KissMeData/473370/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-20	5	-0.99	801275	399	6.63	2015	2015	2000	2625	1415	2020	2008.21	155	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	84	-40.00	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2020	-0.99	20250225	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
3	20250228	151448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	637275	317	5.26	2015	2015	2000	2625	1415	2020	2010.33	237	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.71	1950	20241224	3.33	2020	-0.25	20250225	1953	3.17	20250102	4550	-55.71	20240305	1950	3.33	20241224	N	473370	100	4 억	N	N	N	N
4	20250228	141449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	637275	317	5.26	2015	2015	2000	2625	1415	2020	2010.33	237	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.71	1950	20241224	3.33	2020	-0.25	20250225	1953	3.17	20250102	4550	-55.71	20240305	1950	3.33	20241224	N	473370	100	4 억	N	N	N	N
5	20250228	131441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	637275	317	5.26	2015	2015	2000	2625	1415	2020	2010.33	237	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.71	1950	20241224	3.33	2020	-0.25	20250225	1953	3.17	20250102	4550	-55.71	20240305	1950	3.33	20241224	N	473370	100	4 억	N	N	N	N
6	20250228	121434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	575170	286	4.75	2015	2015	2010	2625	1415	2020	2011.08	237	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
7	20250228	111438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	567130	282	4.68	2015	2015	2010	2625	1415	2020	2011.10	234	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
8	20250228	101436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	205325	102	1.69	2015	2015	2010	2625	1415	2020	2012.99	55	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
9	20250228	091443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	30225	15	0.25	2015	2015	2015	2625	1415	2020	2015.00	14	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4210000	85	-40.30	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.71	1950	20241224	3.33	2020	-0.25	20250225	1953	3.17	20250102	4550	-55.71	20240305	1950	3.33	20241224	N	473370	100	4 억	N	N	N	N
10	20250227	161424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	12105250	6022	2468.03	2010	2020	2005	2610	1410	2010	2010.17	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.40	0.96	12	0.14	-50.00	2103.00	4550	20240305	-55.60	1950	20241224	3.59	2020	0.00	20250225	1953	3.43	20250102	4550	-55.60	20240305	1950	3.59	20241224	N	473370	100	4 억	N	N	N	N
11	20250227	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	11905270	5923	2427.46	2010	2020	2005	2610	1410	2010	2010.01	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.30	0.96	12	0.14	-50.00	2103.00	4550	20240305	-55.71	1950	20241224	3.33	2020	0.00	20250225	1953	3.17	20250102	4550	-55.71	20240305	1950	3.33	20241224	N	473370	100	4 억	N	N	N	N
12	20250227	141428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	10	2	0.50	11903255	5922	2427.05	2010	2020	2005	2610	1410	2010	2010.01	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.40	0.96	12	0.14	-50.00	2103.00	4550	20240305	-55.60	1950	20241224	3.59	2020	0.00	20250225	1953	3.43	20250102	4550	-55.60	20240305	1950	3.59	20241224	N	473370	100	4 억	N	N	N	N
13	20250227	131426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	10383655	5166	2117.21	2010	2010	2005	2610	1410	2010	2010.00	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.12	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
14	20250227	121423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	10383655	5166	2117.21	2010	2010	2005	2610	1410	2010	2010.00	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.12	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
15	20250227	111435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	6355615	3162	1295.90	2010	2010	2005	2610	1410	2010	2010.00	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.08	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
16	20250227	101512	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	6355615	3162	1295.90	2010	2010	2005	2610	1410	2010	2010.00	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.08	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
17	20250227	091536	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	46225	23	9.43	2010	2010	2005	2610	1410	2010	2009.78	21	2013	2011	2008	2006	2003	2012	2007	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
18	20250226	161426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	489910	244	47.38	2010	2010	2005	2610	1410	2010	2007.83	215	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
19	20250226	151433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	489910	244	47.38	2010	2010	2005	2610	1410	2010	2007.83	215	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
20	20250226	141432	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	489910	244	47.38	2010	2010	2005	2610	1410	2010	2007.83	215	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
21	20250226	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	489910	244	47.38	2010	2010	2005	2610	1410	2010	2007.83	215	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
22	20250226	121428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	272830	136	26.41	2010	2010	2005	2610	1410	2010	2006.10	133	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
23	20250226	111426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	272830	136	26.41	2010	2010	2005	2610	1410	2010	2006.10	133	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
24	20250226	101423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	272830	136	26.41	2010	2010	2005	2610	1410	2010	2006.10	133	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
25	20250226	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	54270	27	5.24	2010	2010	2010	2610	1410	2010	2010.00	27	2026	2017	2011	2002	1996	2015	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
26	20250225	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1032710	515	23.02	2020	2020	2005	2610	1410	2010	2005.26	204	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
27	20250225	151414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1032710	515	23.02	2020	2020	2005	2610	1410	2010	2005.26	204	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
28	20250225	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1032710	515	23.02	2020	2020	2005	2610	1410	2010	2005.26	204	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
29	20250225	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1018640	508	22.71	2020	2020	2005	2610	1410	2010	2005.20	204	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.01	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
30	20250225	121416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	515380	257	11.49	2020	2020	2005	2610	1410	2010	2005.37	204	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2020	-0.74	20250225	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
31	20250225	111414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	14130	7	0.31	2020	2020	2010	2610	1410	2010	2018.57	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
32	20250225	101413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	14130	7	0.31	2020	2020	2010	2610	1410	2010	2018.57	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2020	-0.50	20250225	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
33	20250225	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
34	20250224	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	4484220	2237	54.53	2005	2010	2000	2610	1410	2010	2004.57	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.05	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
35	20250224	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	3873205	1933	47.12	2005	2010	2000	2610	1410	2010	2003.73	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.05	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	0.00	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
36	20250224	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	3779200	1886	45.98	2005	2010	2000	2610	1410	2010	2003.82	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.04	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	0.00	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
37	20250224	131404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	3733200	1863	45.42	2005	2010	2000	2610	1410	2010	2003.86	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.04	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
38	20250224	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	3436460	1715	41.81	2005	2010	2000	2610	1410	2010	2003.77	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
39	20250224	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	3436460	1715	41.81	2005	2010	2000	2610	1410	2010	2003.77	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.04	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
40	20250224	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	2580340	1287	31.37	2005	2010	2000	2610	1410	2010	2004.93	243	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	0.00	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
41	20250224	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.00	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
42	20250221	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8219650	4102	754.04	2005	2010	2000	2605	1405	2005	2003.82	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.10	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
43	20250221	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8219650	4102	754.04	2005	2010	2000	2605	1405	2005	2003.82	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	85	-40.20	0.96	12	0.10	-50.00	2103.00	4550	20240305	-55.82	1950	20241224	3.08	2010	0.00	20250219	1953	2.92	20250102	4550	-55.82	20240305	1950	3.08	20241224	N	473370	100	4 억	N	N	N	N
44	20250221	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	330620	165	30.33	2005	2010	2000	2605	1405	2005	2003.76	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
45	20250221	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	132125	66	12.13	2005	2010	2000	2605	1405	2005	2001.89	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
46	20250221	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	132125	66	12.13	2005	2010	2000	2605	1405	2005	2001.89	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
47	20250221	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	126110	63	11.58	2005	2010	2000	2605	1405	2005	2001.75	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
48	20250221	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	126110	63	11.58	2005	2010	2000	2605	1405	2005	2001.75	-4	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	0.00	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
49	20250221	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
50	20250220	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	1087788	544	2.49	1998	2005	1995	2595	1399	1998	1999.61	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
51	20250220	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	638668	320	1.46	1998	2005	1995	2595	1399	1998	1995.84	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
52	20250220	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	638668	320	1.46	1998	2005	1995	2595	1399	1998	1995.84	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
53	20250220	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	626670	314	1.44	1998	2005	1995	2595	1399	1998	1995.76	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
54	20250220	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	626670	314	1.44	1998	2005	1995	2595	1399	1998	1995.76	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
55	20250220	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	626670	314	1.44	1998	2005	1995	2595	1399	1998	1995.76	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
56	20250220	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	626670	314	1.44	1998	2005	1995	2595	1399	1998	1995.76	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	5	1	4210000	84	-40.10	0.95	12	0.01	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
57	20250220	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	19980	10	0.05	1998	1998	1998	2595	1399	1998	1998.00	-10	2014	2006	2002	1994	1990	2004	1992	4	597	100	1390	1	1	4210000	84	-39.96	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.09	1950	20241224	2.46	2010	-0.60	20250219	1953	2.30	20250102	4550	-56.09	20240305	1950	2.46	20241224	N	473370	100	4 억	N	N	N	N
58	20250219	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	43702807	21844	1715.95	2010	2010	1998	2605	1405	2005	2000.68	357	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.52	-50.00	2103.00	4550	20240305	-56.09	1950	20241224	2.46	2010	-0.60	20250219	1953	2.30	20250102	4550	-56.09	20240305	1950	2.46	20241224	N	473370	100	4 억	N	N	N	N
59	20250219	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	43656853	21821	1714.14	2010	2010	1998	2605	1405	2005	2000.68	380	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.52	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
60	20250219	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	31722050	15853	1245.33	2010	2010	1998	2605	1405	2005	2001.01	390	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.38	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	-0.50	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
61	20250219	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	31720050	15852	1245.25	2010	2010	1998	2605	1405	2005	2001.01	390	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	1	1	4210000	84	-39.96	0.95	12	0.38	-50.00	2103.00	4550	20240305	-56.09	1950	20241224	2.46	2010	-0.60	20250219	1953	2.30	20250102	4550	-56.09	20240305	1950	2.46	20241224	N	473370	100	4 억	N	N	N	N
62	20250219	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	21684050	10829	850.67	2010	2010	2000	2605	1405	2005	2002.41	367	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.26	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	-0.50	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
63	20250219	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12982050	6478	508.88	2010	2010	2000	2605	1405	2005	2004.02	367	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.15	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	-0.50	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
64	20250219	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12982050	6478	508.88	2010	2010	2000	2605	1405	2005	2004.02	367	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.15	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2010	-0.50	20250219	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
65	20250219	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	221050	110	8.64	2010	2010	2005	2605	1405	2005	2009.55	0	2011	2007	2001	1997	1991	2010	2000	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.00	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2010	-0.25	20250219	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
66	20250218	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2550415	1273	94.23	1995	2005	1995	2600	1400	2000	2003.47	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
67	20250218	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2550415	1273	94.23	1995	2005	1995	2600	1400	2000	2003.47	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
68	20250218	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2550415	1273	94.23	1995	2005	1995	2600	1400	2000	2003.47	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
69	20250218	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2530365	1263	93.49	1995	2005	1995	2600	1400	2000	2003.46	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
70	20250218	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2530365	1263	93.49	1995	2005	1995	2600	1400	2000	2003.46	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
71	20250218	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2530365	1263	93.49	1995	2005	1995	2600	1400	2000	2003.46	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
72	20250218	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2530365	1263	93.49	1995	2005	1995	2600	1400	2000	2003.46	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.10	0.95	12	0.03	-50.00	2103.00	4550	20240305	-55.93	1950	20241224	2.82	2005	0.00	20250214	1953	2.66	20250102	4550	-55.93	20240305	1950	2.82	20241224	N	473370	100	4 억	N	N	N	N
73	20250218	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	43940	22	1.63	1995	2000	1995	2600	1400	2000	1997.27	-10	2012	2005	1998	1991	1984	2009	1995	4	600	100	1400	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
74	20250217	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2693093	1351	750.56	1999	2005	1991	2595	1400	1999	1993.41	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
75	20250217	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2055093	1032	573.33	1999	2005	1991	2595	1400	1999	1991.37	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
76	20250217	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2055093	1032	573.33	1999	2005	1991	2595	1400	1999	1991.37	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
77	20250217	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2055093	1032	573.33	1999	2005	1991	2595	1400	1999	1991.37	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
78	20250217	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2055093	1032	573.33	1999	2005	1991	2595	1400	1999	1991.37	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
79	20250217	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2055093	1032	573.33	1999	2005	1991	2595	1400	1999	1991.37	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
80	20250217	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2019093	1014	563.33	1999	2005	1991	2595	1400	1999	1991.22	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
81	20250217	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2019093	1014	563.33	1999	2005	1991	2595	1400	1999	1991.22	-10	2013	2006	1998	1991	1983	2009	1994	4	596	100	1390	5	1	4210000	84	-40.00	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	0.00	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
82	20250214	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	359786	180	84.91	1990	2005	1990	2590	1397	1995	1998.81	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
83	20250214	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	87922	44	20.75	1990	2005	1990	2590	1397	1995	1998.23	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
84	20250214	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	77927	39	18.40	1990	2005	1990	2590	1397	1995	1998.13	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
85	20250214	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	77927	39	18.40	1990	2005	1990	2590	1397	1995	1998.13	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	1	1	4210000	84	-39.98	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.07	1950	20241224	2.51	2005	-0.30	20250214	1953	2.36	20250102	4550	-56.07	20240305	1950	2.51	20241224	N	473370	100	4 억	N	N	N	N
86	20250214	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	71930	36	16.98	1990	2005	1990	2590	1397	1995	1998.06	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
87	20250214	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	71930	36	16.98	1990	2005	1990	2590	1397	1995	1998.06	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
88	20250214	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	69930	35	16.51	1990	2005	1990	2590	1397	1995	1998.00	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
89	20250214	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	63930	32	15.09	1990	2005	1990	2590	1397	1995	1997.81	-10	2004	1999	1993	1988	1982	2002	1991	4	595	100	1390	5	1	4210000	84	-40.00	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.04	1950	20241224	2.56	2005	-0.25	20250214	1953	2.41	20250102	4550	-56.04	20240305	1950	2.56	20241224	N	473370	100	4 억	N	N	N	N
90	20250213	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
91	20250213	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
92	20250213	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	421962	212	2.74	1990	1998	1987	2585	1393	1990	1990.39	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.90	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.15	1950	20241224	2.31	1998	0.00	20250124	1953	2.15	20250102	4550	-56.15	20240305	1950	2.31	20241224	N	473370	100	4 억	N	N	N	N
93	20250213	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	394017	198	2.56	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
94	20250213	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	334317	168	2.17	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
95	20250213	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	334317	168	2.17	1990	1990	1987	2585	1393	1990	1989.98	-10	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
96	20250213	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	3980	2	0.03	1990	1990	1990	2585	1393	1990	1990.00	-2	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
97	20250213	091307	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	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
98	20250212	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	15345506	7728	957.62	1987	1990	1981	2580	1392	1988	1985.70	-42	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.18	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
99	20250212	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	15188319	7649	947.83	1987	1990	1981	2580	1392	1988	1985.66	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.18	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
100	20250212	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	14154026	7129	883.40	1987	1990	1981	2580	1392	1988	1985.42	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.17	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
101	20250212	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	14154026	7129	883.40	1987	1990	1981	2580	1392	1988	1985.42	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.17	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
102	20250212	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	12165789	6129	759.48	1987	1990	1981	2580	1392	1988	1984.95	-16	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.80	0.95	12	0.15	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
103	20250212	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	11762204	5926	734.32	1987	1989	1981	2580	1392	1988	1984.85	-5	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.14	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
104	20250212	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	5951279	3003	372.12	1987	1988	1981	2580	1392	1988	1981.78	-5	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.07	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
105	20250212	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1990	1989	1988	1987	1986	1988	1986	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
106	20250211	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	1603819	807	5.94	1989	1989	1987	2585	1393	1989	1987.38	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.02	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
107	20250211	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	850743	428	3.15	1989	1989	1987	2585	1393	1989	1987.72	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
108	20250211	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-2	5	-0.10	838815	422	3.10	1989	1989	1987	2585	1393	1989	1987.71	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
109	20250211	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-2	5	-0.10	838815	422	3.10	1989	1989	1987	2585	1393	1989	1987.71	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
110	20250211	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	395714	199	1.46	1989	1989	1988	2585	1393	1989	1988.51	32	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
111	20250211	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	220770	111	0.82	1989	1989	1988	2585	1393	1989	1988.92	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
112	20250211	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	204865	103	0.76	1989	1989	1988	2585	1393	1989	1988.98	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
113	20250211	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0	1991	1990	1988	1987	1985	1990	1987	4	596	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
114	20250210	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	27008723	13595	2838.20	1989	1989	1986	2580	1391	1987	1986.67	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.32	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
115	20250210	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	27006734	13594	2838.00	1989	1989	1986	2580	1391	1987	1986.67	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.32	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
116	20250210	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	22701005	11427	2385.59	1989	1989	1986	2580	1391	1987	1986.61	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.74	0.94	12	0.27	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
117	20250210	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	22561923	11357	2370.98	1989	1989	1986	2580	1391	1987	1986.61	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.74	0.94	12	0.27	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
118	20250210	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	20870986	10506	2193.32	1989	1989	1986	2580	1391	1987	1986.58	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.25	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
119	20250210	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	20731949	10436	2178.71	1989	1989	1986	2580	1391	1987	1986.58	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.72	0.94	12	0.25	-50.00	2103.00	4550	20240305	-56.35	1950	20241224	1.85	1998	-0.60	20250124	1953	1.69	20250102	4550	-56.35	20240305	1950	1.85	20241224	N	473370	100	4 억	N	N	N	N
120	20250210	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	222768	112	23.38	1989	1989	1989	2580	1391	1987	1989.00	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
121	20250210	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	198900	100	20.88	1989	1989	1989	2580	1391	1987	1989.00	0	1991	1988	1985	1982	1979	1990	1984	4	593	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
122	20250207	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	950484	479	32.92	1983	1988	1982	2580	1392	1988	1984.31	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
123	20250207	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	859082	433	29.76	1983	1988	1982	2580	1392	1988	1984.02	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.74	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.33	1950	20241224	1.90	1998	-0.55	20250124	1953	1.74	20250102	4550	-56.33	20240305	1950	1.90	20241224	N	473370	100	4 억	N	N	N	N
124	20250207	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	857095	432	29.69	1983	1988	1982	2580	1392	1988	1984.02	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
125	20250207	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	658295	332	22.82	1983	1988	1982	2580	1392	1988	1982.82	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
126	20250207	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
127	20250207	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
128	20250207	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598755	302	20.76	1983	1988	1982	2580	1392	1988	1982.63	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
129	20250207	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1993	1990	1985	1982	1977	1992	1984	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
130	20250206	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2883554	1455	250.43	1988	1988	1980	2580	1392	1988	1981.82	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
131	20250206	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2883554	1455	250.43	1988	1988	1980	2580	1392	1988	1981.82	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
132	20250206	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2833854	1430	246.13	1988	1988	1980	2580	1392	1988	1981.72	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
133	20250206	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
134	20250206	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
135	20250206	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	2231307	1126	193.80	1988	1988	1980	2580	1392	1988	1981.62	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.03	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
136	20250206	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	598886	302	51.98	1988	1988	1980	2580	1392	1988	1983.07	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
137	20250206	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0	1998	1993	1985	1980	1972	1995	1982	4	592	100	1390	1	1	4210000	84	-39.76	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
138	20250205	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1150449	581	206.03	1977	1990	1977	2585	1393	1990	1980.12	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
139	20250205	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	1027192	519	184.04	1977	1990	1977	2585	1393	1990	1979.18	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.76	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.31	1950	20241224	1.95	1998	-0.50	20250124	1953	1.79	20250102	4550	-56.31	20240305	1950	1.95	20241224	N	473370	100	4 억	N	N	N	N
140	20250205	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	987492	499	176.95	1977	1990	1977	2585	1393	1990	1978.94	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
141	20250205	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	983514	497	176.24	1977	1990	1977	2585	1393	1990	1978.90	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
142	20250205	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	983514	497	176.24	1977	1990	1977	2585	1393	1990	1978.90	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
143	20250205	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	981525	496	175.89	1977	1990	1977	2585	1393	1990	1978.88	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
144	20250205	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	104818	53	18.79	1977	1990	1977	2585	1393	1990	1977.70	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.78	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.29	1950	20241224	2.00	1998	-0.45	20250124	1953	1.84	20250102	4550	-56.29	20240305	1950	2.00	20241224	N	473370	100	4 억	N	N	N	N
145	20250205	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	100840	51	18.09	1977	1990	1977	2585	1393	1990	1977.25	-1	1996	1993	1987	1984	1978	1994	1985	4	595	100	1390	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
146	20250204	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
147	20250204	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
148	20250204	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
149	20250204	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
150	20250204	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	561090	282	4.70	1990	1990	1981	2575	1387	1981	1989.68	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.01	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
151	20250204	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	541190	272	4.53	1990	1990	1981	2575	1387	1981	1989.67	-10	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	83	-39.62	0.94	12	0.01	-50.00	2103.00	4550	20240305	-56.46	1950	20241224	1.59	1998	-0.85	20250124	1953	1.43	20250102	4550	-56.46	20240305	1950	1.59	20241224	N	473370	100	4 억	N	N	N	N
152	20250204	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	9	2	0.45	3980	2	0.03	1990	1990	1990	2575	1387	1981	1990.00	-2	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	84	-39.80	0.95	12	0.00	-50.00	2103.00	4550	20240305	-56.26	1950	20241224	2.05	1998	-0.40	20250124	1953	1.89	20250102	4550	-56.26	20240305	1950	2.05	20241224	N	473370	100	4 억	N	N	N	N
153	20250204	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0	1985	1983	1979	1977	1973	1984	1978	4	594	100	1380	1	1	4210000	83	-39.62	0.94	12	0.00	-50.00	2103.00	4550	20240305	-56.46	1950	20241224	1.59	1998	-0.85	20250124	1953	1.43	20250102	4550	-56.46	20240305	1950	1.59	20241224	N	473370	100	4 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History