KissMeData/466910/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	13016516	6524	31.44	1995	1996	1994	2590	1398	1996	1995.17	0.14	408	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
3	20250328	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	12970628	6501	31.33	1995	1996	1994	2590	1398	1996	1995.17	0.14	408	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
4	20250328	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	12565440	6298	30.35	1995	1996	1994	2590	1398	1996	1995.15	0.14	408	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
5	20250328	131406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	11759056	5894	28.40	1995	1996	1994	2590	1398	1996	1995.09	0.14	407	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
6	20250328	121405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	11302180	5665	27.30	1995	1996	1995	2590	1398	1996	1995.09	0.14	404	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	12851	N	N	N	N
7	20250328	111403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	10777462	5402	26.03	1995	1996	1995	2590	1398	1996	1995.09	0.14	404	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
8	20250328	101413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	9915190	4970	23.95	1995	1996	1995	2590	1398	1996	1995.01	0.14	153	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
9	20250328	091422	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	0.14	0	1999	1997	1994	1992	1989	1998	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12851	N	N	N	N
10	20250327	162721	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	41418526	20752	68.08	1996	1996	1991	2590	1398	1996	1995.88	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.23	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
11	20250327	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	41400562	20743	68.05	1996	1996	1991	2590	1398	1996	1995.88	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.23	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
12	20250327	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	41400562	20743	68.05	1996	1996	1991	2590	1398	1996	1995.88	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.23	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
13	20250327	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	2175370	1091	3.58	1996	1996	1991	2590	1398	1996	1993.92	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
14	20250327	121416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	2171378	1089	3.57	1996	1996	1991	2590	1398	1996	1993.92	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	181	132.80	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	12868	N	N	N	N
15	20250327	111408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	2171378	1089	3.57	1996	1996	1991	2590	1398	1996	1993.92	0.14	11	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	181	132.80	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2005	-0.65	20250321	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	12868	N	N	N	N
16	20250327	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	1049668	526	1.73	1996	1996	1995	2590	1398	1996	1995.57	0.14	-12	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	12868	N	N	N	N
17	20250327	091406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	604783	303	0.99	1996	1996	1995	2590	1398	1996	1995.98	0.14	0	2000	1998	1994	1992	1988	1999	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2005	-0.50	20250321	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	12868	N	N	N	N
18	20250326	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	60668221	30484	900.56	1996	1996	1990	2590	1398	1996	1990.17	0.14	34	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.33	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
19	20250326	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	60650257	30475	900.30	1996	1996	1990	2590	1398	1996	1990.16	0.14	34	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.33	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
20	20250326	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	931995	467	13.80	1996	1996	1991	2590	1398	1996	1995.71	0.14	28	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	181	132.73	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	2005	-0.70	20250321	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	N	466910	100	9 억	12868	N	N	N	N
21	20250326	131355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	886202	444	13.12	1996	1996	1995	2590	1398	1996	1995.95	0.14	5	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
22	20250326	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	23952	12	0.35	1996	1996	1996	2590	1398	1996	1996.00	0.14	0	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
23	20250326	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	23952	12	0.35	1996	1996	1996	2590	1398	1996	1996.00	0.14	0	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
24	20250326	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	1996	1	0.03	1996	1996	1996	2590	1398	1996	1996.00	0.14	0	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
25	20250326	091358	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	0.14	0	1998	1997	1996	1995	1994	1996	1994	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	12868	N	N	N	N
26	20250325	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	6756068	3385	151.59	1997	1997	1995	2595	1398	1997	1995.88	0.15	-568	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.07	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	13441	N	N	N	N
27	20250325	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	6235161	3124	139.90	1997	1997	1995	2595	1398	1997	1995.89	0.15	-558	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13441	N	N	N	N
28	20250325	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	5235664	2623	117.47	1997	1997	1995	2595	1398	1997	1996.06	0.15	-558	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13441	N	N	N	N
29	20250325	131442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	5235664	2623	117.47	1997	1997	1995	2595	1398	1997	1996.06	0.15	-558	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13441	N	N	N	N
30	20250325	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	3094863	1550	69.41	1997	1997	1996	2595	1398	1997	1996.69	0.15	-485	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.13	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13441	N	N	N	N
31	20250325	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	1079890	541	24.23	1997	1997	1996	2595	1398	1997	1996.10	0.15	-485	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	13441	N	N	N	N
32	20250325	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-1	5	-0.05	1073901	538	24.09	1997	1997	1996	2595	1398	1997	1996.10	0.15	-485	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	13441	N	N	N	N
33	20250325	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	0	3	0.00	13979	7	0.31	1997	1997	1997	2595	1398	1997	1997.00	0.15	0	2002	1999	1997	1994	1992	1998	1993	9	598	100	1470	1	1	9100000	182	133.13	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13441	N	N	N	N
34	20250324	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	4461695	2233	40.05	2000	2000	1995	2595	1400	1999	1998.07	0.15	-418	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2005	-0.40	20250321	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	13864	N	N	N	N
35	20250324	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	4152213	2078	37.27	2000	2000	1995	2595	1400	1999	1998.18	0.15	-413	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	13864	N	N	N	N
36	20250324	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	3433650	1718	30.82	2000	2000	1995	2595	1400	1999	1998.63	0.15	-499	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2005	-0.45	20250321	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	13864	N	N	N	N
37	20250324	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	3024464	1513	27.14	2000	2000	1995	2595	1400	1999	1998.98	0.15	-503	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	13864	N	N	N	N
38	20250324	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	3024464	1513	27.14	2000	2000	1995	2595	1400	1999	1998.98	0.15	-503	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	13864	N	N	N	N
39	20250324	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	3024464	1513	27.14	2000	2000	1995	2595	1400	1999	1998.98	0.15	-503	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	13864	N	N	N	N
40	20250324	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	3022464	1512	27.12	2000	2000	1995	2595	1400	1999	1998.98	0.15	-503	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	13864	N	N	N	N
41	20250324	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	15974	8	0.14	2000	2000	1995	2595	1400	1999	1996.75	0.15	-1	2011	2004	1998	1991	1985	2002	1989	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2005	-0.25	20250321	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	13864	N	N	N	N
42	20250321	161402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	11132382	5575	50.15	2005	2005	1992	2595	1400	1999	1996.84	0.16	-417	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
43	20250321	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	11054421	5536	49.80	2005	2005	1992	2595	1400	1999	1996.82	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
44	20250321	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	1037082	520	4.68	2005	2005	1994	2595	1400	1999	1994.39	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
45	20250321	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	1037082	520	4.68	2005	2005	1994	2595	1400	1999	1994.39	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
46	20250321	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	1031085	517	4.65	2005	2005	1994	2595	1400	1999	1994.36	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
47	20250321	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	1027091	515	4.63	2005	2005	1994	2595	1400	1999	1994.35	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
48	20250321	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	1025092	514	4.62	2005	2005	1994	2595	1400	1999	1994.34	0.16	-416	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2005	-0.30	20250321	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14347	N	N	N	N
49	20250321	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	135613	68	0.61	2005	2005	1994	2595	1400	1999	1994.31	0.16	-1	2004	2001	1997	1994	1990	1999	1992	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2005	-0.55	20250321	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14347	N	N	N	N
50	20250320	162014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	22224622	11116	83.37	2000	2000	1993	2595	1399	1998	1999.34	0.16	-352	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	1	1	9100000	182	133.27	1.05	12	0.12	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14748	N	N	N	N
51	20250320	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	22146661	11077	83.08	2000	2000	1993	2595	1399	1998	1999.34	0.16	-351	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	1	1	9100000	182	133.27	1.05	12	0.12	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14748	N	N	N	N
52	20250320	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	19288291	9647	72.35	2000	2000	1993	2595	1399	1998	1999.41	0.16	-351	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	1	1	9100000	182	133.27	1.05	12	0.11	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14748	N	N	N	N
53	20250320	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	15542341	7773	58.30	2000	2000	1993	2595	1399	1998	1999.53	0.16	-181	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	1	1	9100000	182	133.27	1.05	12	0.09	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14748	N	N	N	N
54	20250320	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	11704779	5853	43.90	2000	2000	1999	2595	1399	1998	1999.79	0.16	0	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14748	N	N	N	N
55	20250320	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	8175004	4088	30.66	2000	2000	1999	2595	1399	1998	1999.76	0.16	0	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	5	1	9100000	182	133.33	1.05	12	0.04	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14748	N	N	N	N
56	20250320	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	4434000	2217	16.63	2000	2000	2000	2595	1399	1998	2000.00	0.16	0	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14748	N	N	N	N
57	20250320	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	662000	331	2.48	2000	2000	2000	2595	1399	1998	2000.00	0.16	0	2007	2002	1995	1990	1983	1999	1987	9	597	100	1470	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14748	N	N	N	N
58	20250319	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	26568719	13333	152.31	2000	2000	1988	2595	1400	1999	1992.70	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	0.00	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15007	N	N	N	N
59	20250319	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	26334953	13216	150.97	2000	2000	1988	2595	1400	1999	1992.66	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	0.00	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15007	N	N	N	N
60	20250319	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-11	5	-0.55	26306981	13202	150.81	2000	2000	1988	2595	1400	1999	1992.65	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	181	132.53	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	2000	0.00	20250227	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	15007	N	N	N	N
61	20250319	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	18358705	9205	105.15	2000	2000	1988	2595	1400	1999	1994.43	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.10	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15007	N	N	N	N
62	20250319	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	775407	389	4.44	2000	2000	1991	2595	1400	1999	1993.33	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	15007	N	N	N	N
63	20250319	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	775407	389	4.44	2000	2000	1991	2595	1400	1999	1993.33	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	15007	N	N	N	N
64	20250319	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	725447	364	4.16	2000	2000	1991	2595	1400	1999	1992.99	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	0.00	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15007	N	N	N	N
65	20250319	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-8	5	-0.40	635672	319	3.64	2000	2000	1991	2595	1400	1999	1992.70	0.16	-156	2003	2001	1998	1996	1993	2001	1996	9	596	100	1470	1	1	9100000	181	132.73	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	2000	0.00	20250227	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	N	466910	100	9 억	15007	N	N	N	N
66	20250318	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	17501764	8754	301.34	1999	2000	1995	2590	1397	1995	1999.29	0.16	658	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.10	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14354	N	N	N	N
67	20250318	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	13825603	6915	238.04	1999	2000	1995	2590	1397	1995	1999.36	0.16	677	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14354	N	N	N	N
68	20250318	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	11617094	5810	200.00	1999	2000	1996	2590	1397	1995	1999.50	0.16	668	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14354	N	N	N	N
69	20250318	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	9592107	4797	165.13	1999	2000	1996	2590	1397	1995	1999.61	0.16	668	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.05	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14354	N	N	N	N
70	20250318	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	6586792	3294	113.39	1999	2000	1996	2590	1397	1995	1999.63	0.16	238	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	5	1	9100000	182	133.33	1.05	12	0.04	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14354	N	N	N	N
71	20250318	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	4564792	2283	78.59	1999	2000	1996	2590	1397	1995	1999.47	0.16	238	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14354	N	N	N	N
72	20250318	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	2062956	1032	35.52	1999	1999	1996	2590	1397	1995	1998.99	0.16	-6	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14354	N	N	N	N
73	20250318	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	69956	35	1.20	1999	1999	1996	2590	1397	1995	1998.74	0.16	-3	1999	1996	1995	1992	1991	1996	1992	9	595	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14354	N	N	N	N
74	20250317	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	5792643	2905	43.52	1998	1998	1994	2590	1396	1994	1994.03	0.16	-1	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14355	N	N	N	N
75	20250317	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	5714838	2866	42.94	1998	1998	1994	2590	1396	1994	1994.01	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14355	N	N	N	N
76	20250317	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	5232289	2624	39.31	1998	1998	1994	2590	1396	1994	1994.01	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14355	N	N	N	N
77	20250317	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	4715843	2365	35.43	1998	1998	1994	2590	1396	1994	1994.01	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14355	N	N	N	N
78	20250317	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	53859	27	0.40	1998	1998	1994	2590	1396	1994	1994.78	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14355	N	N	N	N
79	20250317	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	13979	7	0.10	1998	1998	1996	2590	1396	1994	1997.00	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14355	N	N	N	N
80	20250317	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	11983	6	0.09	1998	1998	1996	2590	1396	1994	1997.17	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14355	N	N	N	N
81	20250317	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	3996	2	0.03	1998	1998	1998	2590	1396	1994	1998.00	0.16	0	2003	1998	1995	1990	1987	1997	1989	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14355	N	N	N	N
82	20250314	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	13306508	6675	51.30	2000	2000	1992	2595	1400	1999	1993.48	0.16	-20	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	0.00	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14375	N	N	N	N
83	20250314	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	11715296	5877	45.17	2000	2000	1992	2595	1400	1999	1993.41	0.16	274	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.87	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	0.00	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14375	N	N	N	N
84	20250314	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	10485615	5260	40.42	2000	2000	1992	2595	1400	1999	1993.46	0.16	274	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.87	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	0.00	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14375	N	N	N	N
85	20250314	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	7785180	3905	30.01	2000	2000	1992	2595	1400	1999	1993.64	0.16	-1	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.87	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	0.00	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14375	N	N	N	N
86	20250314	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	7779201	3902	29.99	2000	2000	1992	2595	1400	1999	1993.64	0.16	-1	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.87	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	0.00	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14375	N	N	N	N
87	20250314	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	7651653	3838	29.50	2000	2000	1993	2595	1400	1999	1993.66	0.16	-1	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.87	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	0.00	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14375	N	N	N	N
88	20250314	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	4998969	2507	19.27	2000	2000	1994	2595	1400	1999	1994.00	0.16	-1	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	0.00	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14375	N	N	N	N
89	20250314	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3999	2	0.02	2000	2000	1999	2595	1400	1999	1999.50	0.16	-1	2001	2000	1999	1998	1997	2000	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14375	N	N	N	N
90	20250313	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	26012953	13012	51.71	1999	2000	1998	2595	1400	1999	1999.15	0.16	-17	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.14	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
91	20250313	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	25934992	12973	51.56	1999	2000	1998	2595	1400	1999	1999.15	0.16	-16	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.14	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
92	20250313	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	22738602	11374	45.20	1999	2000	1998	2595	1400	1999	1999.17	0.16	-5	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.12	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
93	20250313	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	18243370	9126	36.27	1999	2000	1998	2595	1400	1999	1999.05	0.16	-34	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	5	1	9100000	182	133.33	1.05	12	0.10	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14392	N	N	N	N
94	20250313	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	14576450	7292	28.98	1999	1999	1998	2595	1400	1999	1998.96	0.16	5	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
95	20250313	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	10944267	5475	21.76	1999	1999	1998	2595	1400	1999	1998.95	0.16	5	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
96	20250313	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	4411643	2207	8.77	1999	1999	1998	2595	1400	1999	1998.93	0.16	5	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
97	20250313	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	593703	297	1.18	1999	1999	1999	2595	1400	1999	1999.00	0.16	0	2001	1999	1998	1996	1995	2001	1998	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14392	N	N	N	N
98	20250312	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	50274618	25161	134.29	1998	2000	1997	2580	1392	1988	1998.12	0.16	1	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.27	1.05	12	0.28	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	0.00	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14391	N	N	N	N
99	20250312	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	12	2	0.60	49876817	24962	133.23	1998	2000	1997	2580	1392	1988	1998.11	0.16	16	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	5	1	9100000	182	133.33	1.05	12	0.27	15.00	1912.00	2090	20240801	-4.31	1930	20241227	3.63	2000	0.00	20250227	1940	3.09	20250120	2090	-4.31	20240801	1930	3.63	20241227	N	466910	100	9 억	14391	N	N	N	N
100	20250312	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	42494404	21269	113.52	1998	1999	1997	2580	1392	1988	1997.95	0.16	2	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.27	1.05	12	0.23	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14391	N	N	N	N
101	20250312	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	34098840	17069	91.10	1998	1999	1997	2580	1392	1988	1997.71	0.16	0	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.27	1.05	12	0.19	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14391	N	N	N	N
102	20250312	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	10	2	0.50	25708743	12870	68.69	1998	1998	1997	2580	1392	1988	1997.57	0.16	0	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.20	1.04	12	0.14	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14391	N	N	N	N
103	20250312	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	10	2	0.50	16645880	8334	44.48	1998	1998	1997	2580	1392	1988	1997.35	0.16	0	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.20	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14391	N	N	N	N
104	20250312	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	9	2	0.45	5201891	2604	13.90	1998	1998	1997	2580	1392	1988	1997.65	0.16	0	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14391	N	N	N	N
105	20250312	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	10	2	0.50	197802	99	0.53	1998	1998	1998	2580	1392	1988	1998.00	0.16	0	2006	1997	1989	1980	1972	1993	1976	9	592	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14391	N	N	N	N
106	20250311	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-10	5	-0.50	37325314	18736	1166.63	1995	1998	1981	2595	1399	1998	1992.17	0.16	11	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	181	132.53	1.04	12	0.21	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	2000	-0.60	20250227	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	14464	N	N	N	N
107	20250311	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	37024756	18585	1157.22	1995	1998	1981	2595	1399	1998	1992.18	0.16	125	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	182	133.20	1.04	12	0.20	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14464	N	N	N	N
108	20250311	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	31664840	15892	989.54	1995	1998	1981	2595	1399	1998	1992.50	0.16	-157	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	182	133.20	1.04	12	0.17	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14464	N	N	N	N
109	20250311	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	25667692	12889	802.55	1995	1995	1981	2595	1399	1998	1991.44	0.16	-157	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	182	133.00	1.04	12	0.14	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14464	N	N	N	N
110	20250311	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	25250737	12680	789.54	1995	1995	1981	2595	1399	1998	1991.38	0.16	-157	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	182	133.00	1.04	12	0.14	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14464	N	N	N	N
111	20250311	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	24059764	12083	752.37	1995	1995	1981	2595	1399	1998	1991.21	0.16	-157	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	181	132.93	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14464	N	N	N	N
112	20250311	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	23056337	11580	721.05	1995	1995	1981	2595	1399	1998	1991.05	0.16	-157	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	182	133.00	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14464	N	N	N	N
113	20250311	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-6	5	-0.30	10628703	5343	332.69	1995	1995	1985	2595	1399	1998	1989.28	0.16	-145	2002	2000	1997	1995	1992	2000	1995	9	597	100	1470	1	1	9100000	181	132.80	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	2000	-0.40	20250227	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	14464	N	N	N	N
114	20250310	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	3207681	1606	16.46	1998	1999	1994	2595	1400	1999	1997.31	0.16	-25	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
115	20250310	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3125763	1565	16.04	1998	1999	1994	2595	1400	1999	1997.29	0.16	13	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14497	N	N	N	N
116	20250310	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	3107773	1556	15.95	1998	1999	1994	2595	1400	1999	1997.28	0.16	13	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.02	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14497	N	N	N	N
117	20250310	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	1141738	572	5.86	1998	1998	1994	2595	1400	1999	1996.05	0.16	8	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
118	20250310	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	129752	65	0.67	1998	1998	1994	2595	1400	1999	1996.18	0.16	8	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
119	20250310	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	129752	65	0.67	1998	1998	1994	2595	1400	1999	1996.18	0.16	8	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
120	20250310	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	73858	37	0.38	1998	1998	1994	2595	1400	1999	1996.16	0.16	8	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
121	20250310	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	5994	3	0.03	1998	1998	1998	2595	1400	1999	1998.00	0.16	1	2003	2001	1997	1995	1991	2002	1996	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14497	N	N	N	N
122	20250307	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	19475050	9756	113.65	1995	1999	1993	2590	1397	1995	1996.21	0.16	7	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.11	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	14492	N	N	N	N
123	20250307	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	19347119	9692	112.91	1995	1998	1993	2590	1397	1995	1996.19	0.16	7	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14492	N	N	N	N
124	20250307	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	19107474	9572	111.51	1995	1998	1993	2590	1397	1995	1996.18	0.16	42	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14492	N	N	N	N
125	20250307	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	12871877	6451	75.15	1995	1998	1993	2590	1397	1995	1995.33	0.16	0	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14492	N	N	N	N
126	20250307	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12682067	6356	74.04	1995	1998	1993	2590	1397	1995	1995.29	0.16	0	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.00	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14492	N	N	N	N
127	20250307	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	10953757	5490	63.96	1995	1998	1993	2590	1397	1995	1995.22	0.16	0	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14492	N	N	N	N
128	20250307	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	10618339	5322	62.00	1995	1998	1993	2590	1397	1995	1995.18	0.16	0	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14492	N	N	N	N
129	20250307	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	11967	6	0.07	1995	1995	1993	2590	1397	1995	1994.50	0.16	0	1998	1996	1994	1992	1990	1997	1993	9	595	100	1470	1	1	9100000	182	133.00	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14492	N	N	N	N
130	20250306	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	17128395	8584	162.30	1995	1996	1992	2590	1398	1996	1995.39	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14722	N	N	N	N
131	20250306	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	16133090	8085	152.86	1995	1996	1992	2590	1398	1996	1995.43	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14722	N	N	N	N
132	20250306	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	13816893	6924	130.91	1995	1996	1992	2590	1398	1996	1995.51	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.08	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14722	N	N	N	N
133	20250306	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	9433677	4728	89.39	1995	1996	1992	2590	1398	1996	1995.28	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14722	N	N	N	N
134	20250306	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	9433677	4728	89.39	1995	1996	1992	2590	1398	1996	1995.28	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14722	N	N	N	N
135	20250306	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	7610247	3814	72.11	1995	1996	1992	2590	1398	1996	1995.35	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14722	N	N	N	N
136	20250306	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	2608271	1308	24.73	1995	1996	1992	2590	1398	1996	1994.09	0.16	-230	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14722	N	N	N	N
137	20250306	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	984439	494	9.34	1995	1995	1992	2590	1398	1996	1992.79	0.16	32	2000	1998	1996	1994	1992	1997	1993	9	594	100	1470	1	1	9100000	181	132.87	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	2000	-0.35	20250227	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	14722	N	N	N	N
138	20250305	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	10561894	5289	66.75	1998	1998	1994	2590	1397	1995	1996.95	0.16	-1	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.07	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14723	N	N	N	N
139	20250305	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	10088842	5052	63.76	1998	1998	1994	2590	1397	1995	1997.00	0.16	236	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14723	N	N	N	N
140	20250305	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	5621552	2815	35.52	1998	1998	1994	2590	1397	1995	1997.00	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14723	N	N	N	N
141	20250305	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	5621552	2815	35.52	1998	1998	1994	2590	1397	1995	1997.00	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14723	N	N	N	N
142	20250305	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	5621552	2815	35.52	1998	1998	1994	2590	1397	1995	1997.00	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14723	N	N	N	N
143	20250305	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	5621552	2815	35.52	1998	1998	1994	2590	1397	1995	1997.00	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14723	N	N	N	N
144	20250305	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	11979	6	0.08	1998	1998	1994	2590	1397	1995	1996.50	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	2000	-0.15	20250227	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	14723	N	N	N	N
145	20250305	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	9982	5	0.06	1998	1998	1994	2590	1397	1995	1996.40	0.16	0	1998	1996	1995	1993	1992	1997	1994	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	14723	N	N	N	N
146	20250304	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	15808805	7924	14.84	1994	1997	1994	2590	1396	1994	1995.05	0.16	15	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
147	20250304	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	15731000	7885	14.77	1994	1997	1994	2590	1396	1994	1995.05	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
148	20250304	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	11109726	5569	10.43	1994	1997	1994	2590	1396	1994	1994.92	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
149	20250304	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	10112226	5069	9.50	1994	1997	1994	2590	1396	1994	1994.92	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
150	20250304	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	9773076	4899	9.18	1994	1997	1994	2590	1396	1994	1994.91	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
151	20250304	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	4558146	2285	4.28	1994	1997	1994	2590	1396	1994	1994.81	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	14708	N	N	N	N
152	20250304	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	3710008	1860	3.48	1994	1997	1994	2590	1396	1994	1994.63	0.16	16	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	14708	N	N	N	N
153	20250304	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	1994000	1000	1.87	1994	1994	1994	2590	1396	1994	1994.00	0.16	0	2009	2001	1991	1983	1973	1996	1978	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	14708	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History