KissMeData/488060/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	4763578	2384	58.13	1990	2000	1990	2585	1393	1990	1998.15	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	0.00	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
3	20250124	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	4763578	2384	58.13	1990	2000	1990	2585	1393	1990	1998.15	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	0.00	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
4	20250124	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	4587678	2296	55.99	1990	2000	1990	2585	1393	1990	1998.12	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	5	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1980	1.01	20250122	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
5	20250124	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	4279791	2142	52.23	1990	2000	1990	2585	1393	1990	1998.04	0.00	0	10	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	0.00	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
6	20250124	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	4259891	2132	51.99	1990	2000	1990	2585	1393	1990	1998.07	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	0.00	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
7	20250124	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	4180141	2092	51.01	1990	2000	1990	2585	1393	1990	1998.16	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	5	1	4720000	94	0.00	0.00	12	0.04	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1980	1.01	20250122	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
8	20250124	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	10	2	0.50	4180141	2092	51.01	1990	2000	1990	2585	1393	1990	1998.16	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	5	1	4720000	94	0.00	0.00	12	0.04	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1980	1.01	20250122	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
9	20250124	091420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.00	0	0	2001	1995	1990	1984	1979	1995	1984	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	-0.50	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
10	20250123	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-3	5	-0.15	8163056	4101	536.78	1990	1996	1985	2590	1396	1993	1990.50	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.09	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	-0.50	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
11	20250123	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-3	5	-0.15	6579019	3303	432.33	1990	1996	1990	2590	1396	1993	1991.83	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.07	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	-0.50	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
12	20250123	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	3988039	2001	261.91	1990	1996	1990	2590	1396	1993	1993.02	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.04	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1980	0.66	20250122	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
13	20250123	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	1628327	817	106.94	1990	1996	1990	2590	1396	1993	1993.06	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1980	0.76	20250122	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
14	20250123	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	458428	230	30.10	1990	1996	1990	2590	1396	1993	1993.17	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1980	0.66	20250122	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
15	20250123	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	416575	209	27.36	1990	1996	1990	2590	1396	1993	1993.18	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1980	0.81	20250122	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
16	20250123	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	89556	45	5.89	1990	1993	1990	2590	1396	1993	1990.13	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1980	0.66	20250122	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
17	20250123	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-3	5	-0.15	85570	43	5.63	1990	1990	1990	2590	1396	1993	1990.00	0.00	0	0	2003	1998	1989	1984	1975	2000	1986	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.50	1970	20241226	1.02	2000	-0.50	20250103	1980	0.51	20250122	2535	-21.50	20241031	1970	1.02	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
18	20250122	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	6	2	0.30	1514949	764	85.84	1987	1994	1980	2580	1391	1987	1982.92	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1980	0.66	20250122	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
19	20250122	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1512956	763	85.73	1987	1994	1980	2580	1391	1987	1982.90	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.78	1970	20241226	0.66	2000	-0.85	20250103	1980	0.15	20250122	2535	-21.78	20241031	1970	0.66	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
20	20250122	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1512956	763	85.73	1987	1994	1980	2580	1391	1987	1982.90	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.78	1970	20241226	0.66	2000	-0.85	20250103	1980	0.15	20250122	2535	-21.78	20241031	1970	0.66	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
21	20250122	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1209556	610	68.54	1987	1994	1980	2580	1391	1987	1982.88	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.78	1970	20241226	0.66	2000	-0.85	20250103	1980	0.15	20250122	2535	-21.78	20241031	1970	0.66	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
22	20250122	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	1157998	584	65.62	1987	1994	1980	2580	1391	1987	1982.87	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.58	1970	20241226	0.91	2000	-0.60	20250103	1980	0.40	20250122	2535	-21.58	20241031	1970	0.91	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
23	20250122	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	7	2	0.35	1096370	553	62.13	1987	1994	1980	2580	1391	1987	1982.59	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.34	1970	20241226	1.22	2000	-0.30	20250103	1980	0.71	20250122	2535	-21.34	20241031	1970	1.22	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
24	20250122	101416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	7	2	0.35	1096370	553	62.13	1987	1994	1980	2580	1391	1987	1982.59	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.34	1970	20241226	1.22	2000	-0.30	20250103	1980	0.71	20250122	2535	-21.34	20241031	1970	1.22	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
25	20250122	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-7	5	-0.35	991300	500	56.18	1987	1987	1980	2580	1391	1987	1982.60	0.00	0	0	1991	1988	1985	1982	1979	1990	1984	5	593	100	1390	1	1	4720000	93	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.89	1970	20241226	0.51	2000	-1.00	20250103	1980	0.00	20250122	2535	-21.89	20241031	1970	0.51	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
26	20250121	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	1764770	890	28.90	1984	1988	1982	2575	1388	1982	1982.89	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.62	1970	20241226	0.86	2000	-0.65	20250103	1981	0.30	20250120	2535	-21.62	20241031	1970	0.86	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
27	20250121	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	1764770	890	28.90	1984	1988	1982	2575	1388	1982	1982.89	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.62	1970	20241226	0.86	2000	-0.65	20250103	1981	0.30	20250120	2535	-21.62	20241031	1970	0.86	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
28	20250121	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	1764770	890	28.90	1984	1988	1982	2575	1388	1982	1982.89	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.62	1970	20241226	0.86	2000	-0.65	20250103	1981	0.30	20250120	2535	-21.62	20241031	1970	0.86	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
29	20250121	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	1764770	890	28.90	1984	1988	1982	2575	1388	1982	1982.89	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.62	1970	20241226	0.86	2000	-0.65	20250103	1981	0.30	20250120	2535	-21.62	20241031	1970	0.86	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
30	20250121	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	1762783	889	28.86	1984	1988	1982	2575	1388	1982	1982.88	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.81	1970	20241226	0.61	2000	-0.90	20250103	1981	0.05	20250120	2535	-21.81	20241031	1970	0.61	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
31	20250121	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	49601	25	0.81	1984	1988	1983	2575	1388	1982	1984.04	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.62	1970	20241226	0.86	2000	-0.65	20250103	1981	0.30	20250120	2535	-21.62	20241031	1970	0.86	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
32	20250121	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	6	2	0.30	47614	24	0.78	1984	1988	1983	2575	1388	1982	1983.92	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.58	1970	20241226	0.91	2000	-0.60	20250103	1981	0.35	20250120	2535	-21.58	20241031	1970	0.91	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
33	20250121	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.00	0	0	2005	1993	1987	1975	1969	1990	1972	5	593	100	1380	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.81	1970	20241226	0.61	2000	-0.90	20250103	1981	0.05	20250120	2535	-21.81	20241031	1970	0.61	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
34	20250120	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-17	5	-0.85	6141517	3080	67.57	1999	1999	1981	2595	1400	1999	1994.00	0.00	0	-369	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.07	0.00	0.00	2535	20241031	-21.81	1970	20241226	0.61	2000	-0.90	20250103	1981	0.05	20250120	2535	-21.81	20241031	1970	0.61	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
35	20250120	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	5410159	2711	59.48	1999	1999	1981	2595	1400	1999	1995.63	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.06	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1981	0.71	20250120	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
36	20250120	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2402630	1202	26.37	1999	1999	1998	2595	1400	1999	1998.86	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
37	20250120	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2180852	1091	23.94	1999	1999	1998	2595	1400	1999	1998.95	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
38	20250120	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2180852	1091	23.94	1999	1999	1998	2595	1400	1999	1998.95	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
39	20250120	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2086946	1044	22.90	1999	1999	1998	2595	1400	1999	1998.99	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
40	20250120	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	31984	16	0.35	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
41	20250120	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	3998	2	0.04	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2001	2000	1998	1997	1995	2000	1997	5	596	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
42	20250117	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	9105189	4558	316.75	1998	1999	1996	2595	1399	1998	1997.63	0.00	0	356	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.10	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
43	20250117	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	8823561	4417	306.95	1998	1999	1997	2595	1399	1998	1997.64	0.00	0	356	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.09	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
44	20250117	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	7970104	3990	277.28	1998	1999	1997	2595	1399	1998	1997.52	0.00	0	-13	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
45	20250117	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	7914184	3962	275.33	1998	1999	1997	2595	1399	1998	1997.52	0.00	0	-13	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
46	20250117	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	7914184	3962	275.33	1998	1999	1997	2595	1399	1998	1997.52	0.00	0	-13	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
47	20250117	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	7886218	3948	274.36	1998	1999	1997	2595	1399	1998	1997.52	0.00	0	-13	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
48	20250117	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	3997999	2001	139.05	1998	1999	1998	2595	1399	1998	1998.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.04	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
49	20250117	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.00	0	0	1999	1998	1998	1997	1997	1998	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
50	20250116	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2875167	1439	302.31	1999	1999	1998	2595	1399	1998	1998.03	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
51	20250116	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2833209	1418	297.90	1999	1999	1998	2595	1399	1998	1998.03	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
52	20250116	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2273769	1138	239.08	1999	1999	1998	2595	1399	1998	1998.04	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
53	20250116	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	2173869	1088	228.57	1999	1999	1998	2595	1399	1998	1998.04	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
54	20250116	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	2173869	1088	228.57	1999	1999	1998	2595	1399	1998	1998.04	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
55	20250116	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2093919	1048	220.17	1999	1999	1998	2595	1399	1998	1998.01	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
56	20250116	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2049963	1026	215.55	1999	1999	1998	2595	1399	1998	1998.01	0.00	0	13	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
57	20250116	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.00	0	0	2002	2000	1998	1996	1994	2001	1997	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
58	20250115	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	951316	476	22.23	1996	2000	1996	2595	1399	1998	1998.56	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	0.00	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
59	20250115	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	951316	476	22.23	1996	2000	1996	2595	1399	1998	1998.56	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	0.00	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
60	20250115	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	877390	439	20.50	1996	2000	1996	2595	1399	1998	1998.61	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	0.00	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
61	20250115	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	875392	438	20.46	1996	2000	1996	2595	1399	1998	1998.61	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	0.00	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
62	20250115	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	875392	438	20.46	1996	2000	1996	2595	1399	1998	1998.61	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	0.00	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
63	20250115	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	673515	337	15.74	1996	2000	1996	2595	1399	1998	1998.56	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	0.00	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
64	20250115	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	173720	87	4.06	1996	2000	1996	2595	1399	1998	1996.78	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	5	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1992	0.40	20250106	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
65	20250115	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	131740	66	3.08	1996	2000	1996	2595	1399	1998	1996.06	0.00	0	-65	2001	1999	1996	1994	1991	2000	1995	5	597	100	1390	5	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1992	0.40	20250106	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
66	20250114	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	4269656	2141	31.21	1995	1998	1993	2590	1397	1995	1994.23	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
67	20250114	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	4267658	2140	31.19	1995	1995	1993	2590	1397	1995	1994.23	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
68	20250114	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	4267658	2140	31.19	1995	1995	1993	2590	1397	1995	1994.23	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
69	20250114	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	4267658	2140	31.19	1995	1995	1993	2590	1397	1995	1994.23	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
70	20250114	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	1223710	614	8.95	1995	1995	1993	2590	1397	1995	1993.01	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1992	0.05	20250106	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
71	20250114	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	1223710	614	8.95	1995	1995	1993	2590	1397	1995	1993.01	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1992	0.05	20250106	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
72	20250114	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	55812	28	0.41	1995	1995	1993	2590	1397	1995	1993.29	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	2000	-0.35	20250103	1992	0.05	20250106	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
73	20250114	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	1997	1995	1994	1992	1991	1996	1993	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
74	20250113	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	13686217	6861	85.28	1995	1996	1993	2590	1398	1996	1994.78	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.15	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
75	20250113	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	13666267	6851	85.16	1995	1996	1993	2590	1398	1996	1994.78	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.15	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
76	20250113	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	5239387	2627	32.65	1995	1996	1993	2590	1398	1996	1994.44	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.06	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
77	20250113	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	2754838	1381	17.17	1995	1996	1994	2590	1398	1996	1994.81	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-21.34	1970	20241226	1.22	2000	-0.30	20250103	1992	0.10	20250106	2535	-21.34	20241031	1970	1.22	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
78	20250113	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	1538398	771	9.58	1995	1996	1995	2590	1398	1996	1995.33	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
79	20250113	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	1538398	771	9.58	1995	1996	1995	2590	1398	1996	1995.33	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
80	20250113	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1033410	518	6.44	1995	1995	1995	2590	1398	1996	1995.00	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
81	20250113	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	35910	18	0.22	1995	1995	1995	2590	1398	1996	1995.00	0.00	0	0	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
82	20250110	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	16063607	8045	140.92	1997	1999	1996	2595	1398	1997	1996.72	0.00	0	-546	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.17	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
83	20250110	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	16003727	8015	140.39	1997	1999	1996	2595	1398	1997	1996.72	0.00	0	-546	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.17	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
84	20250110	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	9290651	4652	81.49	1997	1999	1997	2595	1398	1997	1997.13	0.00	0	-546	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.10	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
85	20250110	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	9208774	4611	80.77	1997	1999	1997	2595	1398	1997	1997.13	0.00	0	-546	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.10	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
86	20250110	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	2205291	1104	19.34	1997	1999	1997	2595	1398	1997	1997.55	0.00	0	55	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
87	20250110	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	2145351	1074	18.81	1997	1999	1997	2595	1398	1997	1997.53	0.00	0	55	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
88	20250110	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	2141355	1072	18.78	1997	1999	1997	2595	1398	1997	1997.53	0.00	0	55	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
89	20250110	091254	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	0.00	0	0	1999	1997	1996	1994	1993	1998	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
90	20250109	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	11393038	5709	4358.02	1997	1998	1995	2595	1398	1997	1995.63	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
91	20250109	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	11343113	5684	4338.93	1997	1998	1995	2595	1398	1997	1995.62	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
92	20250109	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	11343113	5684	4338.93	1997	1998	1995	2595	1398	1997	1995.62	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
93	20250109	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	11323143	5674	4331.30	1997	1998	1995	2595	1398	1997	1995.62	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
94	20250109	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	11323143	5674	4331.30	1997	1998	1995	2595	1398	1997	1995.62	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
95	20250109	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	11283183	5654	4316.03	1997	1997	1995	2595	1398	1997	1995.61	0.00	0	-14	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1992	0.15	20250106	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
96	20250109	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	141787	71	54.20	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	9	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
97	20250109	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	19970	10	7.63	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	10	2000	1998	1997	1995	1994	1999	1996	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
98	20250108	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	241567	121	14.60	1996	1999	1996	2590	1398	1996	1996.42	0.00	0	-101	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
99	20250108	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	241567	121	14.60	1996	1999	1996	2590	1398	1996	1996.42	0.00	0	-101	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
100	20250108	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	239570	120	14.48	1996	1999	1996	2590	1398	1996	1996.42	0.00	0	-101	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
101	20250108	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	221588	111	13.39	1996	1999	1996	2590	1398	1996	1996.29	0.00	0	-101	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
102	20250108	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	221588	111	13.39	1996	1999	1996	2590	1398	1996	1996.29	0.00	0	-101	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.18	1970	20241226	1.42	2000	-0.10	20250103	1992	0.30	20250106	2535	-21.18	20241031	1970	1.42	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
103	20250108	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	199600	100	12.06	1996	1996	1996	2590	1398	1996	1996.00	0.00	0	-100	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
104	20250108	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	199600	100	12.06	1996	1996	1996	2590	1398	1996	1996.00	0.00	0	-100	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
105	20250108	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	199600	100	12.06	1996	1996	1996	2590	1398	1996	1996.00	0.00	0	-100	2000	1998	1997	1995	1994	1997	1994	5	594	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
106	20250107	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1655374	829	8.17	1999	1999	1996	2595	1398	1997	1996.83	0.00	0	-13	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
107	20250107	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1655374	829	8.17	1999	1999	1996	2595	1398	1997	1996.83	0.00	0	-13	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
108	20250107	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1655374	829	8.17	1999	1999	1996	2595	1398	1997	1996.83	0.00	0	-13	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
109	20250107	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	279630	140	1.38	1999	1999	1996	2595	1398	1997	1997.36	0.00	0	-13	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
110	20250107	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	279630	140	1.38	1999	1999	1996	2595	1398	1997	1997.36	0.00	0	-13	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	2000	-0.20	20250103	1992	0.20	20250106	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
111	20250107	111223	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	0.00	0	0	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
112	20250107	101230	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	0.00	0	0	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
113	20250107	091233	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	0.00	0	0	2003	2000	1996	1993	1989	2000	1993	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
114	20250106	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	20249376	10148	102.77	1997	1999	1992	2595	1398	1997	1995.41	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.22	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
115	20250106	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	20249376	10148	102.77	1997	1999	1992	2595	1398	1997	1995.41	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.22	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
116	20250106	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	19047182	9546	96.68	1997	1999	1992	2595	1398	1997	1995.31	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
117	20250106	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	19047182	9546	96.68	1997	1999	1992	2595	1398	1997	1995.31	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
118	20250106	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	18911386	9478	95.99	1997	1999	1992	2595	1398	1997	1995.29	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1992	0.25	20250106	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
119	20250106	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	18617827	9331	94.50	1997	1999	1992	2595	1398	1997	1995.27	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	2000	-0.05	20250103	1992	0.35	20250106	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
120	20250106	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	11477059	5749	58.22	1997	1997	1994	2595	1398	1997	1996.36	0.00	0	562	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-21.34	1970	20241226	1.22	2000	-0.30	20250103	1993	0.05	20250102	2535	-21.34	20241031	1970	1.22	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
121	20250106	091204	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	0.00	0	0	2003	1999	1996	1992	1989	2002	1995	5	598	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1993	0.20	20250102	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
122	20250103	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	19723671	9874	228.41	1993	2000	1993	2590	1396	1993	1997.54	0.00	0	-120	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.21	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	2000	-0.15	20250103	1993	0.20	20250103	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
123	20250103	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	18231409	9126	211.10	1993	2000	1993	2590	1396	1993	1997.74	0.00	0	16	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.19	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	2000	-0.25	20250103	1993	0.10	20250103	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
124	20250103	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	6929600	3469	80.25	1993	2000	1993	2590	1396	1993	1997.58	0.00	0	52	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	5	1	4720000	94	0.00	0.00	12	0.07	0.00	0.00	2535	20241031	-21.10	1970	20241226	1.52	2000	0.00	20250103	1993	0.35	20250103	2535	-21.10	20241031	1970	1.52	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
125	20250103	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	691715	347	8.03	1993	1999	1993	2590	1396	1993	1993.41	0.00	0	-7	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	1999	-0.20	20250103	1993	0.10	20250103	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
126	20250103	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	651815	327	7.56	1993	1999	1993	2590	1396	1993	1993.32	0.00	0	-7	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	1999	-0.15	20250103	1993	0.15	20250103	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
127	20250103	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	611875	307	7.10	1993	1999	1993	2590	1396	1993	1993.08	0.00	0	-7	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.14	1970	20241226	1.47	1999	0.00	20250103	1993	0.30	20250103	2535	-21.14	20241031	1970	1.47	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
128	20250103	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	603879	303	7.01	1993	1993	1993	2590	1396	1993	1993.00	0.00	0	-7	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.01	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	1997	-0.20	20250102	1993	0.00	20250103	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
129	20250103	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.00	0	0	1998	1995	1994	1991	1990	1995	1991	5	597	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	1997	-0.20	20250102	1993	0.00	20250102	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
130	20250102	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	8624331	4323	104.34	1995	1997	1993	2590	1397	1995	1994.99	0.00	0	-1506	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.09	0.00	0.00	2535	20241031	-21.38	1970	20241226	1.17	1997	-0.20	20250102	1993	0.00	20250102	2535	-21.38	20241031	1970	1.17	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
131	20250102	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	7990557	4005	96.67	1995	1997	1995	2590	1397	1995	1995.15	0.00	0	-1188	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	1997	-0.10	20250102	1995	0.00	20250102	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
132	20250102	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	7990557	4005	96.67	1995	1997	1995	2590	1397	1995	1995.15	0.00	0	-1188	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.08	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	1997	-0.10	20250102	1995	0.00	20250102	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
133	20250102	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	7022982	3520	84.96	1995	1997	1995	2590	1397	1995	1995.17	0.00	0	-1504	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.07	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	1997	-0.10	20250102	1995	0.00	20250102	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
134	20250102	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	6564122	3290	79.41	1995	1997	1995	2590	1397	1995	1995.17	0.00	0	-1504	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.07	0.00	0.00	2535	20241031	-21.22	1970	20241226	1.37	1997	0.00	20250102	1995	0.10	20250102	2535	-21.22	20241031	1970	1.37	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
135	20250102	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	5157090	2585	62.39	1995	1996	1995	2590	1397	1995	1995.01	0.00	0	-1504	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.26	1970	20241226	1.32	1996	0.00	20250102	1995	0.05	20250102	2535	-21.26	20241031	1970	1.32	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
136	20250102	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	4971540	2492	60.15	1995	1995	1995	2590	1397	1995	1995.00	0.00	0	-1504	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.05	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	1995	0.00	20250102	1995	0.00	20250102	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
137	20250102	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	2007	2001	1989	1983	1971	2004	1986	5	595	100	1390	1	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.30	1970	20241226	1.27	0	0.00	0	0	0.00	0	2535	-21.30	20241031	1970	1.27	20241226	0.00	N	488060	100	4 억		0	N	N	0	N	00	N