1.04	12	0.34	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	0.00	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1994	N	N	N	N
52	20250116	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	42492329	21215	771.17	1999	2010	1998	2595	1400	1999	2002.94	0.03	-2157	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	144	86.96	1.04	12	0.29	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	0.00	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1994	N	N	N	N
53	20250116	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	25463814	12703	461.76	1999	2010	1998	2595	1400	1999	2004.55	0.03	-1545	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	144	87.17	1.04	12	0.18	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	0.00	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1994	N	N	N	N
54	20250116	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	18585671	9271	337.00	1999	2010	1998	2595	1400	1999	2004.71	0.03	-948	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	144	87.17	1.04	12	0.13	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2010	0.00	20250113	1980	1.26	20250113	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1994	N	N	N	N
55	20250116	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	11310709	5641	205.05	1999	2010	1998	2595	1400	1999	2005.09	0.03	-318	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	1	1	7202000	144	86.87	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.80	1970	20241226	1.42	2010	0.00	20250113	1980	0.91	20250113	2215	-9.80	20240510	1970	1.42	20241226	N	454750	100	7 억	1994	N	N	N	N
56	20250116	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	11	2	0.55	3391550	1691	61.47	1999	2010	1998	2595	1400	1999	2005.65	0.03	-11	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	5	1	7202000	145	87.39	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.26	1970	20241226	2.03	2010	0.00	20250113	1980	1.52	20250113	2215	-9.26	20240510	1970	2.03	20241226	N	454750	100	7 억	1994	N	N	N	N
57	20250116	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.03	0	2009	2004	1995	1990	1981	1999	1985	7	596	100	1390	1	1	7202000	144	86.91	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2010	-0.55	20250113	1980	0.96	20250113	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1994	N	N	N	N
58	20250115	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	13	2	0.65	5464789	2751	11.76	2000	2000	1986	2580	1391	1986	1986.47	0.03	-2175	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	144	86.91	1.03	12	0.04	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2010	-0.55	20250113	1980	0.96	20250113	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1994	N	N	N	N
59	20250115	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	5446798	2742	11.72	2000	2000	1986	2580	1391	1986	1986.43	0.03	-2175	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	143	86.35	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2010	-1.19	20250113	1980	0.30	20250113	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1994	N	N	N	N
60	20250115	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	3907447	1967	8.41	2000	2000	1986	2580	1391	1986	1986.50	0.03	-1939	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	143	86.39	1.03	12	0.03	23.00	1932.00	2215	20240510	-10.29	1970	20241226	0.86	2010	-1.14	20250113	1980	0.35	20250113	2215	-10.29	20240510	1970	0.86	20241226	N	454750	100	7 억	1994	N	N	N	N
61	20250115	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	12	2	0.60	2852779	1436	6.14	2000	2000	1986	2580	1391	1986	1986.61	0.03	-1408	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1970	20241226	1.42	2010	-0.60	20250113	1980	0.91	20250113	2215	-9.80	20240510	1970	1.42	20241226	N	454750	100	7 억	1994	N	N	N	N
62	20250115	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	1798153	905	3.87	2000	2000	1986	2580	1391	1986	1986.91	0.03	-882	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	143	86.35	1.03	12	0.01	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2010	-1.19	20250113	1980	0.30	20250113	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1994	N	N	N	N
63	20250115	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	519092	261	1.12	2000	2000	1986	2580	1391	1986	1988.86	0.03	-238	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	143	86.39	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.29	1970	20241226	0.86	2010	-1.14	20250113	1980	0.35	20250113	2215	-10.29	20240510	1970	0.86	20241226	N	454750	100	7 억	1994	N	N	N	N
64	20250115	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	14	2	0.70	35776	18	0.08	2000	2000	1986	2580	1391	1986	1987.56	0.03	0	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1994	N	N	N	N
65	20250115	091314	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	0.03	0	2020	2003	1993	1976	1966	2011	1984	7	594	100	1390	1	1	7202000	143	86.35	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2010	-1.19	20250113	1980	0.30	20250113	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1994	N	N	N	N
66	20250114	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	46449983	23392	45.41	1983	2010	1983	2575	1389	1983	1985.72	0.03	29	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	1	1	7202000	143	86.35	1.03	12	0.32	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2010	0.00	20250113	1980	0.30	20250113	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1965	N	N	N	N
67	20250114	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	16	2	0.81	45157245	22744	44.15	1983	2010	1983	2575	1389	1983	1985.46	0.03	29	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	1	1	7202000	144	86.91	1.03	12	0.32	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2010	0.00	20250113	1980	0.96	20250113	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1965	N	N	N	N
68	20250114	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	16	2	0.81	44101773	22216	43.12	1983	2010	1983	2575	1389	1983	1985.14	0.03	8	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	1	1	7202000	144	86.91	1.03	12	0.31	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2010	0.00	20250113	1980	0.96	20250113	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1965	N	N	N	N
69	20250114	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	17	2	0.86	43883882	22107	42.91	1983	2010	1983	2575	1389	1983	1985.07	0.03	0	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	5	1	7202000	144	86.96	1.04	12	0.31	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	0.00	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
70	20250114	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	17	2	0.86	43883882	22107	42.91	1983	2010	1983	2575	1389	1983	1985.07	0.03	0	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	5	1	7202000	144	86.96	1.04	12	0.31	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	0.00	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
71	20250114	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	17	2	0.86	43883882	22107	42.91	1983	2010	1983	2575	1389	1983	1985.07	0.03	0	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	5	1	7202000	144	86.96	1.04	12	0.31	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	0.00	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
72	20250114	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	17	2	0.86	43883882	22107	42.91	1983	2010	1983	2575	1389	1983	1985.07	0.03	0	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	5	1	7202000	144	86.96	1.04	12	0.31	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	0.00	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
73	20250114	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	198300	100	0.19	1983	1983	1983	2575	1389	1983	1983.00	0.03	0	2021	2002	1991	1972	1961	1996	1966	7	592	100	1380	1	1	7202000	143	86.22	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.47	1970	20241226	0.66	2010	-1.34	20250113	1980	0.15	20250113	2215	-10.47	20240510	1970	0.66	20241226	N	454750	100	7 억	1965	N	N	N	N
74	20250113	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-17	5	-0.85	102021506	51518	150.41	1990	2010	1980	2600	1400	2000	1980.31	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	1	1	7202000	143	86.22	1.03	12	0.72	23.00	1932.00	2215	20240510	-10.47	1970	20241226	0.66	2010	-1.34	20250113	1980	0.15	20250113	2215	-10.47	20240510	1970	0.66	20241226	N	454750	100	7 억	1965	N	N	N	N
75	20250113	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101522839	51267	149.68	1990	2010	1980	2600	1400	2000	1980.28	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
76	20250113	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101522839	51267	149.68	1990	2010	1980	2600	1400	2000	1980.28	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
77	20250113	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101522839	51267	149.68	1990	2010	1980	2600	1400	2000	1980.28	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
78	20250113	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101522839	51267	149.68	1990	2010	1980	2600	1400	2000	1980.28	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
79	20250113	111232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101522839	51267	149.68	1990	2010	1980	2600	1400	2000	1980.28	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
80	20250113	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	101020839	51016	148.94	1990	2010	1980	2600	1400	2000	1980.18	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.71	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2010	-0.50	20250113	1980	1.01	20250113	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
81	20250113	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	37830	19	0.06	1990	2010	1990	2600	1400	2000	1991.05	0.03	0	2010	2005	2000	1995	1990	2007	1997	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1970	20241226	2.03	2010	0.00	20250113	1985	1.26	20250107	2215	-9.26	20240510	1970	2.03	20241226	N	454750	100	7 억	1965	N	N	N	N
82	20250110	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	68374050	34252	2642.90	1995	2005	1995	2600	1400	2000	1996.21	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.48	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1982	N	N	N	N
83	20250110	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	68374050	34252	2642.90	1995	2005	1995	2600	1400	2000	1996.21	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.48	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1982	N	N	N	N
84	20250110	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	68374050	34252	2642.90	1995	2005	1995	2600	1400	2000	1996.21	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.48	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1982	N	N	N	N
85	20250110	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	68364050	34247	2642.52	1995	2005	1995	2600	1400	2000	1996.21	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.48	23.00	1932.00	2215	20240510	-9.93	1970	20241226	1.27	2005	0.00	20250102	1985	0.50	20250107	2215	-9.93	20240510	1970	1.27	20241226	N	454750	100	7 억	1982	N	N	N	N
86	20250110	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	40193626	20129	1553.16	1995	2005	1995	2600	1400	2000	1996.80	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	1	1	7202000	144	86.91	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	0.00	20250102	1985	0.71	20250107	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1982	N	N	N	N
87	20250110	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	13239126	6623	511.03	1995	2005	1995	2600	1400	2000	1998.96	0.03	-17	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	1	1	7202000	144	86.78	1.03	12	0.09	23.00	1932.00	2215	20240510	-9.89	1970	20241226	1.32	2005	0.00	20250102	1985	0.55	20250107	2215	-9.89	20240510	1970	1.32	20241226	N	454750	100	7 억	1982	N	N	N	N
88	20250110	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	11997005	6001	463.04	1995	2005	1995	2600	1400	2000	1999.17	0.03	0	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1982	N	N	N	N
89	20250110	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-5	5	-0.25	1995000	1000	77.16	1995	1995	1995	2600	1400	2000	1995.00	0.03	0	2010	2005	2000	1995	1990	2002	1992	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.93	1970	20241226	1.27	2005	-0.50	20250102	1985	0.50	20250107	2215	-9.93	20240510	1970	1.27	20241226	N	454750	100	7 억	1982	N	N	N	N
90	20250109	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2586182	1296	12.21	2005	2005	1995	2605	1405	2005	1995.51	0.03	17	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
91	20250109	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2586182	1296	12.21	2005	2005	1995	2605	1405	2005	1995.51	0.03	17	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	0.00	20250102	1985	0.76	20250107	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1965	N	N	N	N
92	20250109	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2576182	1291	12.16	2005	2005	1995	2605	1405	2005	1995.49	0.03	17	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250107	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1965	N	N	N	N
93	20250109	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-10	5	-0.50	561132	281	2.65	2005	2005	1995	2605	1405	2005	1996.91	0.03	17	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1970	20241226	1.27	2005	0.00	20250102	1985	0.50	20250107	2215	-9.93	20240510	1970	1.27	20241226	N	454750	100	7 억	1965	N	N	N	N
94	20250109	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-10	5	-0.50	461382	231	2.18	2005	2005	1995	2605	1405	2005	1997.32	0.03	17	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1970	20241226	1.27	2005	0.00	20250102	1985	0.50	20250107	2215	-9.93	20240510	1970	1.27	20241226	N	454750	100	7 억	1965	N	N	N	N
95	20250109	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2005	1	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.03	0	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250107	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1965	N	N	N	N
96	20250109	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2005	1	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.03	0	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250107	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1965	N	N	N	N
97	20250109	091224	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	0.03	0	2018	2011	1998	1991	1978	2015	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250107	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1965	N	N	N	N
98	20250108	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	17	2	0.86	21176008	10618	26.20	1999	2005	1985	2580	1392	1988	1994.35	0.03	-2	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	5	1	7202000	144	87.17	1.04	12	0.15	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250108	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1972	N	N	N	N
99	20250108	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	17	2	0.86	21176008	10618	26.20	1999	2005	1985	2580	1392	1988	1994.35	0.03	-2	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	5	1	7202000	144	87.17	1.04	12	0.15	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250108	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1972	N	N	N	N
100	20250108	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	17	2	0.86	21176008	10618	26.20	1999	2005	1985	2580	1392	1988	1994.35	0.03	-2	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	5	1	7202000	144	87.17	1.04	12	0.15	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1985	1.01	20250108	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1972	N	N	N	N
101	20250108	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	8	2	0.40	21165983	10613	26.19	1999	2000	1985	2580	1392	1988	1994.34	0.03	-2	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	1	1	7202000	144	86.78	1.03	12	0.15	23.00	1932.00	2215	20240510	-9.89	1970	20241226	1.32	2005	-0.45	20250102	1985	0.55	20250108	2215	-9.89	20240510	1970	1.32	20241226	N	454750	100	7 억	1972	N	N	N	N
102	20250108	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	12	2	0.60	21026263	10543	26.01	1999	2000	1985	2580	1392	1988	1994.33	0.03	-2	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	5	1	7202000	144	86.96	1.04	12	0.15	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1985	0.76	20250108	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1972	N	N	N	N
103	20250108	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	7	2	0.35	10027381	5042	12.44	1999	1999	1985	2580	1392	1988	1988.77	0.03	5	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	1	1	7202000	144	86.74	1.03	12	0.07	23.00	1932.00	2215	20240510	-9.93	1970	20241226	1.27	2005	-0.50	20250102	1985	0.50	20250108	2215	-9.93	20240510	1970	1.27	20241226	N	454750	100	7 억	1972	N	N	N	N
104	20250108	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	9	2	0.45	21987	11	0.03	1999	1999	1997	2580	1392	1988	1998.82	0.03	0	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2005	-0.40	20250102	1985	0.60	20250107	2215	-9.84	20240510	1970	1.37	20241226	N	454750	100	7 억	1972	N	N	N	N
105	20250108	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	19990	10	0.02	1999	1999	1999	2580	1392	1988	1999.00	0.03	0	2012	1999	1992	1979	1972	1996	1976	7	592	100	1390	1	1	7202000	144	86.91	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1985	0.71	20250107	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1972	N	N	N	N
106	20250107	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-11	5	-0.55	80561250	40527	372.08	1999	2005	1985	2595	1400	1999	1987.84	0.02	805	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	143	86.43	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.25	1970	20241226	0.91	2005	0.00	20250102	1985	0.15	20250107	2215	-10.25	20240510	1970	0.91	20241226	N	454750	100	7 억	1172	N	N	N	N
107	20250107	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	80521490	40507	371.90	1999	2005	1985	2595	1400	1999	1987.84	0.02	825	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	144	86.78	1.03	12	0.56	23.00	1932.00	2215	20240510	-9.89	1970	20241226	1.32	2005	0.00	20250102	1985	0.55	20250107	2215	-9.89	20240510	1970	1.32	20241226	N	454750	100	7 억	1172	N	N	N	N
108	20250107	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-13	5	-0.65	80256150	40374	370.68	1999	2005	1985	2595	1400	1999	1987.82	0.02	825	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	143	86.35	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2005	0.00	20250102	1985	0.05	20250107	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1172	N	N	N	N
109	20250107	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-13	5	-0.65	80256150	40374	370.68	1999	2005	1985	2595	1400	1999	1987.82	0.02	825	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	143	86.35	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2005	0.00	20250102	1985	0.05	20250107	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1172	N	N	N	N
110	20250107	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-13	5	-0.65	80256150	40374	370.68	1999	2005	1985	2595	1400	1999	1987.82	0.02	825	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	143	86.35	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.34	1970	20241226	0.81	2005	0.00	20250102	1985	0.05	20250107	2215	-10.34	20240510	1970	0.81	20241226	N	454750	100	7 억	1172	N	N	N	N
111	20250107	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-14	5	-0.70	79243290	39864	365.99	1999	2005	1985	2595	1400	1999	1987.84	0.02	805	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	143	86.30	1.03	12	0.55	23.00	1932.00	2215	20240510	-10.38	1970	20241226	0.76	2005	0.00	20250102	1985	0.00	20250107	2215	-10.38	20240510	1970	0.76	20241226	N	454750	100	7 억	1172	N	N	N	N
112	20250107	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	10149115	5077	46.61	1999	2005	1999	2595	1400	1999	1999.04	0.02	800	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	5	1	7202000	144	87.17	1.04	12	0.07	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1991	0.70	20250106	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1172	N	N	N	N
113	20250107	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10084955	5045	46.32	1999	1999	1999	2595	1400	1999	1999.00	0.02	800	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7202000	144	86.91	1.03	12	0.07	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1991	0.40	20250106	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1172	N	N	N	N
114	20250106	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	7	2	0.35	21695612	10892	26.55	1992	1999	1991	2585	1395	1992	1991.89	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	144	86.91	1.03	12	0.15	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1991	0.40	20250106	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1196	N	N	N	N
115	20250106	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	7	2	0.35	21695612	10892	26.55	1992	1999	1991	2585	1395	1992	1991.89	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	144	86.91	1.03	12	0.15	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1991	0.40	20250106	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1196	N	N	N	N
116	20250106	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	7	2	0.35	21695612	10892	26.55	1992	1999	1991	2585	1395	1992	1991.89	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	144	86.91	1.03	12	0.15	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1991	0.40	20250106	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1196	N	N	N	N
117	20250106	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	10582209	5313	12.95	1992	1999	1991	2585	1395	1992	1991.76	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.07	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1991	0.05	20250106	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1196	N	N	N	N
118	20250106	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	6047695	3036	7.40	1992	1999	1991	2585	1395	1992	1991.99	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	143	86.57	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.11	1970	20241226	1.07	2005	-0.70	20250102	1991	0.00	20250106	2215	-10.11	20240510	1970	1.07	20241226	N	454750	100	7 억	1196	N	N	N	N
119	20250106	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	5979998	3002	7.32	1992	1999	1992	2585	1395	1992	1992.00	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1992	0.00	20250106	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1196	N	N	N	N
120	20250106	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	7	2	0.35	1167326	586	1.43	1992	1999	1992	2585	1395	1992	1992.02	0.02	-24	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	144	86.91	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1992	0.35	20250106	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1196	N	N	N	N
121	20250106	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	119520	60	0.15	1992	1992	1992	2585	1395	1992	1992.00	0.02	0	2002	1996	1994	1988	1986	1996	1988	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1992	0.00	20250106	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1196	N	N	N	N
122	20250103	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	82041733	41023	408.72	2000	2000	1992	2600	1400	2000	1999.90	0.02	-127	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	143	86.61	1.03	12	0.57	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1992	0.00	20250103	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1323	N	N	N	N
123	20250103	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	80879030	40440	402.91	2000	2000	1992	2600	1400	2000	1999.98	0.02	118	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	144	86.91	1.03	12	0.56	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1992	0.35	20250103	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1323	N	N	N	N
124	20250103	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	80869035	40435	402.86	2000	2000	1992	2600	1400	2000	1999.98	0.02	118	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	144	86.91	1.03	12	0.56	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1992	0.35	20250103	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1323	N	N	N	N
125	20250103	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	80867036	40434	402.85	2000	2000	1992	2600	1400	2000	1999.98	0.02	118	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	143	86.61	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1992	0.00	20250103	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1323	N	N	N	N
126	20250103	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-8	5	-0.40	80847116	40424	402.75	2000	2000	1992	2600	1400	2000	1999.98	0.02	118	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	143	86.61	1.03	12	0.56	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2005	-0.65	20250102	1992	0.00	20250103	2215	-10.07	20240510	1970	1.12	20241226	N	454750	100	7 억	1323	N	N	N	N
127	20250103	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	80659778	40330	401.81	2000	2000	1999	2600	1400	2000	1999.99	0.02	118	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	1	1	7202000	144	86.91	1.03	12	0.56	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1997	0.10	20250102	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1323	N	N	N	N
128	20250103	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	80004000	40002	398.55	2000	2000	2000	2600	1400	2000	2000.00	0.02	0	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.56	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1997	0.15	20250102	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1323	N	N	N	N
129	20250103	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	80000000	40000	398.53	2000	2000	2000	2600	1400	2000	2000.00	0.02	0	2008	2003	2000	1995	1992	2006	1998	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.56	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1997	0.15	20250102	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1323	N	N	N	N
130	20250102	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	20069797	10037	50.13	1997	2005	1997	2595	1398	1997	1999.58	0.02	9672	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	5	1	7202000	144	86.96	1.04	12	0.14	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1997	0.15	20250102	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1651	N	N	N	N
131	20250102	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	19611797	9808	48.98	1997	2005	1997	2595	1398	1997	1999.57	0.02	9443	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	5	1	7202000	144	86.96	1.04	12	0.14	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1997	0.15	20250102	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1651	N	N	N	N
132	20250102	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	14140823	7072	35.32	1997	2005	1997	2595	1398	1997	1999.55	0.02	6707	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	1	1	7202000	144	86.91	1.03	12	0.10	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1997	0.10	20250102	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1651	N	N	N	N
133	20250102	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	9003393	4502	22.48	1997	2005	1997	2595	1398	1997	1999.87	0.02	4137	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	1	1	7202000	144	86.91	1.03	12	0.06	23.00	1932.00	2215	20240510	-9.75	1970	20241226	1.47	2005	-0.30	20250102	1997	0.10	20250102	2215	-9.75	20240510	1970	1.47	20241226	N	454750	100	7 억	1651	N	N	N	N
134	20250102	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	3	2	0.15	3895971	1948	9.73	1997	2005	1997	2595	1398	1997	1999.99	0.02	1583	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	5	1	7202000	144	86.96	1.04	12	0.03	23.00	1932.00	2215	20240510	-9.71	1970	20241226	1.52	2005	-0.25	20250102	1997	0.15	20250102	2215	-9.71	20240510	1970	1.52	20241226	N	454750	100	7 억	1651	N	N	N	N
135	20250102	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	8	2	0.40	13987	7	0.03	1997	2005	1997	2595	1398	1997	1998.14	0.02	0	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1970	20241226	1.78	2005	0.00	20250102	1997	0.40	20250102	2215	-9.48	20240510	1970	1.78	20241226	N	454750	100	7 억	1651	N	N	N	N
136	20250102	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	11982	6	0.03	1997	1997	1997	2595	1398	1997	1997.00	0.02	0	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	1997	0.00	20250102	1997	0.00	20250102	2215	-9.84	20240510	1970	1.37	20241226	N	454750	100	7 억	1651	N	N	N	N
137	20250102	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.02	0	2008	2002	1991	1985	1974	2005	1988	7	598	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	0	0.00	0	0	0.00	0	2215	-9.84	20240510	1970	1.37	20241226	N	454750	100	7 억	1651	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History