KissMeData/466910/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	15812790	7984	75.01	1990	1990	1980	2575	1388	1982	1980.56	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.20	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	37908	N	N	N	N
3	20241129	151512	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	15709772	7932	74.52	1990	1990	1980	2575	1388	1982	1980.56	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.20	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	37908	N	N	N	N
4	20241129	141515	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	14045683	7092	66.63	1990	1990	1980	2575	1388	1982	1980.50	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.07	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	37908	N	N	N	N
5	20241129	131510	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	12429520	6276	58.96	1990	1990	1980	2575	1388	1982	1980.48	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.00	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
6	20241129	121512	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-1	5	-0.05	10702432	5404	50.77	1990	1990	1980	2575	1388	1982	1980.46	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.07	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	37908	N	N	N	N
7	20241129	111514	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	8725761	4406	41.39	1990	1990	1980	2575	1388	1982	1980.43	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.00	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
8	20241129	101505	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	6652454	3359	31.56	1990	1990	1980	2575	1388	1982	1980.49	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.00	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	37908	N	N	N	N
9	20241129	091510	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	0	3	0.00	289281	146	1.37	1990	1990	1981	2575	1388	1982	1981.38	0.42	5	1994	1988	1984	1978	1974	1986	1976	9	593	100	1420	1	1	9100000	180	132.13	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	37908	N	N	N	N
10	20241128	161449	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	21153325	10644	112.72	1990	1990	1980	2575	1387	1981	1987.35	0.42	4798	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	180	132.13	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	38115	N	N	N	N
11	20241128	151518	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	20710939	10421	110.36	1990	1990	1980	2575	1387	1981	1987.42	0.42	4921	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.67	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	38115	N	N	N	N
12	20241128	141516	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	19075260	9599	101.65	1990	1990	1980	2575	1387	1981	1987.21	0.42	4100	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.67	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	38115	N	N	N	N
13	20241128	131512	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	17491369	8803	93.22	1990	1990	1980	2575	1387	1981	1986.98	0.42	3304	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.60	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	38115	N	N	N	N
14	20241128	121510	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	15856601	7981	84.52	1990	1990	1980	2575	1387	1981	1986.79	0.42	2505	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.60	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	38115	N	N	N	N
15	20241128	111515	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	14223486	7160	75.82	1990	1990	1980	2575	1387	1981	1986.52	0.42	1684	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.67	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	38115	N	N	N	N
16	20241128	101512	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	5461793	2755	29.18	1990	1990	1980	2575	1387	1981	1982.50	0.42	936	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.47	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.54	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	5450	-63.54	20231201	1870	6.26	20231212	N	466910	100	9 억	38115	N	N	N	N
17	20241128	091510	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	312084	157	1.66	1990	1990	1987	2575	1387	1981	1987.80	0.42	137	1993	1987	1983	1977	1973	1985	1975	9	594	100	1420	1	1	9100000	181	132.47	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.54	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	5450	-63.54	20231201	1870	6.26	20231212	N	466910	100	9 억	38115	N	N	N	N
18	20241127	161431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	18709838	9443	212.82	1989	1989	1979	2575	1387	1981	1981.34	0.42	-805	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.07	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	38063	N	N	N	N
19	20241127	151500	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	18709838	9443	212.82	1989	1989	1979	2575	1387	1981	1981.34	0.42	-805	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.07	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	38063	N	N	N	N
20	20241127	141452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	17505417	8835	199.12	1989	1989	1979	2575	1387	1981	1981.37	0.42	-659	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.00	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38063	N	N	N	N
21	20241127	131451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	16172846	8162	183.95	1989	1989	1979	2575	1387	1981	1981.48	0.42	-489	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.07	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	38063	N	N	N	N
22	20241127	121507	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	12630884	6374	143.66	1989	1989	1979	2575	1387	1981	1981.63	0.42	-502	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.00	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38063	N	N	N	N
23	20241127	111458	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	11286464	5695	128.35	1989	1989	1979	2575	1387	1981	1981.82	0.42	-324	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.00	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38063	N	N	N	N
24	20241127	101501	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	2	2	0.10	128939	65	1.46	1989	1989	1980	2575	1387	1981	1983.68	0.42	-38	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	180	132.20	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38063	N	N	N	N
25	20241127	091457	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	9945	5	0.11	1989	1989	1989	2575	1387	1981	1989.00	0.42	5	1993	1986	1981	1974	1969	1984	1972	9	594	100	1420	1	1	9100000	181	132.60	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	38063	N	N	N	N
26	20241126	161432	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	8771752	4437	53.87	1988	1988	1976	2570	1386	1980	1976.96	0.42	30	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	180	132.07	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	38038	N	N	N	N
27	20241126	151451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	8571671	4336	52.64	1988	1988	1976	2570	1386	1980	1976.86	0.42	42	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	180	132.13	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	38038	N	N	N	N
28	20241126	141452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	4	2	0.20	8569689	4335	52.63	1988	1988	1976	2570	1386	1980	1976.86	0.42	42	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	181	132.27	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.60	1870	20231212	6.10	2090	-5.07	20240801	1900	4.42	20240102	5450	-63.60	20231201	1870	6.10	20231212	N	466910	100	9 억	38038	N	N	N	N
29	20241126	131446	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	4	2	0.20	8569689	4335	52.63	1988	1988	1976	2570	1386	1980	1976.86	0.42	42	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	181	132.27	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.60	1870	20231212	6.10	2090	-5.07	20240801	1900	4.42	20240102	5450	-63.60	20231201	1870	6.10	20231212	N	466910	100	9 억	38038	N	N	N	N
30	20241126	121453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-1	5	-0.05	1261699	637	7.73	1988	1988	1979	2570	1386	1980	1980.69	0.42	42	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	180	131.93	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.69	1870	20231212	5.83	2090	-5.31	20240801	1900	4.16	20240102	5450	-63.69	20231201	1870	5.83	20231212	N	466910	100	9 억	38038	N	N	N	N
31	20241126	111458	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	852034	430	5.22	1988	1988	1979	2570	1386	1980	1981.47	0.42	42	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	180	132.00	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38038	N	N	N	N
32	20241126	101510	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	596633	301	3.65	1988	1988	1979	2570	1386	1980	1982.17	0.42	30	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	180	132.00	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38038	N	N	N	N
33	20241126	091456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	6	2	0.30	11926	6	0.07	1988	1988	1986	2570	1386	1980	1987.67	0.42	5	1986	1982	1979	1975	1972	1981	1974	9	590	100	1420	1	1	9100000	181	132.40	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	38038	N	N	N	N
34	20241125	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	16291558	8236	82.79	1982	1983	1976	2575	1388	1982	1978.09	0.42	-109	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	132.00	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	38152	N	N	N	N
35	20241125	151447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	15727383	7951	79.93	1982	1983	1976	2575	1388	1982	1978.04	0.42	-67	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.87	1.03	12	0.09	15.00	1912.00	5450	20231201	-63.71	1870	20231212	5.78	2090	-5.36	20240801	1900	4.11	20240102	5450	-63.71	20231201	1870	5.78	20231212	N	466910	100	9 억	38152	N	N	N	N
36	20241125	141440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-4	5	-0.20	13786905	6970	70.06	1982	1983	1976	2575	1388	1982	1978.04	0.42	-67	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.87	1.03	12	0.08	15.00	1912.00	5450	20231201	-63.71	1870	20231212	5.78	2090	-5.36	20240801	1900	4.11	20240102	5450	-63.71	20231201	1870	5.78	20231212	N	466910	100	9 억	38152	N	N	N	N
37	20241125	131430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	12085310	6110	61.42	1982	1983	1976	2575	1388	1982	1977.96	0.42	-52	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.93	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.69	1870	20231212	5.83	2090	-5.31	20240801	1900	4.16	20240102	5450	-63.69	20231201	1870	5.83	20231212	N	466910	100	9 억	38152	N	N	N	N
38	20241125	121447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-6	5	-0.30	8807874	4454	44.77	1982	1983	1976	2575	1388	1982	1977.52	0.42	-34	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.73	1.03	12	0.05	15.00	1912.00	5450	20231201	-63.74	1870	20231212	5.67	2090	-5.45	20240801	1900	4.00	20240102	5450	-63.74	20231201	1870	5.67	20231212	N	466910	100	9 억	38152	N	N	N	N
39	20241125	111442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-5	5	-0.25	7146008	3613	36.32	1982	1983	1977	2575	1388	1982	1977.86	0.42	-19	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.04	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	5450	-63.72	20231201	1870	5.72	20231212	N	466910	100	9 억	38152	N	N	N	N
40	20241125	101426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-5	5	-0.25	5368439	2714	27.28	1982	1983	1977	2575	1388	1982	1978.05	0.42	-4	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.03	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	5450	-63.72	20231201	1870	5.72	20231212	N	466910	100	9 억	38152	N	N	N	N
41	20241125	091424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-5	5	-0.25	1300136	657	6.60	1982	1983	1977	2575	1388	1982	1978.90	0.42	19	1988	1984	1982	1978	1976	1984	1978	9	593	100	1420	1	1	9100000	180	131.80	1.03	12	0.01	15.00	1912.00	5450	20231201	-63.72	1870	20231212	5.72	2090	-5.41	20240801	1900	4.05	20240102	5450	-63.72	20231201	1870	5.72	20231212	N	466910	100	9 억	38152	N	N	N	N
42	20241122	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-2	5	-0.10	19712871	9948	186.15	1986	1986	1980	2575	1389	1984	1981.59	0.42	1901	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.13	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	38256	N	N	N	N
43	20241122	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-2	5	-0.10	19607825	9895	185.16	1986	1986	1980	2575	1389	1984	1981.59	0.42	1848	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.13	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	38256	N	N	N	N
44	20241122	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	17480978	8822	165.08	1986	1986	1980	2575	1389	1984	1981.52	0.42	1482	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.20	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38256	N	N	N	N
45	20241122	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	16675916	8416	157.49	1986	1986	1980	2575	1389	1984	1981.45	0.42	1101	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.20	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38256	N	N	N	N
46	20241122	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	7697335	3885	72.70	1986	1986	1980	2575	1389	1984	1981.30	0.42	707	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.20	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38256	N	N	N	N
47	20241122	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	6916036	3491	65.33	1986	1986	1980	2575	1389	1984	1981.10	0.42	314	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.20	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38256	N	N	N	N
48	20241122	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-1	5	-0.05	87282	44	0.82	1986	1986	1983	2575	1389	1984	1983.68	0.42	12	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	180	132.20	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	38256	N	N	N	N
49	20241122	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	2	2	0.10	9930	5	0.09	1986	1986	1986	2575	1389	1984	1986.00	0.42	5	1994	1988	1984	1978	1974	1987	1977	9	591	100	1420	1	1	9100000	181	132.40	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	38256	N	N	N	N
50	20241121	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-1	5	-0.05	10608987	5344	48.04	1990	1990	1980	2580	1390	1985	1985.21	0.42	1971	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.27	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.60	1870	20231212	6.10	2090	-5.07	20240801	1900	4.42	20240102	5450	-63.60	20231201	1870	6.10	20231212	N	466910	100	9 억	38290	N	N	N	N
51	20241121	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-1	5	-0.05	10487963	5283	47.49	1990	1990	1980	2580	1390	1985	1985.23	0.42	1951	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.27	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.60	1870	20231212	6.10	2090	-5.07	20240801	1900	4.42	20240102	5450	-63.60	20231201	1870	6.10	20231212	N	466910	100	9 억	38290	N	N	N	N
52	20241121	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	3691824	1859	16.71	1990	1990	1980	2580	1390	1985	1985.92	0.42	1591	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.33	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38290	N	N	N	N
53	20241121	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	2659624	1339	12.04	1990	1990	1980	2580	1390	1985	1986.28	0.42	1211	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.33	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38290	N	N	N	N
54	20241121	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	1927159	970	8.72	1990	1990	1980	2580	1390	1985	1986.76	0.42	842	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.33	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38290	N	N	N	N
55	20241121	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	1218224	613	5.51	1990	1990	1980	2580	1390	1985	1987.31	0.42	508	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.40	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	38290	N	N	N	N
56	20241121	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	331844	167	1.50	1990	1990	1980	2580	1390	1985	1987.09	0.42	74	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.60	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	38290	N	N	N	N
57	20241121	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	9950	5	0.04	1990	1990	1990	2580	1390	1985	1990.00	0.42	5	1994	1989	1984	1979	1974	1992	1982	9	595	100	1420	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	38290	N	N	N	N
58	20241120	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	22104473	11125	24.93	1979	1989	1979	2580	1392	1988	1986.92	0.42	-76	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.33	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38371	N	N	N	N
59	20241120	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	22104473	11125	24.93	1979	1989	1979	2580	1392	1988	1986.92	0.42	-76	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.33	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38371	N	N	N	N
60	20241120	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-2	5	-0.10	21260643	10700	23.98	1979	1989	1979	2580	1392	1988	1986.98	0.42	-76	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.40	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	38371	N	N	N	N
61	20241120	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-3	5	-0.15	21236813	10688	23.95	1979	1989	1979	2580	1392	1988	1986.98	0.42	-76	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.33	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	38371	N	N	N	N
62	20241120	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	21191156	10665	23.90	1979	1989	1979	2580	1392	1988	1986.98	0.42	-74	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.47	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.54	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	5450	-63.54	20231201	1870	6.26	20231212	N	466910	100	9 억	38371	N	N	N	N
63	20241120	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	17858836	8988	20.14	1979	1989	1979	2580	1392	1988	1986.96	0.42	-42	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.47	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.54	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	5450	-63.54	20231201	1870	6.26	20231212	N	466910	100	9 억	38371	N	N	N	N
64	20241120	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	941518	474	1.06	1979	1989	1979	2580	1392	1988	1986.32	0.42	-42	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	181	132.53	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	38371	N	N	N	N
65	20241120	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-9	5	-0.45	231543	117	0.26	1979	1979	1979	2580	1392	1988	1979.00	0.42	-12	2011	1999	1981	1969	1951	1990	1960	9	592	100	1430	1	1	9100000	180	131.93	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.69	1870	20231212	5.83	2090	-5.31	20240801	1900	4.16	20240102	5450	-63.69	20231201	1870	5.83	20231212	N	466910	100	9 억	38371	N	N	N	N
66	20241119	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	87993044	44627	118.72	1993	1993	1963	2575	1389	1983	1971.74	0.44	-678	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.53	1.04	12	0.49	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	40054	N	N	N	N
67	20241119	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	87993044	44627	118.72	1993	1993	1963	2575	1389	1983	1971.74	0.44	-678	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.53	1.04	12	0.49	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	40054	N	N	N	N
68	20241119	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	4	2	0.20	87955272	44608	118.67	1993	1993	1963	2575	1389	1983	1971.74	0.44	-678	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.47	1.04	12	0.49	15.00	1912.00	5450	20231201	-63.54	1870	20231212	6.26	2090	-4.93	20240801	1900	4.58	20240102	5450	-63.54	20231201	1870	6.26	20231212	N	466910	100	9 억	40054	N	N	N	N
69	20241119	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	82757180	41992	111.71	1993	1993	1963	2575	1389	1983	1970.78	0.44	832	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.53	1.04	12	0.46	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	40054	N	N	N	N
70	20241119	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	82757180	41992	111.71	1993	1993	1963	2575	1389	1983	1970.78	0.44	832	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.53	1.04	12	0.46	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	40054	N	N	N	N
71	20241119	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-20	5	-1.01	80767192	40991	109.05	1993	1993	1963	2575	1389	1983	1970.36	0.44	1363	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	179	130.87	1.03	12	0.45	15.00	1912.00	5450	20231201	-63.98	1870	20231212	4.97	2090	-6.08	20240801	1900	3.32	20240102	5450	-63.98	20231201	1870	4.97	20231212	N	466910	100	9 억	40054	N	N	N	N
72	20241119	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	6	2	0.30	43822	22	0.06	1993	1993	1989	2575	1389	1983	1991.91	0.44	3	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.60	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	40054	N	N	N	N
73	20241119	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	10	2	0.50	31888	16	0.04	1993	1993	1993	2575	1389	1983	1993.00	0.44	3	1998	1990	1983	1975	1968	1987	1972	9	592	100	1420	1	1	9100000	181	132.87	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.43	1870	20231212	6.58	2090	-4.64	20240801	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	N	466910	100	9 억	40054	N	N	N	N
74	20241118	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	2	2	0.10	74377569	37589	59.46	1991	1991	1976	2575	1387	1981	1978.71	0.44	152	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.20	1.04	12	0.41	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	39907	N	N	N	N
75	20241118	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	2	2	0.10	74276436	37538	59.37	1991	1991	1976	2575	1387	1981	1978.70	0.44	154	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.20	1.04	12	0.41	15.00	1912.00	5450	20231201	-63.61	1870	20231212	6.04	2090	-5.12	20240801	1900	4.37	20240102	5450	-63.61	20231201	1870	6.04	20231212	N	466910	100	9 억	39907	N	N	N	N
76	20241118	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	71877226	36328	57.46	1991	1991	1976	2575	1387	1981	1978.56	0.44	154	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.07	1.04	12	0.40	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39907	N	N	N	N
77	20241118	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	1	2	0.05	28201346	14255	22.55	1991	1991	1976	2575	1387	1981	1978.35	0.44	12	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.13	1.04	12	0.16	15.00	1912.00	5450	20231201	-63.63	1870	20231212	5.99	2090	-5.17	20240801	1900	4.32	20240102	5450	-63.63	20231201	1870	5.99	20231212	N	466910	100	9 억	39907	N	N	N	N
78	20241118	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	24682672	12481	19.74	1991	1991	1976	2575	1387	1981	1977.62	0.44	84	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	181	132.33	1.04	12	0.14	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	39907	N	N	N	N
79	20241118	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	4	2	0.20	24583422	12431	19.66	1991	1991	1976	2575	1387	1981	1977.59	0.44	84	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	181	132.33	1.04	12	0.14	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	39907	N	N	N	N
80	20241118	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	24155250	12215	19.32	1991	1991	1976	2575	1387	1981	1977.51	0.44	84	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.00	1.04	12	0.13	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	39907	N	N	N	N
81	20241118	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-1	5	-0.05	3285850	1659	2.62	1991	1991	1979	2575	1387	1981	1980.62	0.44	87	2005	1993	1986	1974	1967	1989	1970	9	594	100	1420	1	1	9100000	180	132.00	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	39907	N	N	N	N
82	20241115	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	125279339	63222	126.61	1998	1998	1979	2585	1393	1989	1981.58	0.43	881	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.07	1.04	12	0.69	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39031	N	N	N	N
83	20241115	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	8	2	0.40	124457224	62807	125.78	1998	1998	1979	2585	1393	1989	1981.58	0.43	1296	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.69	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	39031	N	N	N	N
84	20241115	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	123291850	62223	124.61	1998	1998	1979	2585	1393	1989	1981.45	0.43	1314	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.07	1.04	12	0.68	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39031	N	N	N	N
85	20241115	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-9	5	-0.45	115304854	58199	116.55	1998	1998	1979	2585	1393	1989	1981.22	0.43	1270	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.00	1.04	12	0.64	15.00	1912.00	5450	20231201	-63.67	1870	20231212	5.88	2090	-5.26	20240801	1900	4.21	20240102	5450	-63.67	20231201	1870	5.88	20231212	N	466910	100	9 억	39031	N	N	N	N
86	20241115	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	91485239	46169	92.46	1998	1998	1979	2585	1393	1989	1981.53	0.43	596	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.07	1.04	12	0.51	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39031	N	N	N	N
87	20241115	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	71675189	36169	72.44	1998	1998	1979	2585	1393	1989	1981.67	0.43	216	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.07	1.04	12	0.40	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39031	N	N	N	N
88	20241115	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-8	5	-0.40	28191358	14218	28.47	1998	1998	1979	2585	1393	1989	1982.79	0.43	216	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	180	132.07	1.04	12	0.16	15.00	1912.00	5450	20231201	-63.65	1870	20231212	5.94	2090	-5.22	20240801	1900	4.26	20240102	5450	-63.65	20231201	1870	5.94	20231212	N	466910	100	9 억	39031	N	N	N	N
89	20241115	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	165310	83	0.17	1998	1998	1990	2585	1393	1989	1991.69	0.43	5	1993	1990	1987	1984	1981	1992	1986	9	596	100	1430	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39031	N	N	N	N
90	20241114	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	99097010	49913	601.51	1989	1990	1984	2585	1393	1990	1985.39	0.43	-157	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.60	1.04	12	0.55	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	39194	N	N	N	N
91	20241114	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	91460662	46071	555.21	1989	1990	1984	2585	1393	1990	1985.21	0.43	-157	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.67	1.04	12	0.51	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39194	N	N	N	N
92	20241114	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	66111925	33306	401.37	1989	1990	1984	2585	1393	1990	1984.99	0.43	-136	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.40	1.04	12	0.37	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	39194	N	N	N	N
93	20241114	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	58884961	29667	357.52	1989	1990	1984	2585	1393	1990	1984.86	0.43	-100	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.40	1.04	12	0.33	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	39194	N	N	N	N
94	20241114	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-4	5	-0.20	57983324	29213	352.05	1989	1990	1984	2585	1393	1990	1984.85	0.43	-93	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.40	1.04	12	0.32	15.00	1912.00	5450	20231201	-63.56	1870	20231212	6.20	2090	-4.98	20240801	1900	4.53	20240102	5450	-63.56	20231201	1870	6.20	20231212	N	466910	100	9 억	39194	N	N	N	N
95	20241114	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	56821534	28628	345.00	1989	1990	1984	2585	1393	1990	1984.82	0.43	-73	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.33	1.04	12	0.31	15.00	1912.00	5450	20231201	-63.58	1870	20231212	6.15	2090	-5.02	20240801	1900	4.47	20240102	5450	-63.58	20231201	1870	6.15	20231212	N	466910	100	9 억	39194	N	N	N	N
96	20241114	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	624589	314	3.78	1989	1990	1989	2585	1393	1990	1989.14	0.43	-66	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39194	N	N	N	N
97	20241114	091250	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	0.43	0	2002	1996	1992	1986	1982	1994	1984	9	595	100	1430	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39194	N	N	N	N
98	20241113	160902	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	16508925	8298	29.36	1998	1998	1988	2585	1393	1990	1989.51	0.43	-352	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.67	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39231	N	N	N	N
99	20241113	150941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	15554457	7818	27.66	1998	1998	1988	2585	1393	1990	1989.57	0.43	-352	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.60	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	39231	N	N	N	N
100	20241113	140938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	15162744	7621	26.97	1998	1998	1988	2585	1393	1990	1989.60	0.43	-232	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.53	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	39231	N	N	N	N
101	20241113	130941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	14061362	7067	25.01	1998	1998	1988	2585	1393	1990	1989.72	0.43	-32	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.60	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	39231	N	N	N	N
102	20241113	120930	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	10935853	5496	19.45	1998	1998	1988	2585	1393	1990	1989.78	0.43	-32	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.60	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	39231	N	N	N	N
103	20241113	110925	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	5326696	2677	9.47	1998	1998	1988	2585	1393	1990	1989.80	0.43	-32	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.93	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	39231	N	N	N	N
104	20241113	100926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	3149956	1583	5.60	1998	1998	1988	2585	1393	1990	1989.86	0.43	-32	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.53	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.52	1870	20231212	6.31	2090	-4.88	20240801	1900	4.63	20240102	5450	-63.52	20231201	1870	6.31	20231212	N	466910	100	9 억	39231	N	N	N	N
105	20241113	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	11980	6	0.02	1998	1998	1990	2585	1393	1990	1996.67	0.43	5	2003	1996	1992	1985	1981	1994	1983	9	595	100	1430	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	39231	N	N	N	N
106	20241112	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-8	5	-0.40	56269545	28262	260.36	1999	1999	1988	2595	1399	1998	1991.00	0.49	-4425	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	181	132.67	1.04	12	0.31	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	44519	N	N	N	N
107	20241112	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-8	5	-0.40	56030845	28142	259.25	1999	1999	1988	2595	1399	1998	1991.00	0.49	-4425	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	181	132.67	1.04	12	0.31	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	44519	N	N	N	N
108	20241112	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-9	5	-0.45	40363906	20268	186.72	1999	1999	1988	2595	1399	1998	1991.51	0.49	-4325	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	181	132.60	1.04	12	0.22	15.00	1912.00	5450	20231201	-63.50	1870	20231212	6.36	2090	-4.83	20240801	1900	4.68	20240102	5450	-63.50	20231201	1870	6.36	20231212	N	466910	100	9 억	44519	N	N	N	N
109	20241112	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-8	5	-0.40	35201433	17673	162.81	1999	1999	1988	2595	1399	1998	1991.82	0.49	-4285	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	181	132.67	1.04	12	0.19	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	N	466910	100	9 억	44519	N	N	N	N
110	20241112	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	1073879	538	4.96	1999	1999	1995	2595	1399	1998	1996.06	0.49	5	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	182	133.00	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44519	N	N	N	N
111	20241112	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	475379	238	2.19	1999	1999	1995	2595	1399	1998	1997.39	0.49	5	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44519	N	N	N	N
112	20241112	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	87948	44	0.41	1999	1999	1995	2595	1399	1998	1998.82	0.49	5	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	182	133.00	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44519	N	N	N	N
113	20241112	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	9995	5	0.05	1999	1999	1999	2595	1399	1998	1999.00	0.49	5	2001	1999	1998	1996	1995	1999	1996	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44519	N	N	N	N
114	20241111	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	21693543	10855	158.49	2000	2000	1997	2595	1400	1999	1998.48	0.49	-250	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	44651	N	N	N	N
115	20241111	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	21233998	10625	155.13	2000	2000	1997	2595	1400	1999	1998.49	0.49	-240	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.12	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44651	N	N	N	N
116	20241111	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	11675560	5841	85.28	2000	2000	1997	2595	1400	1999	1998.90	0.49	22	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	44651	N	N	N	N
117	20241111	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	11022374	5514	80.51	2000	2000	1997	2595	1400	1999	1998.98	0.49	70	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	44651	N	N	N	N
118	20241111	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10848620	5427	79.24	2000	2000	1998	2595	1400	1999	1999.01	0.49	142	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44651	N	N	N	N
119	20241111	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10256916	5131	74.92	2000	2000	1998	2595	1400	1999	1999.01	0.49	-134	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44651	N	N	N	N
120	20241111	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	5323418	2663	38.88	2000	2000	1999	2595	1400	1999	1999.03	0.49	-130	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	44651	N	N	N	N
121	20241111	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	53998	27	0.39	2000	2000	1999	2595	1400	1999	1999.93	0.49	2	2004	2001	1997	1994	1990	2003	1996	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	44651	N	N	N	N
122	20241108	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	13688460	6849	79.45	1997	2000	1993	2590	1398	1996	1998.61	0.49	-540	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44687	N	N	N	N
123	20241108	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	13594507	6802	78.91	1997	2000	1993	2590	1398	1996	1998.60	0.49	-540	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.27	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44687	N	N	N	N
124	20241108	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	4	2	0.20	7521618	3764	43.67	1997	2000	1993	2590	1398	1996	1998.30	0.49	-532	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	44687	N	N	N	N
125	20241108	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	6260173	3133	36.35	1997	2000	1993	2590	1398	1996	1998.14	0.49	-420	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44687	N	N	N	N
126	20241108	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	4920833	2463	28.57	1997	2000	1993	2590	1398	1996	1997.90	0.49	-284	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44687	N	N	N	N
127	20241108	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	3641516	1823	21.15	1997	1999	1993	2590	1398	1996	1997.54	0.49	-142	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.00	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44687	N	N	N	N
128	20241108	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	1904009	953	11.06	1997	1999	1993	2590	1398	1996	1997.91	0.49	-8	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44687	N	N	N	N
129	20241108	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	39940	20	0.23	1997	1997	1997	2590	1398	1996	1997.00	0.49	2	2002	1999	1996	1993	1990	2000	1994	9	594	100	1430	1	1	9100000	182	133.13	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44687	N	N	N	N
130	20241107	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	17194157	8620	62.47	1995	1999	1993	2595	1398	1997	1994.68	0.49	666	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.07	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	N	466910	100	9 억	44520	N	N	N	N
131	20241107	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	17060425	8553	61.98	1995	1999	1993	2595	1398	1997	1994.67	0.49	666	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.07	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	N	466910	100	9 억	44520	N	N	N	N
132	20241107	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	13588979	6813	49.37	1995	1999	1993	2595	1398	1997	1994.57	0.49	556	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.00	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44520	N	N	N	N
133	20241107	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	13588979	6813	49.37	1995	1999	1993	2595	1398	1997	1994.57	0.49	556	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.00	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44520	N	N	N	N
134	20241107	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	13333619	6685	48.45	1995	1999	1993	2595	1398	1997	1994.56	0.49	556	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.00	1.04	12	0.07	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44520	N	N	N	N
135	20241107	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-3	5	-0.15	11546107	5789	41.95	1995	1999	1993	2595	1398	1997	1994.49	0.49	596	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	181	132.93	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	44520	N	N	N	N
136	20241107	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	9631837	4829	35.00	1995	1999	1993	2595	1398	1997	1994.58	0.49	1046	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.13	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
137	20241107	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	289279	145	1.05	1995	1999	1995	2595	1398	1997	1995.03	0.49	5	2002	1999	1996	1993	1990	1998	1992	9	598	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44520	N	N	N	N
138	20241106	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	27207333	13646	54.42	1999	1999	1993	2590	1397	1995	1993.80	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.15	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
139	20241106	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	27149458	13617	54.30	1999	1999	1993	2590	1397	1995	1993.79	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.15	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
140	20241106	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	24637982	12358	49.28	1999	1999	1993	2590	1397	1995	1993.69	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.14	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
141	20241106	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	24637982	12358	49.28	1999	1999	1993	2590	1397	1995	1993.69	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.14	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
142	20241106	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	23437785	11757	46.89	1999	1999	1993	2590	1397	1995	1993.52	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	181	132.93	1.04	12	0.13	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	44520	N	N	N	N
143	20241106	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	22374993	11224	44.76	1999	1999	1993	2590	1397	1995	1993.50	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	44520	N	N	N	N
144	20241106	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	14819347	7433	29.64	1999	1999	1993	2590	1397	1995	1993.72	0.49	505	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	44520	N	N	N	N
145	20241106	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	39980	20	0.08	1999	1999	1999	2590	1397	1995	1999.00	0.49	5	2002	1998	1995	1991	1988	1997	1990	9	595	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44520	N	N	N	N
146	20241105	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	49992862	25076	475.74	1999	1999	1992	2595	1400	1999	1993.65	0.49	-332	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.00	1.04	12	0.28	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	N	466910	100	9 억	44857	N	N	N	N
147	20241105	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	49394362	24776	470.04	1999	1999	1992	2595	1400	1999	1993.64	0.49	-32	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.27	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44857	N	N	N	N
148	20241105	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	48015741	24086	456.95	1999	1999	1992	2595	1400	1999	1993.51	0.49	-32	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	181	132.93	1.04	12	0.26	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	44857	N	N	N	N
149	20241105	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	47668461	23912	453.65	1999	1999	1992	2595	1400	1999	1993.50	0.49	-32	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.26	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	44857	N	N	N	N
150	20241105	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	17524215	8787	166.70	1999	1999	1994	2595	1400	1999	1994.33	0.49	-20	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	181	132.93	1.04	12	0.10	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	44857	N	N	N	N
151	20241105	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	759520	380	7.21	1999	1999	1996	2595	1400	1999	1998.74	0.49	-9	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	N	466910	100	9 억	44857	N	N	N	N
152	20241105	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	93952	47	0.89	1999	1999	1998	2595	1400	1999	1998.98	0.49	4	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44857	N	N	N	N
153	20241105	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	51973	26	0.49	1999	1999	1998	2595	1400	1999	1998.96	0.49	4	2005	2001	1996	1992	1987	1999	1990	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	44857	N	N	N	N
154	20241104	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10530791	5271	56.27	2000	2000	1991	2595	1400	1999	1997.87	0.50	-298	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45160	N	N	N	N
155	20241104	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10530791	5271	56.27	2000	2000	1991	2595	1400	1999	1997.87	0.50	-298	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45160	N	N	N	N
156	20241104	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	9312001	4661	49.76	2000	2000	1991	2595	1400	1999	1997.85	0.50	-298	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	N	466910	100	9 억	45160	N	N	N	N
157	20241104	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	8209647	4109	43.87	2000	2000	1991	2595	1400	1999	1997.97	0.50	-298	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.05	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	N	466910	100	9 억	45160	N	N	N	N
158	20241104	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	7812401	3910	41.74	2000	2000	1991	2595	1400	1999	1998.06	0.50	-280	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.07	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	N	466910	100	9 억	45160	N	N	N	N
159	20241104	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	7806410	3907	41.71	2000	2000	1991	2595	1400	1999	1998.06	0.50	-278	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45160	N	N	N	N
160	20241104	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	5844486	2924	31.22	2000	2000	1994	2595	1400	1999	1998.80	0.50	-123	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	181	132.93	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	N	466910	100	9 억	45160	N	N	N	N
161	20241104	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	30000	15	0.16	2000	2000	2000	2595	1400	1999	2000.00	0.50	0	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	45160	N	N	N	N
162	20241101	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	18724809	9367	129.00	1999	2000	1998	2595	1400	1999	1999.02	0.50	-51	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45216	N	N	N	N
163	20241101	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	18107118	9058	124.75	1999	2000	1998	2595	1400	1999	1999.02	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	45216	N	N	N	N
164	20241101	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	18107118	9058	124.75	1999	2000	1998	2595	1400	1999	1999.02	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	45216	N	N	N	N
165	20241101	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	18095118	9052	124.67	1999	2000	1998	2595	1400	1999	1999.02	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45216	N	N	N	N
166	20241101	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	17865208	8937	123.08	1999	2000	1998	2595	1400	1999	1999.02	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	45216	N	N	N	N
167	20241101	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	17857208	8933	123.03	1999	2000	1998	2595	1400	1999	1999.02	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45216	N	N	N	N
168	20241101	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	12893510	6450	88.83	1999	2000	1998	2595	1400	1999	1998.99	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	N	466910	100	9 억	45216	N	N	N	N
169	20241101	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	9995	5	0.07	1999	1999	1999	2595	1400	1999	1999.00	0.50	5	2001	1999	1998	1996	1995	2000	1997	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	N	466910	100	9 억	45216	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History