KissMeData/474490/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	13679074	6842	32.49	2000	2005	1996	2605	1405	2005	1999.28	0.02	163	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
3	20250228	151449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12827074	6416	30.47	2000	2005	1996	2605	1405	2005	1999.23	0.02	589	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
4	20250228	141450	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12809069	6407	30.43	2000	2005	1996	2605	1405	2005	1999.23	0.02	589	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
5	20250228	131442	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12809069	6407	30.43	2000	2005	1996	2605	1405	2005	1999.23	0.02	589	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
6	20250228	121435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12803054	6404	30.41	2000	2005	1996	2605	1405	2005	1999.23	0.02	589	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
7	20250228	111439	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12803054	6404	30.41	2000	2005	1996	2605	1405	2005	1999.23	0.02	589	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
8	20250228	101437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	9185844	4593	21.81	2000	2005	1999	2605	1405	2005	1999.97	0.02	281	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
9	20250228	091444	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	8005	4	0.02	2000	2005	2000	2605	1405	2005	2001.25	0.02	3	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
10	20250227	161425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	42117185	21056	574.20	2000	2005	2000	2600	1400	2000	2000.25	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
11	20250227	151428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	42117185	21056	574.20	2000	2005	2000	2600	1400	2000	2000.25	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
12	20250227	141429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	42117185	21056	574.20	2000	2005	2000	2600	1400	2000	2000.25	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
13	20250227	131427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	42117185	21056	574.20	2000	2005	2000	2600	1400	2000	2000.25	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
14	20250227	121424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	41716185	20856	568.75	2000	2005	2000	2600	1400	2000	2000.20	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
15	20250227	111437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	41716185	20856	568.75	2000	2005	2000	2600	1400	2000	2000.20	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.38	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
16	20250227	101513	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	22456160	11226	306.14	2000	2005	2000	2600	1400	2000	2000.37	0.02	41	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.20	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
17	20250227	091538	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	8000	4	0.11	2000	2000	2000	2600	1400	2000	2000.00	0.02	4	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.05	N	474490	100	5 억	1178	N	N	N	N
18	20250226	161427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	7334745	3667	26.93	2000	2005	2000	2600	1400	2000	2000.20	0.03	-443	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.07	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
19	20250226	151434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6354745	3177	23.33	2000	2005	2000	2600	1400	2000	2000.23	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
20	20250226	141433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6154245	3077	22.60	2000	2005	2000	2600	1400	2000	2000.08	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
21	20250226	131430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6154245	3077	22.60	2000	2005	2000	2600	1400	2000	2000.08	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
22	20250226	121429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	5386240	2693	19.78	2000	2005	2000	2600	1400	2000	2000.09	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
23	20250226	111427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	3586240	1793	13.17	2000	2005	2000	2600	1400	2000	2000.13	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.03	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
24	20250226	101424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	2464065	1232	9.05	2000	2005	2000	2600	1400	2000	2000.05	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
25	20250226	091437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2422000	1211	8.89	2000	2000	2000	2600	1400	2000	2000.00	0.03	47	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	1676	N	N	N	N
26	20250225	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	27231789	13616	138.97	2000	2005	1999	2600	1400	2000	1999.98	0.02	846	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.25	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
27	20250225	151415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	26251789	13126	133.97	2000	2005	1999	2600	1400	2000	1999.98	0.02	1336	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.24	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
28	20250225	141414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	26241764	13121	133.92	2000	2005	1999	2600	1400	2000	1999.98	0.02	1336	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.24	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
29	20250225	131421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	26211735	13106	133.76	2000	2005	1999	2600	1400	2000	1999.98	0.02	1336	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.24	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
30	20250225	121417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	21815735	10908	111.33	2000	2005	1999	2600	1400	2000	1999.98	0.02	1336	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.20	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
31	20250225	111415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	20193735	10097	103.05	2000	2005	1999	2600	1400	2000	1999.97	0.02	1336	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.18	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
32	20250225	101414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	15028050	7514	76.69	2000	2005	2000	2600	1400	2000	2000.01	0.02	0	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-166.67	1.12	12	0.14	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
33	20250225	091422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	1018025	509	5.19	2000	2005	2000	2600	1400	2000	2000.05	0.02	0	2008	2003	2000	1995	1992	2006	1998	6	600	100	1400	5	1	5510000	110	-167.08	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.24	1930	20241223	3.89	2005	0.00	20250224	1940	3.35	20250103	3300	-39.24	20240502	1930	3.89	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
34	20250224	161404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	19592311	9798	140.13	1999	2005	1997	2595	1400	1999	1999.62	0.02	273	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.18	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
35	20250224	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	19254311	9629	137.71	1999	2005	1997	2595	1400	1999	1999.62	0.02	273	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.17	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
36	20250224	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	15250307	7627	109.08	1999	2005	1997	2595	1400	1999	1999.52	0.02	273	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.14	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
37	20250224	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	14118360	7061	100.99	1999	2005	1997	2595	1400	1999	1999.48	0.02	277	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.13	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
38	20250224	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	14118360	7061	100.99	1999	2005	1997	2595	1400	1999	1999.48	0.02	277	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.13	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
39	20250224	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	14118360	7061	100.99	1999	2005	1997	2595	1400	1999	1999.48	0.02	277	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.13	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2005	-0.25	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
40	20250224	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	12402921	6202	88.70	1999	2005	1997	2595	1400	1999	1999.83	0.02	164	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	1	1	5510000	110	-166.42	1.12	12	0.11	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	2005	-0.40	20250224	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
41	20250224	091406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	2339226	1170	16.73	1999	2000	1999	2595	1400	1999	1999.34	0.02	0	2000	1999	1998	1997	1996	2000	1998	6	596	100	1390	5	1	5510000	110	-166.67	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.39	1930	20241223	3.63	2000	0.00	20250224	1940	3.09	20250103	3300	-39.39	20240502	1930	3.63	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
42	20250221	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	13969228	6992	269.55	1999	1999	1997	2595	1399	1998	1997.89	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.58	1.12	12	0.13	-12.00	1785.00	3300	20240502	-39.42	1930	20241223	3.58	1999	0.00	20250218	1940	3.04	20250103	3300	-39.42	20240502	1930	3.58	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
43	20250221	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	13583421	6799	262.10	1999	1999	1997	2595	1399	1998	1997.86	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.50	1.12	12	0.12	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	0.00	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
44	20250221	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	10980027	5496	211.87	1999	1999	1997	2595	1399	1998	1997.82	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.42	1.12	12	0.10	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	0.00	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
45	20250221	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	8795309	4402	169.70	1999	1999	1998	2595	1399	1998	1998.03	0.02	594	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.50	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	0.00	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
46	20250221	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	8535569	4272	164.69	1999	1999	1998	2595	1399	1998	1998.03	0.02	594	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.50	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	0.00	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
47	20250221	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5342765	2674	103.08	1999	1999	1998	2595	1399	1998	1998.04	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.50	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	0.00	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
48	20250221	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5242865	2624	101.16	1999	1999	1998	2595	1399	1998	1998.04	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.50	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	0.00	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
49	20250221	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	9995	5	0.19	1999	1999	1999	2595	1399	1998	1999.00	0.02	0	2000	1999	1997	1996	1994	1999	1996	6	597	100	1390	1	1	5510000	110	-166.58	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.42	1930	20241223	3.58	1999	0.00	20250218	1940	3.04	20250103	3300	-39.42	20240502	1930	3.58	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
50	20250220	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	5178537	2594	69.81	1996	1998	1995	2590	1398	1996	1996.35	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
51	20250220	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	4501215	2255	60.68	1996	1998	1995	2590	1398	1996	1996.10	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
52	20250220	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	4453293	2231	60.04	1996	1998	1995	2590	1398	1996	1996.10	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
53	20250220	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	4453293	2231	60.04	1996	1998	1995	2590	1398	1996	1996.10	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
54	20250220	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	4453293	2231	60.04	1996	1998	1995	2590	1398	1996	1996.10	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
55	20250220	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	4333467	2171	58.42	1996	1998	1995	2590	1398	1996	1996.07	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
56	20250220	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	4223732	2116	56.94	1996	1998	1995	2590	1398	1996	1996.09	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
57	20250220	091354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.02	0	2000	1997	1996	1993	1992	1997	1993	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	-0.15	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	830	N	N	N	N
58	20250219	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	7420085	3716	690.71	1997	1999	1995	2595	1398	1997	1996.79	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.07	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
59	20250219	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	7004917	3508	652.04	1997	1999	1995	2595	1398	1997	1996.84	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
60	20250219	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	6504171	3257	605.39	1997	1999	1995	2595	1398	1997	1996.98	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
61	20250219	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	6470255	3240	602.23	1997	1999	1995	2595	1398	1997	1996.99	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
62	20250219	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	6470255	3240	602.23	1997	1999	1995	2595	1398	1997	1996.99	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
63	20250219	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	6468259	3239	602.04	1997	1999	1995	2595	1398	1997	1996.99	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.06	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1999	0.00	20250218	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
64	20250219	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	4333478	2170	403.35	1997	1999	1995	2595	1398	1997	1996.99	0.02	-4	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.58	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.42	1930	20241223	3.58	1999	0.00	20250218	1940	3.04	20250103	3300	-39.42	20240502	1930	3.58	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
65	20250219	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	19970	10	1.86	1997	1997	1997	2595	1398	1997	1997.00	0.02	-1	2003	2000	1996	1993	1989	1998	1991	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
66	20250218	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1073484	538	19.32	1999	1999	1992	2595	1398	1997	1995.32	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
67	20250218	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1073484	538	19.32	1999	1999	1992	2595	1398	1997	1995.32	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
68	20250218	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1073484	538	19.32	1999	1999	1992	2595	1398	1997	1995.32	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
69	20250218	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	1023574	513	18.43	1999	1999	1992	2595	1398	1997	1995.27	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
70	20250218	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	504354	253	9.09	1999	1999	1992	2595	1398	1997	1993.49	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1999	-0.10	20250218	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
71	20250218	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	484384	243	8.73	1999	1999	1992	2595	1398	1997	1993.35	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.50	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
72	20250218	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	480388	241	8.66	1999	1999	1992	2595	1398	1997	1993.31	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.50	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1999	-0.05	20250218	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
73	20250218	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-5	5	-0.25	418440	210	7.54	1999	1999	1992	2595	1398	1997	1992.57	0.02	0	1999	1997	1996	1994	1993	1999	1996	6	598	100	1390	1	1	5510000	110	-166.00	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.64	1930	20241223	3.21	1999	-0.35	20250218	1940	2.68	20250103	3300	-39.64	20240502	1930	3.21	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
74	20250217	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	5555189	2784	357.84	1995	1998	1995	2590	1397	1995	1995.40	0.02	-10	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1998	0.00	20250210	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
75	20250217	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	4864257	2438	313.37	1995	1998	1995	2590	1397	1995	1995.18	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
76	20250217	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	4802412	2407	309.38	1995	1998	1995	2590	1397	1995	1995.19	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
77	20250217	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	4702662	2357	302.96	1995	1998	1995	2590	1397	1995	1995.19	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
78	20250217	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	4672737	2342	301.03	1995	1998	1995	2590	1397	1995	1995.19	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
79	20250217	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	826377	414	53.21	1995	1998	1995	2590	1397	1995	1996.08	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
80	20250217	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	313530	157	20.18	1995	1998	1995	2590	1397	1995	1997.01	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.50	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1998	0.00	20250210	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
81	20250217	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	21945	11	1.41	1995	1995	1995	2590	1397	1995	1995.00	0.02	0	2002	1998	1993	1989	1984	1999	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	844	N	N	N	N
82	20250214	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	1550499	778	4.83	1995	1997	1988	2590	1397	1995	1992.93	0.02	10	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
83	20250214	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	1540524	773	4.80	1995	1997	1988	2590	1397	1995	1992.92	0.02	10	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
84	20250214	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	1142024	573	3.56	1995	1997	1988	2590	1397	1995	1993.06	0.02	10	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
85	20250214	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	700197	351	2.18	1995	1997	1988	2590	1397	1995	1994.86	0.02	10	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.17	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.58	1930	20241223	3.32	1998	-0.20	20250210	1940	2.78	20250103	3300	-39.58	20240502	1930	3.32	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
86	20250214	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	674275	338	2.10	1995	1997	1988	2590	1397	1995	1994.90	0.02	10	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
87	20250214	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	55825	28	0.17	1995	1997	1988	2590	1397	1995	1993.75	0.02	0	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
88	20250214	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	53830	27	0.17	1995	1997	1988	2590	1397	1995	1993.70	0.02	0	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
89	20250214	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	9983	5	0.03	1995	1997	1995	2590	1397	1995	1996.60	0.02	0	1998	1996	1993	1991	1988	1997	1992	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1998	-0.05	20250210	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
90	20250213	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	32031438	16093	115.49	1995	1995	1990	2590	1397	1995	1990.40	0.02	0	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
91	20250213	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31528698	15841	113.69	1995	1995	1990	2590	1397	1995	1990.32	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
92	20250213	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31528698	15841	113.69	1995	1995	1990	2590	1397	1995	1990.32	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
93	20250213	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31510743	15832	113.62	1995	1995	1990	2590	1397	1995	1990.32	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
94	20250213	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31484840	15819	113.53	1995	1995	1990	2590	1397	1995	1990.32	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
95	20250213	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	31281350	15717	112.80	1995	1995	1990	2590	1397	1995	1990.29	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-165.92	1.12	12	0.29	-12.00	1785.00	3300	20240502	-39.67	1930	20241223	3.16	1998	-0.35	20250210	1940	2.63	20250103	3300	-39.67	20240502	1930	3.16	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
96	20250213	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	518238	260	1.87	1995	1995	1990	2590	1397	1995	1993.22	0.02	1	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.17	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.58	1930	20241223	3.32	1998	-0.20	20250210	1940	2.78	20250103	3300	-39.58	20240502	1930	3.32	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
97	20250213	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	31880	16	0.11	1995	1995	1990	2590	1397	1995	1992.50	0.02	0	2005	1999	1992	1986	1979	2003	1990	6	595	100	1390	1	1	5510000	110	-166.25	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	-0.15	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.08	N	474490	100	5 억	834	N	N	N	N
98	20250212	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	27738138	13934	583.01	1985	1998	1985	2590	1398	1996	1990.68	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.25	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
99	20250212	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	27424923	13777	576.44	1985	1998	1985	2590	1398	1996	1990.63	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.25	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
100	20250212	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	27402981	13766	575.98	1985	1998	1985	2590	1398	1996	1990.63	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-165.92	1.12	12	0.25	-12.00	1785.00	3300	20240502	-39.67	1930	20241223	3.16	1998	0.00	20250210	1940	2.63	20250103	3300	-39.67	20240502	1930	3.16	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
101	20250212	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	5431980	2730	114.23	1985	1998	1985	2590	1398	1996	1989.74	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
102	20250212	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	5416020	2722	113.89	1985	1998	1985	2590	1398	1996	1989.72	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	0.00	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
103	20250212	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	5316220	2672	111.80	1985	1998	1985	2590	1398	1996	1989.60	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.05	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	0.00	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
104	20250212	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1413800	711	29.75	1985	1998	1985	2590	1398	1996	1988.47	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	0.00	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
105	20250212	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	1357991	683	28.58	1985	1998	1985	2590	1398	1996	1988.27	0.02	-11	2008	2002	1992	1986	1976	2005	1989	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.01	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1998	0.00	20250210	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.11	N	474490	100	5 억	835	N	N	N	N
106	20250211	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	4759893	2390	18.22	1982	1998	1982	2590	1398	1996	1991.59	0.02	-11	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	0.00	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
107	20250211	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	4125165	2072	15.80	1982	1998	1982	2590	1398	1996	1990.91	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.33	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	0.00	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
108	20250211	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	3103719	1560	11.89	1982	1998	1982	2590	1398	1996	1989.56	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.03	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
109	20250211	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	3004239	1510	11.51	1982	1998	1982	2590	1398	1996	1989.56	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.03	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
110	20250211	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	1744585	878	6.69	1982	1998	1982	2590	1398	1996	1987.00	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
111	20250211	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	1696849	854	6.51	1982	1998	1982	2590	1398	1996	1986.94	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-165.92	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.67	1930	20241223	3.16	1998	0.00	20250210	1940	2.63	20250103	3300	-39.67	20240502	1930	3.16	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
112	20250211	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	1664974	838	6.39	1982	1998	1982	2590	1398	1996	1986.84	0.02	165	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.25	1.12	12	0.02	-12.00	1785.00	3300	20240502	-39.55	1930	20241223	3.37	1998	0.00	20250210	1940	2.84	20250103	3300	-39.55	20240502	1930	3.37	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
113	20250211	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	39779	20	0.15	1982	1998	1982	2590	1398	1996	1988.95	0.02	-11	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5510000	110	-166.50	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1998	0.00	20250210	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.11	N	474490	100	5 억	836	N	N	N	N
114	20250210	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	26138224	13118	286.61	1990	1998	1990	2595	1398	1997	1992.55	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.24	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	-0.10	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
115	20250210	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	25866768	12982	283.64	1990	1998	1990	2595	1398	1997	1992.51	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.24	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	-0.10	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
116	20250210	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	24849362	12471	272.47	1990	1998	1990	2595	1398	1997	1992.57	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.23	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	-0.10	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
117	20250210	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	24847366	12470	272.45	1990	1998	1990	2595	1398	1997	1992.57	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.23	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	-0.10	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
118	20250210	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	23234646	11660	254.75	1990	1998	1990	2595	1398	1997	1992.68	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.33	1.12	12	0.21	-12.00	1785.00	3300	20240502	-39.52	1930	20241223	3.42	1998	-0.10	20250210	1940	2.89	20250103	3300	-39.52	20240502	1930	3.42	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
119	20250210	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	4111737	2059	44.99	1990	1998	1990	2595	1398	1997	1996.96	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1998	-0.05	20250210	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
120	20250210	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	4087781	2047	44.72	1990	1998	1990	2595	1398	1997	1996.96	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.42	1.12	12	0.04	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1998	-0.05	20250210	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
121	20250210	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	35866	18	0.39	1990	1998	1990	2595	1398	1997	1992.56	0.02	-11	2009	2002	1990	1983	1971	2006	1987	6	598	100	1390	1	1	5510000	110	-166.50	1.12	12	0.00	-12.00	1785.00	3300	20240502	-39.45	1930	20241223	3.52	1998	0.00	20250210	1940	2.99	20250103	3300	-39.45	20240502	1930	3.52	20241223	0.10	N	474490	100	5 억	837	N	N	N	N
122	20250207	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	7	2	0.35	9102453	4577	65.18	1978	1997	1978	2585	1393	1990	1988.74	0.02	-96	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1997	0.00	20250207	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
123	20250207	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	7	2	0.35	8619340	4335	61.73	1978	1997	1978	2585	1393	1990	1988.31	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-166.42	1.12	12	0.08	-12.00	1785.00	3300	20240502	-39.48	1930	20241223	3.47	1997	0.00	20250207	1940	2.94	20250103	3300	-39.48	20240502	1930	3.47	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
124	20250207	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1536943	776	11.05	1978	1990	1978	2585	1393	1990	1980.60	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
125	20250207	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1489278	752	10.71	1978	1990	1978	2585	1393	1990	1980.42	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
126	20250207	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1483308	749	10.67	1978	1990	1978	2585	1393	1990	1980.38	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
127	20250207	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1483308	749	10.67	1978	1990	1978	2585	1393	1990	1980.38	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
128	20250207	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1483308	749	10.67	1978	1990	1978	2585	1393	1990	1980.38	0.02	-90	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
129	20250207	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1200788	607	8.64	1978	1990	1978	2585	1393	1990	1978.23	0.02	-96	1996	1992	1986	1982	1976	1995	1985	6	595	100	1390	1	1	5510000	110	-165.83	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	923	N	N	N	N
130	20250206	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	13950931	7022	457.16	1980	1990	1980	2580	1392	1988	1986.75	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	110	-165.83	1.11	12	0.13	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
131	20250206	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	13869341	6981	454.49	1980	1990	1980	2580	1392	1988	1986.73	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	110	-165.83	1.11	12	0.13	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
132	20250206	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	13819591	6956	452.86	1980	1990	1980	2580	1392	1988	1986.72	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	110	-165.83	1.11	12	0.13	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
133	20250206	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	12802800	6445	419.60	1980	1990	1980	2580	1392	1988	1986.47	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	110	-165.83	1.11	12	0.12	-12.00	1785.00	3300	20240502	-39.70	1930	20241223	3.11	1990	0.00	20250206	1940	2.58	20250103	3300	-39.70	20240502	1930	3.11	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
134	20250206	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-2	5	-0.10	12786908	6437	419.08	1980	1990	1980	2580	1392	1988	1986.47	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	109	-165.50	1.11	12	0.12	-12.00	1785.00	3300	20240502	-39.82	1930	20241223	2.90	1990	-0.20	20250206	1940	2.37	20250103	3300	-39.82	20240502	1930	2.90	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
135	20250206	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-2	5	-0.10	1951089	982	63.93	1980	1987	1980	2580	1392	1988	1986.85	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	109	-165.50	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.82	1930	20241223	2.90	1989	-0.15	20250205	1940	2.37	20250103	3300	-39.82	20240502	1930	2.90	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
136	20250206	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	1814054	913	59.44	1980	1987	1980	2580	1392	1988	1986.92	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	109	-165.58	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.79	1930	20241223	2.95	1989	-0.10	20250205	1940	2.42	20250103	3300	-39.79	20240502	1930	2.95	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
137	20250206	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-1	5	-0.05	23767	12	0.78	1980	1987	1980	2580	1392	1988	1980.58	0.02	-11	1994	1990	1985	1981	1976	1993	1984	6	592	100	1390	1	1	5510000	109	-165.58	1.11	12	0.00	-12.00	1785.00	3300	20240502	-39.79	1930	20241223	2.95	1989	-0.10	20250205	1940	2.42	20250103	3300	-39.79	20240502	1930	2.95	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
138	20250205	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	7	2	0.35	3053018	1536	226.55	1980	1989	1980	2575	1387	1981	1987.64	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	110	-165.67	1.11	12	0.03	-12.00	1785.00	3300	20240502	-39.76	1930	20241223	3.01	1989	-0.05	20250205	1940	2.47	20250103	3300	-39.76	20240502	1930	3.01	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
139	20250205	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	1677459	844	124.48	1980	1989	1980	2575	1387	1981	1987.51	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	109	-165.50	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.82	1930	20241223	2.90	1989	-0.15	20250205	1940	2.37	20250103	3300	-39.82	20240502	1930	2.90	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
140	20250205	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	5	2	0.25	1655669	833	122.86	1980	1989	1980	2575	1387	1981	1987.60	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	109	-165.50	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.82	1930	20241223	2.90	1989	-0.15	20250205	1940	2.37	20250103	3300	-39.82	20240502	1930	2.90	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
141	20250205	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	7	2	0.35	1651696	831	122.57	1980	1989	1980	2575	1387	1981	1987.60	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	110	-165.67	1.11	12	0.02	-12.00	1785.00	3300	20240502	-39.76	1930	20241223	3.01	1989	-0.05	20250205	1940	2.47	20250103	3300	-39.76	20240502	1930	3.01	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
142	20250205	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	1615983	813	119.91	1980	1989	1980	2575	1387	1981	1987.68	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	110	-165.75	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.73	1930	20241223	3.06	1989	0.00	20250205	1940	2.53	20250103	3300	-39.73	20240502	1930	3.06	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
143	20250205	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	1615983	813	119.91	1980	1989	1980	2575	1387	1981	1987.68	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	110	-165.75	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.73	1930	20241223	3.06	1989	0.00	20250205	1940	2.53	20250103	3300	-39.73	20240502	1930	3.06	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
144	20250205	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	8	2	0.40	621564	313	46.17	1980	1989	1980	2575	1387	1981	1985.83	0.02	-10	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	110	-165.75	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.73	1930	20241223	3.06	1989	0.00	20250205	1940	2.53	20250103	3300	-39.73	20240502	1930	3.06	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
145	20250205	091212	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	0.02	0	1991	1985	1975	1969	1959	1989	1973	6	594	100	1380	1	1	5510000	109	-165.08	1.11	12	0.00	-12.00	1785.00	3300	20240502	-39.97	1930	20241223	2.64	1986	-0.25	20250124	1940	2.11	20250103	3300	-39.97	20240502	1930	2.64	20241223	0.10	N	474490	100	5 억	924	N	N	N	N
146	20250204	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	1342503	678	29.97	1980	1981	1965	2570	1386	1979	1980.09	0.02	-59	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.08	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.97	1930	20241223	2.64	1986	-0.25	20250124	1940	2.11	20250103	3300	-39.97	20240502	1930	2.64	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
147	20250204	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	1162232	587	25.95	1980	1981	1965	2570	1386	1979	1979.95	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.08	1.11	12	0.01	-12.00	1785.00	3300	20240502	-39.97	1930	20241223	2.64	1986	-0.25	20250124	1940	2.11	20250103	3300	-39.97	20240502	1930	2.64	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
148	20250204	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	1075105	543	24.01	1980	1980	1965	2570	1386	1979	1979.94	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.00	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1986	-0.30	20250124	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
149	20250204	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	1075105	543	24.01	1980	1980	1965	2570	1386	1979	1979.94	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.00	1.11	12	0.01	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1986	-0.30	20250124	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
150	20250204	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	63345	32	1.41	1980	1980	1965	2570	1386	1979	1979.53	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.00	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1986	-0.30	20250124	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
151	20250204	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	43545	22	0.97	1980	1980	1965	2570	1386	1979	1979.32	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.00	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1986	-0.30	20250124	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
152	20250204	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	43545	22	0.97	1980	1980	1965	2570	1386	1979	1979.32	0.02	-10	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-165.00	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.00	1930	20241223	2.59	1986	-0.30	20250124	1940	2.06	20250103	3300	-40.00	20240502	1930	2.59	20241223	0.10	N	474490	100	5 억	973	N	N	N	N
153	20250204	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.02	0	1989	1983	1974	1968	1959	1987	1972	6	591	100	1380	1	1	5510000	109	-164.92	1.11	12	0.00	-12.00	1785.00	3300	20240502	-40.03	1930	20241223	2.54	1986	-0.35	20250124	1940	2.01	20250103	3300	-40.03	20240502	1930	2.54	20241223	0.10	N	474490	100	5 억	973	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History