KissMeData/481890/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	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	5	2	0.25	1681981	853	76.92	1992	1992	1962	2570	1385	1978	1971.84	0.29	-42	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18526	N	N	N	N
3	20250124	151413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	5	2	0.25	1681981	853	76.92	1992	1992	1962	2570	1385	1978	1971.84	0.29	-42	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18526	N	N	N	N
4	20250124	141410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	1348881	685	61.77	1992	1992	1962	2570	1385	1978	1969.17	0.29	-42	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.85	1953	20241227	1.28	1997	-0.95	20250114	1959	0.97	20250110	2780	-28.85	20240726	1953	1.28	20241227	N	481890	100	6 억	18526	N	N	N	N
5	20250124	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-8	5	-0.40	1057001	537	48.42	1992	1992	1962	2570	1385	1978	1968.34	0.29	-1	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	125	12	0.01	2780	20240726	-29.14	1953	20241227	0.87	1997	-1.35	20250114	1959	0.56	20250110	2780	-29.14	20240726	1953	0.87	20241227	N	481890	100	6 억	18526	N	N	N	N
6	20250124	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	999751	508	45.81	1992	1992	1962	2570	1385	1978	1968.01	0.29	-1	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.63	1953	20241227	1.59	1997	-0.65	20250114	1959	1.28	20250110	2780	-28.63	20240726	1953	1.59	20241227	N	481890	100	6 억	18526	N	N	N	N
7	20250124	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	997767	507	45.72	1992	1992	1962	2570	1385	1978	1967.98	0.29	-1	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.63	1953	20241227	1.59	1997	-0.65	20250114	1959	1.28	20250110	2780	-28.63	20240726	1953	1.59	20241227	N	481890	100	6 억	18526	N	N	N	N
8	20250124	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	6	2	0.30	987847	502	45.27	1992	1992	1962	2570	1385	1978	1967.82	0.29	-1	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.01	2780	20240726	-28.63	1953	20241227	1.59	1997	-0.65	20250114	1959	1.28	20250110	2780	-28.63	20240726	1953	1.59	20241227	N	481890	100	6 억	18526	N	N	N	N
9	20250124	091417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	14	2	0.71	1992	1	0.09	1992	1992	1992	2570	1385	1978	1992.00	0.29	0	1996	1986	1975	1965	1954	1981	1960	6	592	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.35	1953	20241227	2.00	1997	-0.25	20250114	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	N	481890	100	6 억	18526	N	N	N	N
10	20250123	161406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	12	2	0.61	2193660	1109	48.45	1985	1985	1964	2555	1377	1966	1978.05	0.29	-26	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.02	2780	20240726	-28.85	1953	20241227	1.28	1997	-0.95	20250114	1959	0.97	20250110	2780	-28.85	20240726	1953	1.28	20241227	N	481890	100	6 억	18552	N	N	N	N
11	20250123	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	13	2	0.66	2187726	1106	48.32	1985	1985	1964	2555	1377	1966	1978.05	0.29	-25	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.02	2780	20240726	-28.81	1953	20241227	1.33	1997	-0.90	20250114	1959	1.02	20250110	2780	-28.81	20240726	1953	1.33	20241227	N	481890	100	6 억	18552	N	N	N	N
12	20250123	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	13	2	0.66	1930456	976	42.64	1985	1985	1964	2555	1377	1966	1977.93	0.29	-25	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.02	2780	20240726	-28.81	1953	20241227	1.33	1997	-0.90	20250114	1959	1.02	20250110	2780	-28.81	20240726	1953	1.33	20241227	N	481890	100	6 억	18552	N	N	N	N
13	20250123	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	13	2	0.66	1582297	800	34.95	1985	1985	1964	2555	1377	1966	1977.87	0.29	-24	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.01	2780	20240726	-28.81	1953	20241227	1.33	1997	-0.90	20250114	1959	1.02	20250110	2780	-28.81	20240726	1953	1.33	20241227	N	481890	100	6 억	18552	N	N	N	N
14	20250123	121404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	13	2	0.66	1265657	640	27.96	1985	1985	1964	2555	1377	1966	1977.59	0.29	-24	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.01	2780	20240726	-28.81	1953	20241227	1.33	1997	-0.90	20250114	1959	1.02	20250110	2780	-28.81	20240726	1953	1.33	20241227	N	481890	100	6 억	18552	N	N	N	N
15	20250123	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	12	2	0.61	915573	463	20.23	1985	1985	1964	2555	1377	1966	1977.48	0.29	-21	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.01	2780	20240726	-28.85	1953	20241227	1.28	1997	-0.95	20250114	1959	0.97	20250110	2780	-28.85	20240726	1953	1.28	20241227	N	481890	100	6 억	18552	N	N	N	N
16	20250123	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	11	2	0.56	419164	212	9.26	1985	1985	1975	2555	1377	1966	1977.19	0.29	-7	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-28.88	1953	20241227	1.23	1997	-1.00	20250114	1959	0.92	20250110	2780	-28.88	20240726	1953	1.23	20241227	N	481890	100	6 억	18552	N	N	N	N
17	20250123	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	13	2	0.66	81145	41	1.79	1985	1985	1979	2555	1377	1966	1979.15	0.29	0	1986	1975	1970	1959	1954	1981	1965	6	589	100	1370	1	1	6345000	126	12	0.00	2780	20240726	-28.81	1953	20241227	1.33	1997	-0.90	20250114	1959	1.02	20250110	2780	-28.81	20240726	1953	1.33	20241227	N	481890	100	6 억	18552	N	N	N	N
18	20250122	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	4500144	2289	120.92	1965	1981	1965	2550	1376	1965	1965.99	0.29	-31	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.04	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
19	20250122	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	15	2	0.76	4258297	2166	114.42	1965	1981	1965	2550	1376	1965	1965.97	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	126	12	0.03	2780	20240726	-28.78	1953	20241227	1.38	1997	-0.85	20250114	1959	1.07	20250110	2780	-28.78	20240726	1953	1.38	20241227	N	481890	100	6 억	18583	N	N	N	N
20	20250122	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	15	2	0.76	4258297	2166	114.42	1965	1981	1965	2550	1376	1965	1965.97	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	126	12	0.03	2780	20240726	-28.78	1953	20241227	1.38	1997	-0.85	20250114	1959	1.07	20250110	2780	-28.78	20240726	1953	1.38	20241227	N	481890	100	6 억	18583	N	N	N	N
21	20250122	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	4216997	2145	113.31	1965	1981	1965	2550	1376	1965	1965.97	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.03	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
22	20250122	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	780429	397	20.97	1965	1981	1965	2550	1376	1965	1965.82	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
23	20250122	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	764708	389	20.55	1965	1981	1965	2550	1376	1965	1965.83	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
24	20250122	101412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	750946	382	20.18	1965	1981	1965	2550	1376	1965	1965.83	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.01	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
25	20250122	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	491500	250	13.21	1965	1981	1965	2550	1376	1965	1966.00	0.29	92	1988	1976	1970	1958	1952	1973	1955	6	585	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.28	1953	20241227	0.67	1997	-1.55	20250114	1959	0.36	20250110	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	18583	N	N	N	N
26	20250121	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-17	5	-0.86	3733786	1893	60.93	1982	1982	1964	2575	1388	1982	1972.42	0.29	-46	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-29.32	1953	20241227	0.61	1997	-1.60	20250114	1959	0.31	20250110	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18629	N	N	N	N
27	20250121	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	3401701	1724	55.49	1982	1982	1964	2575	1388	1982	1973.14	0.29	123	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-28.96	1953	20241227	1.13	1997	-1.10	20250114	1959	0.82	20250110	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	18629	N	N	N	N
28	20250121	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-17	5	-0.86	3399726	1723	55.46	1982	1982	1964	2575	1388	1982	1973.14	0.29	124	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-29.32	1953	20241227	0.61	1997	-1.60	20250114	1959	0.31	20250110	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18629	N	N	N	N
29	20250121	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-17	5	-0.86	3348637	1697	54.62	1982	1982	1964	2575	1388	1982	1973.27	0.29	124	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-29.32	1953	20241227	0.61	1997	-1.60	20250114	1959	0.31	20250110	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18629	N	N	N	N
30	20250121	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	3334882	1690	54.39	1982	1982	1964	2575	1388	1982	1973.30	0.29	124	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-28.92	1953	20241227	1.18	1997	-1.05	20250114	1959	0.87	20250110	2780	-28.92	20240726	1953	1.18	20241227	N	481890	100	6 억	18629	N	N	N	N
31	20250121	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-9	5	-0.45	2696252	1365	43.93	1982	1982	1973	2575	1388	1982	1975.28	0.29	0	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.02	2780	20240726	-29.03	1953	20241227	1.02	1997	-1.20	20250114	1959	0.71	20250110	2780	-29.03	20240726	1953	1.02	20241227	N	481890	100	6 억	18629	N	N	N	N
32	20250121	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-7	5	-0.35	2579787	1306	42.03	1982	1982	1975	2575	1388	1982	1975.33	0.29	0	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	125	12	0.02	2780	20240726	-28.96	1953	20241227	1.13	1997	-1.10	20250114	1959	0.82	20250110	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	18629	N	N	N	N
33	20250121	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	1982	1	0.03	1982	1982	1982	2575	1388	1982	1982.00	0.29	0	1984	1982	1981	1979	1978	1982	1979	6	593	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18629	N	N	N	N
34	20250120	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	6155709	3107	56.81	1983	1983	1980	2580	1392	1988	1981.24	0.30	-90	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
35	20250120	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	6151745	3105	56.77	1983	1983	1980	2580	1392	1988	1981.24	0.30	-90	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.05	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
36	20250120	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-7	5	-0.35	3341929	1686	30.83	1983	1983	1980	2580	1392	1988	1982.16	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.74	1953	20241227	1.43	1997	-0.80	20250114	1959	1.12	20250110	2780	-28.74	20240726	1953	1.43	20241227	N	481890	100	6 억	18719	N	N	N	N
37	20250120	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	3320134	1675	30.63	1983	1983	1980	2580	1392	1988	1982.17	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
38	20250120	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	3248813	1639	29.97	1983	1983	1980	2580	1392	1988	1982.19	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
39	20250120	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	3246831	1638	29.95	1983	1983	1980	2580	1392	1988	1982.19	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.03	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
40	20250120	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-6	5	-0.30	2018670	1018	18.61	1983	1983	1981	2580	1392	1988	1982.98	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.02	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18719	N	N	N	N
41	20250120	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0.30	0	1992	1990	1988	1986	1984	1991	1987	6	592	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18719	N	N	N	N
42	20250117	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	10867765	5469	631.52	1986	1990	1986	2580	1391	1987	1987.16	0.29	70	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.09	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18586	N	N	N	N
43	20250117	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	10865777	5468	631.41	1986	1990	1986	2580	1391	1987	1987.16	0.29	70	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.09	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18586	N	N	N	N
44	20250117	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	10865777	5468	631.41	1986	1990	1986	2580	1391	1987	1987.16	0.29	70	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.09	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18586	N	N	N	N
45	20250117	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	9643157	4853	560.39	1986	1990	1986	2580	1391	1987	1987.05	0.29	-65	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.08	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18586	N	N	N	N
46	20250117	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	9603397	4833	558.08	1986	1990	1986	2580	1391	1987	1987.05	0.29	-65	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.08	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	N	481890	100	6 억	18586	N	N	N	N
47	20250117	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	9078820	4569	527.60	1986	1990	1986	2580	1391	1987	1987.05	0.29	-8	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.07	2780	20240726	-28.53	1953	20241227	1.74	1997	-0.50	20250114	1959	1.43	20250110	2780	-28.53	20240726	1953	1.74	20241227	N	481890	100	6 억	18586	N	N	N	N
48	20250117	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	8858047	4458	514.78	1986	1990	1986	2580	1391	1987	1987.00	0.29	-2	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.07	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	N	481890	100	6 억	18586	N	N	N	N
49	20250117	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1987	0.00	0.29	0	1993	1990	1985	1982	1977	1991	1983	6	593	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.53	1953	20241227	1.74	1997	-0.50	20250114	1959	1.43	20250110	2780	-28.53	20240726	1953	1.74	20241227	N	481890	100	6 억	18586	N	N	N	N
50	20250116	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	1716764	866	74.78	1985	1988	1980	2580	1391	1986	1982.41	0.29	-396	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.53	1953	20241227	1.74	1997	-0.50	20250114	1959	1.43	20250110	2780	-28.53	20240726	1953	1.74	20241227	N	481890	100	6 억	18612	N	N	N	N
51	20250116	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-4	5	-0.20	1671064	843	72.80	1985	1988	1980	2580	1391	1986	1982.28	0.29	-382	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.71	1953	20241227	1.48	1997	-0.75	20250114	1959	1.17	20250110	2780	-28.71	20240726	1953	1.48	20241227	N	481890	100	6 억	18612	N	N	N	N
52	20250116	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	1514468	764	65.98	1985	1988	1980	2580	1391	1986	1982.29	0.29	-310	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18612	N	N	N	N
53	20250116	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	1306245	659	56.91	1985	1988	1980	2580	1391	1986	1982.16	0.29	-234	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18612	N	N	N	N
54	20250116	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	1090097	550	47.50	1985	1988	1980	2580	1391	1986	1981.99	0.29	-148	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18612	N	N	N	N
55	20250116	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	782723	395	34.11	1985	1988	1980	2580	1391	1986	1981.58	0.29	-71	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1997	-0.70	20250114	1959	1.23	20250110	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18612	N	N	N	N
56	20250116	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	513011	259	22.37	1985	1988	1980	2580	1391	1986	1980.74	0.29	-26	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18612	N	N	N	N
57	20250116	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	53595	27	2.33	1985	1985	1985	2580	1391	1986	1985.00	0.29	-26	1993	1989	1987	1983	1981	1988	1982	6	594	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
58	20250115	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-2	5	-0.10	2299450	1158	56.05	1991	1991	1985	2580	1392	1988	1985.71	0.29	-490	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.02	2780	20240726	-28.56	1953	20241227	1.69	1997	-0.55	20250114	1959	1.38	20250110	2780	-28.56	20240726	1953	1.69	20241227	N	481890	100	6 억	18612	N	N	N	N
59	20250115	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	2295478	1156	55.95	1991	1991	1985	2580	1392	1988	1985.71	0.29	-490	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.02	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
60	20250115	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	1586828	799	38.67	1991	1991	1985	2580	1392	1988	1986.02	0.29	-445	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
61	20250115	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	1306916	658	31.85	1991	1991	1985	2580	1392	1988	1986.19	0.29	-320	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
62	20250115	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	1064746	536	25.94	1991	1991	1985	2580	1392	1988	1986.47	0.29	-205	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
63	20250115	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	657581	331	16.02	1991	1991	1985	2580	1392	1988	1986.65	0.29	-60	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.01	2780	20240726	-28.60	1953	20241227	1.64	1997	-0.60	20250114	1959	1.33	20250110	2780	-28.60	20240726	1953	1.64	20241227	N	481890	100	6 억	18612	N	N	N	N
64	20250115	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	319631	161	7.79	1991	1991	1985	2580	1392	1988	1985.29	0.29	0	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.42	1953	20241227	1.89	1997	-0.35	20250114	1959	1.58	20250110	2780	-28.42	20240726	1953	1.89	20241227	N	481890	100	6 억	18612	N	N	N	N
65	20250115	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	3	2	0.15	1991	1	0.05	1991	1991	1991	2580	1392	1988	1991.00	0.29	0	2002	1995	1990	1983	1978	1992	1980	6	592	100	1390	1	1	6345000	126	12	0.00	2780	20240726	-28.38	1953	20241227	1.95	1997	-0.30	20250114	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	N	481890	100	6 억	18612	N	N	N	N
66	20250114	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	12	2	0.61	4109943	2066	32.05	1997	1997	1985	2565	1384	1976	1989.32	0.29	-2	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.03	2780	20240726	-28.49	1953	20241227	1.79	1997	-0.45	20250114	1959	1.48	20250110	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	18614	N	N	N	N
67	20250114	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	15	2	0.76	4024417	2023	31.38	1997	1997	1985	2565	1384	1976	1989.33	0.29	-2	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.03	2780	20240726	-28.38	1953	20241227	1.95	1997	-0.30	20250114	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	N	481890	100	6 억	18614	N	N	N	N
68	20250114	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	15	2	0.76	4024417	2023	31.38	1997	1997	1985	2565	1384	1976	1989.33	0.29	-2	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.03	2780	20240726	-28.38	1953	20241227	1.95	1997	-0.30	20250114	1959	1.63	20250110	2780	-28.38	20240726	1953	1.95	20241227	N	481890	100	6 억	18614	N	N	N	N
69	20250114	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	16	2	0.81	45821	23	0.36	1997	1997	1992	2565	1384	1976	1992.22	0.29	0	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.35	1953	20241227	2.00	1997	-0.25	20250114	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	N	481890	100	6 억	18614	N	N	N	N
70	20250114	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	16	2	0.81	45821	23	0.36	1997	1997	1992	2565	1384	1976	1992.22	0.29	0	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.35	1953	20241227	2.00	1997	-0.25	20250114	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	N	481890	100	6 억	18614	N	N	N	N
71	20250114	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	16	2	0.81	45821	23	0.36	1997	1997	1992	2565	1384	1976	1992.22	0.29	0	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.35	1953	20241227	2.00	1997	-0.25	20250114	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	N	481890	100	6 억	18614	N	N	N	N
72	20250114	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	16	2	0.81	13949	7	0.11	1997	1997	1992	2565	1384	1976	1992.71	0.29	0	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.35	1953	20241227	2.00	1997	-0.25	20250114	1959	1.68	20250110	2780	-28.35	20240726	1953	2.00	20241227	N	481890	100	6 억	18614	N	N	N	N
73	20250114	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	21	2	1.06	1997	1	0.02	1997	1997	1997	2565	1384	1976	1997.00	0.29	0	1988	1982	1974	1968	1960	1978	1964	6	589	100	1380	1	1	6345000	127	12	0.00	2780	20240726	-28.17	1953	20241227	2.25	1997	0.00	20250114	1959	1.94	20250110	2780	-28.17	20240726	1953	2.25	20241227	N	481890	100	6 억	18614	N	N	N	N
74	20250113	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	2	2	0.10	12720486	6446	46.20	1980	1980	1966	2565	1382	1974	1973.39	0.29	-34	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.10	2780	20240726	-28.92	1953	20241227	1.18	1988	-0.60	20250102	1959	0.87	20250110	2780	-28.92	20240726	1953	1.18	20241227	N	481890	100	6 억	18648	N	N	N	N
75	20250113	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-6	5	-0.30	12426690	6297	45.14	1980	1980	1966	2565	1382	1974	1973.43	0.29	-21	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.10	2780	20240726	-29.21	1953	20241227	0.77	1988	-1.01	20250102	1959	0.46	20250110	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	18648	N	N	N	N
76	20250113	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-7	5	-0.35	10906180	5524	39.60	1980	1980	1966	2565	1382	1974	1974.33	0.29	-18	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.09	2780	20240726	-29.24	1953	20241227	0.72	1988	-1.06	20250102	1959	0.41	20250110	2780	-29.24	20240726	1953	0.72	20241227	N	481890	100	6 억	18648	N	N	N	N
77	20250113	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	9464072	4791	34.34	1980	1980	1970	2565	1382	1974	1975.39	0.29	-18	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.08	2780	20240726	-29.14	1953	20241227	0.87	1988	-0.91	20250102	1959	0.56	20250110	2780	-29.14	20240726	1953	0.87	20241227	N	481890	100	6 억	18648	N	N	N	N
78	20250113	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	8167809	4133	29.63	1980	1980	1970	2565	1382	1974	1976.24	0.29	-18	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.07	2780	20240726	-29.14	1953	20241227	0.87	1988	-0.91	20250102	1959	0.56	20250110	2780	-29.14	20240726	1953	0.87	20241227	N	481890	100	6 억	18648	N	N	N	N
79	20250113	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	6757129	3418	24.50	1980	1980	1975	2565	1382	1974	1976.92	0.29	-18	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.05	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1959	0.82	20250110	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	18648	N	N	N	N
80	20250113	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	2	2	0.10	2916477	1474	10.57	1980	1980	1975	2565	1382	1974	1978.61	0.29	-18	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	125	12	0.02	2780	20240726	-28.92	1953	20241227	1.18	1988	-0.60	20250102	1959	0.87	20250110	2780	-28.92	20240726	1953	1.18	20241227	N	481890	100	6 억	18648	N	N	N	N
81	20250113	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	1980000	1000	7.17	1980	1980	1980	2565	1382	1974	1980.00	0.29	-10	1992	1983	1971	1962	1950	1987	1966	6	591	100	1380	1	1	6345000	126	12	0.02	2780	20240726	-28.78	1953	20241227	1.38	1988	-0.40	20250102	1959	1.07	20250110	2780	-28.78	20240726	1953	1.38	20241227	N	481890	100	6 억	18648	N	N	N	N
82	20250110	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	9	2	0.46	27348275	13951	178.63	1960	1980	1959	2550	1376	1965	1960.31	0.30	-142	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	125	12	0.22	2780	20240726	-28.99	1953	20241227	1.08	1988	-0.70	20250102	1959	0.77	20250110	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	18790	N	N	N	N
83	20250110	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-3	5	-0.15	27045647	13797	176.66	1960	1980	1959	2550	1376	1965	1960.26	0.30	-139	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.22	2780	20240726	-29.42	1953	20241227	0.46	1988	-1.31	20250102	1959	0.15	20250110	2780	-29.42	20240726	1953	0.46	20241227	N	481890	100	6 억	18790	N	N	N	N
84	20250110	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-4	5	-0.20	25986247	13257	169.74	1960	1965	1959	2550	1376	1965	1960.19	0.30	-138	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.21	2780	20240726	-29.46	1953	20241227	0.41	1988	-1.36	20250102	1959	0.10	20250110	2780	-29.46	20240726	1953	0.41	20241227	N	481890	100	6 억	18790	N	N	N	N
85	20250110	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-4	5	-0.20	24840941	12673	162.27	1960	1965	1959	2550	1376	1965	1960.15	0.30	-138	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.20	2780	20240726	-29.46	1953	20241227	0.41	1988	-1.36	20250102	1959	0.10	20250110	2780	-29.46	20240726	1953	0.41	20241227	N	481890	100	6 억	18790	N	N	N	N
86	20250110	121252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-4	5	-0.20	23764243	12124	155.24	1960	1965	1959	2550	1376	1965	1960.10	0.30	-133	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.19	2780	20240726	-29.46	1953	20241227	0.41	1988	-1.36	20250102	1959	0.10	20250110	2780	-29.46	20240726	1953	0.41	20241227	N	481890	100	6 억	18790	N	N	N	N
87	20250110	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-5	5	-0.25	22374222	11415	146.16	1960	1965	1960	2550	1376	1965	1960.07	0.30	0	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.18	2780	20240726	-29.50	1953	20241227	0.36	1988	-1.41	20250102	1960	0.00	20250110	2780	-29.50	20240726	1953	0.36	20241227	N	481890	100	6 억	18790	N	N	N	N
88	20250110	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-4	5	-0.20	11068519	5647	72.30	1960	1965	1960	2550	1376	1965	1960.07	0.30	0	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.09	2780	20240726	-29.46	1953	20241227	0.41	1988	-1.36	20250102	1960	0.05	20250110	2780	-29.46	20240726	1953	0.41	20241227	N	481890	100	6 억	18790	N	N	N	N
89	20250110	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-3	5	-0.15	86311	44	0.56	1960	1965	1960	2550	1376	1965	1961.61	0.30	0	1989	1977	1971	1959	1953	1974	1956	6	585	100	1370	1	1	6345000	124	12	0.00	2780	20240726	-29.42	1953	20241227	0.46	1988	-1.31	20250102	1960	0.10	20250110	2780	-29.42	20240726	1953	0.46	20241227	N	481890	100	6 억	18790	N	N	N	N
90	20250109	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	15356221	7810	19.28	1983	1983	1965	2550	1375	1964	1966.23	0.30	-5167	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.12	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
91	20250109	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	14961216	7609	18.78	1983	1983	1965	2550	1375	1964	1966.25	0.30	-5006	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.12	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
92	20250109	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	13389019	6809	16.81	1983	1983	1965	2550	1375	1964	1966.37	0.30	-4227	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.11	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
93	20250109	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	11730559	5965	14.72	1983	1983	1965	2550	1375	1964	1966.56	0.30	-3412	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.09	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
94	20250109	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	10019020	5094	12.57	1983	1983	1965	2550	1375	1964	1966.83	0.30	-2562	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.08	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
95	20250109	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	8545256	4344	10.72	1983	1983	1965	2550	1375	1964	1967.14	0.30	-1812	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.07	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
96	20250109	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	1	2	0.05	2486932	1261	3.11	1983	1983	1965	2550	1375	1964	1972.19	0.30	-833	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	125	12	0.02	2780	20240726	-29.32	1953	20241227	0.61	1988	-1.16	20250102	1960	0.26	20250106	2780	-29.32	20240726	1953	0.61	20241227	N	481890	100	6 억	18957	N	N	N	N
97	20250109	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	19	2	0.97	993483	501	1.24	1983	1983	1983	2550	1375	1964	1983.00	0.30	-96	1990	1976	1969	1955	1948	1984	1963	6	586	100	1370	1	1	6345000	126	12	0.01	2780	20240726	-28.67	1953	20241227	1.54	1988	-0.25	20250102	1960	1.17	20250106	2780	-28.67	20240726	1953	1.54	20241227	N	481890	100	6 억	18957	N	N	N	N
98	20250108	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-5	5	-0.25	79514525	40516	900.16	1962	1983	1962	2555	1379	1969	1962.55	0.30	-2010	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.64	2780	20240726	-29.35	1953	20241227	0.56	1988	-1.21	20250102	1960	0.20	20250106	2780	-29.35	20240726	1953	0.56	20241227	N	481890	100	6 억	18967	N	N	N	N
99	20250108	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-6	5	-0.30	79317956	40416	897.93	1962	1970	1962	2555	1379	1969	1962.54	0.30	-1969	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.64	2780	20240726	-29.39	1953	20241227	0.51	1988	-1.26	20250102	1960	0.15	20250106	2780	-29.39	20240726	1953	0.51	20241227	N	481890	100	6 억	18967	N	N	N	N
100	20250108	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-6	5	-0.30	76744049	39105	868.81	1962	1966	1962	2555	1379	1969	1962.51	0.30	-1624	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.62	2780	20240726	-29.39	1953	20241227	0.51	1988	-1.26	20250102	1960	0.15	20250106	2780	-29.39	20240726	1953	0.51	20241227	N	481890	100	6 억	18967	N	N	N	N
101	20250108	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-6	5	-0.30	76115808	38785	861.70	1962	1966	1962	2555	1379	1969	1962.51	0.30	-1311	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.61	2780	20240726	-29.39	1953	20241227	0.51	1988	-1.26	20250102	1960	0.15	20250106	2780	-29.39	20240726	1953	0.51	20241227	N	481890	100	6 억	18967	N	N	N	N
102	20250108	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	75448621	38445	854.14	1962	1966	1962	2555	1379	1969	1962.51	0.30	-984	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	124	12	0.61	2780	20240726	-29.42	1953	20241227	0.46	1988	-1.31	20250102	1960	0.10	20250106	2780	-29.42	20240726	1953	0.46	20241227	N	481890	100	6 억	18967	N	N	N	N
103	20250108	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-7	5	-0.36	74785459	38107	846.63	1962	1966	1962	2555	1379	1969	1962.51	0.30	-665	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	124	12	0.60	2780	20240726	-29.42	1953	20241227	0.46	1988	-1.31	20250102	1960	0.10	20250106	2780	-29.42	20240726	1953	0.46	20241227	N	481890	100	6 억	18967	N	N	N	N
104	20250108	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-6	5	-0.30	74094683	37755	838.81	1962	1966	1962	2555	1379	1969	1962.51	0.30	-321	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.60	2780	20240726	-29.39	1953	20241227	0.51	1988	-1.26	20250102	1960	0.15	20250106	2780	-29.39	20240726	1953	0.51	20241227	N	481890	100	6 억	18967	N	N	N	N
105	20250108	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-5	5	-0.25	217984	111	2.47	1962	1964	1962	2555	1379	1969	1963.82	0.30	-11	1997	1983	1974	1960	1951	1978	1955	6	586	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.35	1953	20241227	0.56	1988	-1.21	20250102	1960	0.20	20250106	2780	-29.35	20240726	1953	0.56	20241227	N	481890	100	6 억	18967	N	N	N	N
106	20250107	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-6	5	-0.30	8855552	4501	45.52	1988	1988	1965	2565	1383	1975	1967.46	0.30	-2053	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.07	2780	20240726	-29.17	1953	20241227	0.82	1988	0.00	20250102	1960	0.46	20250106	2780	-29.17	20240726	1953	0.82	20241227	N	481890	100	6 억	19020	N	N	N	N
107	20250107	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-7	5	-0.35	8672462	4408	44.58	1988	1988	1965	2565	1383	1975	1967.44	0.30	-1960	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.07	2780	20240726	-29.21	1953	20241227	0.77	1988	0.00	20250102	1960	0.41	20250106	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	19020	N	N	N	N
108	20250107	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	7446246	3785	38.28	1988	1988	1965	2565	1383	1975	1967.30	0.30	-1490	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.06	2780	20240726	-29.24	1953	20241227	0.72	1988	0.00	20250102	1960	0.36	20250106	2780	-29.24	20240726	1953	0.72	20241227	N	481890	100	6 억	19020	N	N	N	N
109	20250107	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-7	5	-0.35	5641522	2868	29.00	1988	1988	1965	2565	1383	1975	1967.06	0.30	-1030	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.05	2780	20240726	-29.21	1953	20241227	0.77	1988	0.00	20250102	1960	0.41	20250106	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	19020	N	N	N	N
110	20250107	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	4557132	2317	23.43	1988	1988	1965	2565	1383	1975	1966.82	0.30	-578	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.04	2780	20240726	-29.24	1953	20241227	0.72	1988	0.00	20250102	1960	0.36	20250106	2780	-29.24	20240726	1953	0.72	20241227	N	481890	100	6 억	19020	N	N	N	N
111	20250107	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-8	5	-0.41	3610831	1836	18.57	1988	1988	1965	2565	1383	1975	1966.68	0.30	-111	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-29.24	1953	20241227	0.72	1988	0.00	20250102	1960	0.36	20250106	2780	-29.24	20240726	1953	0.72	20241227	N	481890	100	6 억	19020	N	N	N	N
112	20250107	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	3414058	1736	17.56	1988	1988	1965	2565	1383	1975	1966.62	0.30	-25	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-28.88	1953	20241227	1.23	1988	0.00	20250102	1960	0.87	20250106	2780	-28.88	20240726	1953	1.23	20241227	N	481890	100	6 억	19020	N	N	N	N
113	20250107	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	13	2	0.66	1988	1	0.01	1988	1988	1988	2565	1383	1975	1988.00	0.30	0	1991	1982	1971	1962	1951	1977	1957	6	590	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.49	1953	20241227	1.79	1988	0.00	20250102	1960	1.43	20250106	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	19020	N	N	N	N
114	20250106	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	19493754	9888	106.24	1980	1980	1960	2560	1380	1971	1971.46	0.30	-2124	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.16	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
115	20250106	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	18922852	9599	103.14	1980	1980	1960	2560	1380	1971	1971.34	0.30	-2090	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.15	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
116	20250106	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	18277027	9272	99.62	1980	1980	1960	2560	1380	1971	1971.21	0.30	-1770	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.15	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
117	20250106	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	16657027	8452	90.81	1980	1980	1960	2560	1380	1971	1970.78	0.30	-1457	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.13	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
118	20250106	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	15914402	8076	86.77	1980	1980	1960	2560	1380	1971	1970.58	0.30	-1136	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.13	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
119	20250106	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	14310702	7264	78.05	1980	1980	1960	2560	1380	1971	1970.09	0.30	-824	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.11	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
120	20250106	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	13668822	6939	74.56	1980	1980	1960	2560	1380	1971	1969.85	0.30	-504	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.11	2780	20240726	-28.96	1953	20241227	1.13	1988	-0.65	20250102	1960	0.77	20250106	2780	-28.96	20240726	1953	1.13	20241227	N	481890	100	6 억	19144	N	N	N	N
121	20250106	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	0	3	0.00	110393	56	0.60	1980	1980	1971	2560	1380	1971	1971.30	0.30	-41	1981	1975	1970	1964	1959	1979	1968	6	589	100	1370	1	1	6345000	125	12	0.00	2780	20240726	-29.10	1953	20241227	0.92	1988	-0.86	20250102	1965	0.31	20250103	2780	-29.10	20240726	1953	0.92	20241227	N	481890	100	6 억	19144	N	N	N	N
122	20250103	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-9	5	-0.45	18332822	9307	9214.85	1965	1976	1965	2570	1386	1980	1969.79	0.31	-2385	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.15	2780	20240726	-29.10	1953	20241227	0.92	1988	-0.86	20250102	1965	0.31	20250103	2780	-29.10	20240726	1953	0.92	20241227	N	481890	100	6 억	19529	N	N	N	N
123	20250103	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-11	5	-0.56	18037269	9157	9066.34	1965	1976	1965	2570	1386	1980	1969.78	0.31	-2322	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.14	2780	20240726	-29.17	1953	20241227	0.82	1988	-0.96	20250102	1965	0.20	20250103	2780	-29.17	20240726	1953	0.82	20241227	N	481890	100	6 억	19529	N	N	N	N
124	20250103	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-12	5	-0.61	14685297	7456	7382.18	1965	1976	1965	2570	1386	1980	1969.59	0.31	-1992	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.12	2780	20240726	-29.21	1953	20241227	0.77	1988	-1.01	20250102	1965	0.15	20250103	2780	-29.21	20240726	1953	0.77	20241227	N	481890	100	6 억	19529	N	N	N	N
125	20250103	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-11	5	-0.56	13592591	6901	6832.67	1965	1976	1965	2570	1386	1980	1969.66	0.31	-1688	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.11	2780	20240726	-29.17	1953	20241227	0.82	1988	-0.96	20250102	1965	0.20	20250103	2780	-29.17	20240726	1953	0.82	20241227	N	481890	100	6 억	19529	N	N	N	N
126	20250103	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-11	5	-0.56	12160295	6174	6112.87	1965	1976	1965	2570	1386	1980	1969.60	0.31	-1332	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.10	2780	20240726	-29.17	1953	20241227	0.82	1988	-0.96	20250102	1965	0.20	20250103	2780	-29.17	20240726	1953	0.82	20241227	N	481890	100	6 억	19529	N	N	N	N
127	20250103	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-8	5	-0.40	4781754	2430	2405.94	1965	1976	1965	2570	1386	1980	1967.80	0.31	-642	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.04	2780	20240726	-29.06	1953	20241227	0.97	1988	-0.80	20250102	1965	0.36	20250103	2780	-29.06	20240726	1953	0.97	20241227	N	481890	100	6 억	19529	N	N	N	N
128	20250103	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-10	5	-0.51	4054421	2061	2040.59	1965	1976	1965	2570	1386	1980	1967.21	0.31	-327	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.03	2780	20240726	-29.14	1953	20241227	0.87	1988	-0.91	20250102	1965	0.25	20250103	2780	-29.14	20240726	1953	0.87	20241227	N	481890	100	6 억	19529	N	N	N	N
129	20250103	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-14	5	-0.71	45212	23	22.77	1965	1976	1965	2570	1386	1980	1965.74	0.31	-16	1994	1986	1980	1972	1966	1984	1970	6	590	100	1380	1	1	6345000	125	12	0.00	2780	20240726	-29.28	1953	20241227	0.67	1988	-1.11	20250102	1965	0.05	20250103	2780	-29.28	20240726	1953	0.67	20241227	N	481890	100	6 억	19529	N	N	N	N
130	20250102	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	199819	101	12.64	1988	1988	1974	2565	1382	1974	1978.41	0.31	-38	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.78	1953	20241227	1.38	1988	-0.40	20250102	1974	0.30	20250102	2780	-28.78	20240726	1953	1.38	20241227	N	481890	100	6 억	19567	N	N	N	N
131	20250102	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	83197	42	5.26	1988	1988	1974	2565	1382	1974	1980.88	0.31	-1	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.78	1953	20241227	1.38	1988	-0.40	20250102	1974	0.30	20250102	2780	-28.78	20240726	1953	1.38	20241227	N	481890	100	6 억	19567	N	N	N	N
132	20250102	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	81217	41	5.13	1988	1988	1974	2565	1382	1974	1980.90	0.31	-1	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	125	12	0.00	2780	20240726	-28.99	1953	20241227	1.08	1988	-0.70	20250102	1974	0.00	20250102	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
133	20250102	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	61477	31	3.88	1988	1988	1974	2565	1382	1974	1983.13	0.31	-1	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	125	12	0.00	2780	20240726	-28.99	1953	20241227	1.08	1988	-0.70	20250102	1974	0.00	20250102	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N
134	20250102	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	12	2	0.61	19867	10	1.25	1988	1988	1986	2565	1382	1974	1986.70	0.31	0	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.56	1953	20241227	1.69	1988	-0.10	20250102	1986	0.00	20250102	2780	-28.56	20240726	1953	1.69	20241227	N	481890	100	6 억	19567	N	N	N	N
135	20250102	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	14	2	0.71	1988	1	0.13	1988	1988	1988	2565	1382	1974	1988.00	0.31	0	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.49	1953	20241227	1.79	1988	0.00	20250102	1988	0.00	20250102	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	19567	N	N	N	N
136	20250102	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	14	2	0.71	1988	1	0.13	1988	1988	1988	2565	1382	1974	1988.00	0.31	0	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	126	12	0.00	2780	20240726	-28.49	1953	20241227	1.79	1988	0.00	20250102	1988	0.00	20250102	2780	-28.49	20240726	1953	1.79	20241227	N	481890	100	6 억	19567	N	N	N	N
137	20250102	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.31	0	1987	1980	1971	1964	1955	1976	1960	6	591	100	1380	1	1	6345000	125	12	0.00	2780	20240726	-28.99	1953	20241227	1.08	0	0.00	0	0	0.00	0	2780	-28.99	20240726	1953	1.08	20241227	N	481890	100	6 억	19567	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History