KissMeData/469880/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161439	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	29341305	14665	81.20	2010	2010	2000	2610	1410	2010	2000.77	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	N	469880	100	7 억	8067	N	N	N	N
3	20250228	151445	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	29341305	14665	81.20	2010	2010	2000	2610	1410	2010	2000.77	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	N	469880	100	7 억	8067	N	N	N	N
4	20250228	141446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	29337285	14663	81.19	2010	2010	2000	2610	1410	2010	2000.77	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2120	-5.66	20240723	1937	3.25	20250120	N	469880	100	7 억	8067	N	N	N	N
5	20250228	131438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	29319285	14654	81.14	2010	2010	2000	2610	1410	2010	2000.77	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	N	469880	100	7 억	8067	N	N	N	N
6	20250228	121431	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	29226825	14608	80.89	2010	2010	2000	2610	1410	2010	2000.74	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2120	-5.66	20240723	1937	3.25	20250120	N	469880	100	7 억	8067	N	N	N	N
7	20250228	111435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	29214825	14602	80.85	2010	2010	2000	2610	1410	2010	2000.74	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.20	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2120	-5.66	20240723	1937	3.25	20250120	N	469880	100	7 억	8067	N	N	N	N
8	20250228	101433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	25415590	12704	70.34	2010	2010	2000	2610	1410	2010	2000.60	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.17	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2120	-5.66	20240723	1937	3.25	20250120	N	469880	100	7 억	8067	N	N	N	N
9	20250228	091440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1484270	739	4.09	2010	2010	2005	2610	1410	2010	2008.48	0.11	-64	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	N	469880	100	7 억	8067	N	N	N	N
10	20250227	161421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	36166205	18060	712.71	2010	2010	2000	2610	1410	2010	2002.56	0.09	1653	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.25	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2135	-5.85	20240227	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
11	20250227	151424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	36166205	18060	712.71	2010	2010	2000	2610	1410	2010	2002.56	0.09	1653	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.25	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2135	-5.85	20240227	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
12	20250227	141425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	33293170	16626	656.12	2010	2010	2000	2610	1410	2010	2002.48	0.09	1654	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.23	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2135	-5.85	20240227	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
13	20250227	131423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	31631160	15795	623.32	2010	2010	2000	2610	1410	2010	2002.61	0.09	1654	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.22	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2135	-5.85	20240227	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
14	20250227	121420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	30293815	15128	597.00	2010	2010	2000	2610	1410	2010	2002.50	0.09	1654	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.21	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2135	-6.32	20240227	1937	3.25	20250120	N	469880	100	7 억	6703	N	N	N	N
15	20250227	111433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	30293815	15128	597.00	2010	2010	2000	2610	1410	2010	2002.50	0.09	1654	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.21	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2135	-6.32	20240227	1937	3.25	20250120	N	469880	100	7 억	6703	N	N	N	N
16	20250227	101509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	30169315	15066	594.55	2010	2010	2000	2610	1410	2010	2002.48	0.09	1654	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.21	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2135	-6.09	20240227	1937	3.51	20250120	N	469880	100	7 억	6703	N	N	N	N
17	20250227	091533	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	40200	20	0.79	2010	2010	2010	2610	1410	2010	2010.00	0.09	17	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2135	-5.85	20240227	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
18	20250226	161423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	5078685	2534	30.84	2005	2010	2000	2605	1405	2005	2004.22	0.09	268	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
19	20250226	151430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	5078685	2534	30.84	2005	2010	2000	2605	1405	2005	2004.22	0.09	268	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
20	20250226	141429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	5072665	2531	30.81	2005	2010	2000	2605	1405	2005	2004.21	0.09	268	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6703	N	N	N	N
21	20250226	131426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	4822615	2406	29.28	2005	2010	2000	2605	1405	2005	2004.41	0.09	268	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6703	N	N	N	N
22	20250226	121425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	4040525	2015	24.53	2005	2010	2005	2605	1405	2005	2005.22	0.09	27	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6703	N	N	N	N
23	20250226	111423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	3370855	1681	20.46	2005	2010	2005	2605	1405	2005	2005.27	0.09	27	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.02	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6703	N	N	N	N
24	20250226	101420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	1231190	614	7.47	2005	2010	2005	2605	1405	2005	2005.20	0.09	27	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
25	20250226	091433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	806020	402	4.89	2005	2010	2005	2605	1405	2005	2005.02	0.09	27	2018	2011	2008	2001	1998	2010	2000	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6703	N	N	N	N
26	20250225	161413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	16503635	8216	102.65	2010	2015	2005	2610	1410	2010	2008.72	0.09	119	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
27	20250225	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	16371295	8150	101.82	2010	2015	2005	2610	1410	2010	2008.75	0.09	184	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
28	20250225	141410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	6283140	3131	39.12	2010	2010	2005	2610	1410	2010	2006.75	0.09	184	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.04	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
29	20250225	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	6279120	3129	39.09	2010	2010	2005	2610	1410	2010	2006.75	0.09	184	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.04	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	0.00	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
30	20250225	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	6212955	3096	38.68	2010	2010	2005	2610	1410	2010	2006.77	0.09	184	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.04	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	0.00	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
31	20250225	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	4372365	2178	27.21	2010	2010	2005	2610	1410	2010	2007.51	0.09	184	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	0.00	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
32	20250225	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	2040145	1015	12.68	2010	2010	2005	2610	1410	2010	2010.00	0.09	-19	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
33	20250225	091418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	1999950	995	12.43	2010	2010	2010	2610	1410	2010	2010.00	0.09	-20	2016	2012	2006	2002	1996	2015	2005	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
34	20250224	161401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16038870	8004	97.72	2000	2010	2000	2605	1405	2005	2003.86	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
35	20250224	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16038870	8004	97.72	2000	2010	2000	2605	1405	2005	2003.86	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
36	20250224	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16038870	8004	97.72	2000	2010	2000	2605	1405	2005	2003.86	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
37	20250224	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16036860	8003	97.70	2000	2010	2000	2605	1405	2005	2003.86	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
38	20250224	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	14988130	7480	91.32	2000	2010	2000	2605	1405	2005	2003.76	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
39	20250224	111355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	14988130	7480	91.32	2000	2010	2000	2605	1405	2005	2003.76	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6768	N	N	N	N
40	20250224	101354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	2798540	1399	17.08	2000	2005	2000	2605	1405	2005	2000.39	0.09	223	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.02	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6768	N	N	N	N
41	20250224	091402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	50025	25	0.31	2000	2005	2000	2605	1405	2005	2001.00	0.09	-4	2009	2006	2002	1999	1995	2008	2001	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6768	N	N	N	N
42	20250221	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	16391260	8191	498.54	1998	2005	1998	2600	1400	2000	2001.13	0.09	5823	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
43	20250221	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	16381235	8186	498.23	1998	2005	1998	2600	1400	2000	2001.13	0.09	5823	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
44	20250221	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	4381235	2186	133.05	1998	2005	1998	2600	1400	2000	2004.22	0.09	42	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
45	20250221	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	4381235	2186	133.05	1998	2005	1998	2600	1400	2000	2004.22	0.09	42	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
46	20250221	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	3988255	1990	121.12	1998	2005	1998	2600	1400	2000	2004.15	0.09	42	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
47	20250221	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	856445	428	26.05	1998	2005	1998	2600	1400	2000	2001.04	0.09	-20	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
48	20250221	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	592295	296	18.02	1998	2005	1998	2600	1400	2000	2001.00	0.09	-20	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6706	N	N	N	N
49	20250221	091355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	39960	20	1.22	1998	1998	1998	2600	1400	2000	1998.00	0.09	-20	2003	2001	1998	1996	1993	2002	1997	7	600	100	1480	1	1	7305000	146	-51.23	1.00	12	0.00	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	2010	-0.60	20250214	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	6706	N	N	N	N
50	20250220	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	3280963	1643	18.09	2000	2000	1995	2600	1400	2000	1996.93	0.09	688	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.02	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
51	20250220	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1508423	755	8.31	2000	2000	1995	2600	1400	2000	1997.91	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
52	20250220	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1498423	750	8.26	2000	2000	1995	2600	1400	2000	1997.90	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	1	1	7305000	146	-51.26	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	2010	-0.55	20250214	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	6706	N	N	N	N
53	20250220	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1480432	741	8.16	2000	2000	1995	2600	1400	2000	1997.88	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	1	1	7305000	146	-51.26	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	2010	-0.55	20250214	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	6706	N	N	N	N
54	20250220	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	1480432	741	8.16	2000	2000	1995	2600	1400	2000	1997.88	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	1	1	7305000	146	-51.26	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	2010	-0.55	20250214	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	6706	N	N	N	N
55	20250220	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1152436	577	6.35	2000	2000	1995	2600	1400	2000	1997.29	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
56	20250220	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1052436	527	5.80	2000	2000	1995	2600	1400	2000	1997.03	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
57	20250220	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	100000	50	0.55	2000	2000	2000	2600	1400	2000	2000.00	0.09	-20	2007	2003	2001	1997	1995	2002	1996	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6706	N	N	N	N
58	20250219	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	18161078	9082	109.65	2005	2005	1999	2600	1400	2000	1999.68	0.09	1810	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.12	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6722	N	N	N	N
59	20250219	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	18161078	9082	109.65	2005	2005	1999	2600	1400	2000	1999.68	0.09	1810	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.12	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6722	N	N	N	N
60	20250219	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	18061078	9032	109.04	2005	2005	1999	2600	1400	2000	1999.68	0.09	1760	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.12	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6722	N	N	N	N
61	20250219	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	17555078	8779	105.99	2005	2005	1999	2600	1400	2000	1999.67	0.09	1507	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.12	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6722	N	N	N	N
62	20250219	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	17553078	8778	105.98	2005	2005	1999	2600	1400	2000	1999.67	0.09	1506	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.12	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6722	N	N	N	N
63	20250219	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	16751073	8377	101.13	2005	2005	1999	2600	1400	2000	1999.65	0.09	1106	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6722	N	N	N	N
64	20250219	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	509270	254	3.07	2005	2005	2005	2600	1400	2000	2005.00	0.09	71	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6722	N	N	N	N
65	20250219	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	214535	107	1.29	2005	2005	2005	2600	1400	2000	2005.00	0.09	71	2006	2002	2001	1997	1996	2002	1997	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6722	N	N	N	N
66	20250218	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	16592160	8283	208.64	2000	2005	2000	2610	1410	2010	2003.16	0.09	-157	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6859	N	N	N	N
67	20250218	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	16322155	8148	205.24	2000	2005	2000	2610	1410	2010	2003.21	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.11	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6859	N	N	N	N
68	20250218	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	15322155	7648	192.64	2000	2005	2000	2610	1410	2010	2003.42	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
69	20250218	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	15302105	7638	192.39	2000	2005	2000	2610	1410	2010	2003.42	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
70	20250218	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	15028100	7501	188.94	2000	2005	2000	2610	1410	2010	2003.48	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
71	20250218	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	14827600	7401	186.42	2000	2005	2000	2610	1410	2010	2003.46	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
72	20250218	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	14707300	7341	184.91	2000	2005	2000	2610	1410	2010	2003.45	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
73	20250218	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	48005	24	0.60	2000	2005	2000	2610	1410	2010	2000.21	0.09	-23	2019	2014	2005	2000	1991	2017	2003	7	600	100	1480	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6859	N	N	N	N
74	20250217	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	7938382	3970	892.13	1996	2010	1996	2600	1400	2000	1999.59	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.05	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6731	N	N	N	N
75	20250217	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	7938382	3970	892.13	1996	2010	1996	2600	1400	2000	1999.59	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.05	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6731	N	N	N	N
76	20250217	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	4880021	2439	548.09	1996	2010	1996	2600	1400	2000	2000.83	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	147	-51.54	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6731	N	N	N	N
77	20250217	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2189381	1096	246.29	1996	2000	1996	2600	1400	2000	1997.61	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.02	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6731	N	N	N	N
78	20250217	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2189381	1096	246.29	1996	2000	1996	2600	1400	2000	1997.61	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.02	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6731	N	N	N	N
79	20250217	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	1791749	897	201.57	1996	2000	1996	2600	1400	2000	1997.49	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	1	1	7305000	146	-51.23	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	2010	-0.60	20250214	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	6731	N	N	N	N
80	20250217	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-2	5	-0.10	1579961	791	177.75	1996	2000	1996	2600	1400	2000	1997.42	0.09	108	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	1	1	7305000	146	-51.23	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	2010	-0.60	20250214	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	6731	N	N	N	N
81	20250217	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	45920	23	5.17	1996	2000	1996	2600	1400	2000	1996.52	0.09	-20	2014	2007	2003	1996	1992	2010	1999	7	600	100	1480	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6731	N	N	N	N
82	20250214	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	890105	445	15.38	1999	2010	1999	2595	1400	1999	2000.24	0.09	-31	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.28	1.01	12	0.01	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6742	N	N	N	N
83	20250214	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	880105	440	15.21	1999	2010	1999	2595	1400	1999	2000.24	0.09	-31	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	1	1	7305000	146	-51.26	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	2010	-0.55	20250214	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	6742	N	N	N	N
84	20250214	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	324383	162	5.60	1999	2010	1999	2595	1400	1999	2002.36	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6742	N	N	N	N
85	20250214	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	324383	162	5.60	1999	2010	1999	2595	1400	1999	2002.36	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6742	N	N	N	N
86	20250214	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	216392	108	3.73	1999	2010	1999	2595	1400	1999	2003.63	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6742	N	N	N	N
87	20250214	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	186317	93	3.21	1999	2010	1999	2595	1400	1999	2003.41	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2010	-0.50	20250214	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6742	N	N	N	N
88	20250214	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	70087	35	1.21	1999	2010	1999	2595	1400	1999	2002.49	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	146	-51.41	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2010	-0.25	20250214	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6742	N	N	N	N
89	20250214	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	11	2	0.55	66077	33	1.14	1999	2010	1999	2595	1400	1999	2002.33	0.09	-23	2016	2007	1996	1987	1976	2012	1992	7	596	100	1470	5	1	7305000	147	-51.54	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.07	1937	20250120	3.77	2010	0.00	20250214	1937	3.77	20250120	2140	-6.07	20240226	1937	3.77	20250120	N	469880	100	7 억	6742	N	N	N	N
90	20250213	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	7	2	0.35	5759522	2893	13.51	1990	2005	1985	2585	1395	1992	1990.85	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	1	1	7305000	146	-51.26	1.00	12	0.04	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	2005	0.00	20250212	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	6736	N	N	N	N
91	20250213	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	5749527	2888	13.49	1990	2005	1985	2585	1395	1992	1990.83	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	1	1	7305000	146	-51.08	1.00	12	0.04	-39.00	1990.00	2140	20240226	-6.92	1937	20250120	2.84	2005	0.00	20250212	1937	2.84	20250120	2140	-6.92	20240226	1937	2.84	20250120	N	469880	100	7 억	6736	N	N	N	N
92	20250213	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	8	2	0.40	5094702	2559	11.95	1990	2005	1985	2585	1395	1992	1990.90	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	5	1	7305000	146	-51.28	1.01	12	0.04	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2005	0.00	20250212	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6736	N	N	N	N
93	20250213	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	5080711	2552	11.92	1990	2005	1985	2585	1395	1992	1990.87	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	1	1	7305000	145	-51.03	1.00	12	0.03	-39.00	1990.00	2140	20240226	-7.01	1937	20250120	2.74	2005	0.00	20250212	1937	2.74	20250120	2140	-7.01	20240226	1937	2.74	20250120	N	469880	100	7 억	6736	N	N	N	N
94	20250213	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	13	2	0.65	5074741	2549	11.90	1990	2005	1985	2585	1395	1992	1990.88	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6736	N	N	N	N
95	20250213	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	13	2	0.65	5074741	2549	11.90	1990	2005	1985	2585	1395	1992	1990.88	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	5	1	7305000	146	-51.41	1.01	12	0.03	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	6736	N	N	N	N
96	20250213	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	8	2	0.40	109780	55	0.26	1990	2000	1990	2585	1395	1992	1996.00	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2005	-0.25	20250212	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6736	N	N	N	N
97	20250213	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	8	2	0.40	75780	38	0.18	1990	2000	1990	2585	1395	1992	1994.21	0.09	-14	2010	2000	1995	1985	1980	2006	1991	7	593	100	1470	5	1	7305000	146	-51.28	1.01	12	0.00	-39.00	1990.00	2140	20240226	-6.54	1937	20250120	3.25	2005	-0.25	20250212	1937	3.25	20250120	2140	-6.54	20240226	1937	3.25	20250120	N	469880	100	7 억	6736	N	N	N	N
98	20250212	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	42828301	21415	167.29	1990	2005	1990	2590	1398	1996	1999.92	0.10	-309	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	1	1	7305000	146	-51.08	1.00	12	0.29	-39.00	1990.00	2140	20240226	-6.92	1937	20250120	2.84	2005	-0.65	20250212	1937	2.84	20250120	2140	-6.92	20240226	1937	2.84	20250120	N	469880	100	7 억	7025	N	N	N	N
99	20250212	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	42172861	21088	164.74	1990	2005	1990	2590	1398	1996	1999.85	0.10	-294	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	5	1	7305000	146	-51.41	1.01	12	0.29	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	7025	N	N	N	N
100	20250212	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	25653692	12815	100.11	1990	2005	1990	2590	1398	1996	2001.85	0.10	-245	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	5	1	7305000	146	-51.41	1.01	12	0.18	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	7025	N	N	N	N
101	20250212	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	19339947	9666	75.51	1990	2005	1990	2590	1398	1996	2000.82	0.10	-137	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	5	1	7305000	146	-51.41	1.01	12	0.13	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	7025	N	N	N	N
102	20250212	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	14285487	7145	55.82	1990	2005	1990	2590	1398	1996	1999.37	0.10	-97	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	5	1	7305000	146	-51.41	1.01	12	0.10	-39.00	1990.00	2140	20240226	-6.31	1937	20250120	3.51	2005	0.00	20250212	1937	3.51	20250120	2140	-6.31	20240226	1937	3.51	20250120	N	469880	100	7 억	7025	N	N	N	N
103	20250212	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	7764017	3886	30.36	1990	1999	1990	2590	1398	1996	1997.95	0.10	-23	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	1	1	7305000	146	-51.26	1.00	12	0.05	-39.00	1990.00	2140	20240226	-6.59	1937	20250120	3.20	1999	0.00	20250212	1937	3.20	20250120	2140	-6.59	20240226	1937	3.20	20250120	N	469880	100	7 억	7025	N	N	N	N
104	20250212	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	1842686	923	7.21	1990	1999	1990	2590	1398	1996	1996.41	0.10	-23	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	1	1	7305000	146	-51.23	1.00	12	0.01	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	1999	-0.05	20250212	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	7025	N	N	N	N
105	20250212	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	432152	217	1.70	1990	1999	1990	2590	1398	1996	1991.48	0.10	-23	2006	2001	1993	1988	1980	2003	1990	7	594	100	1470	1	1	7305000	146	-51.23	1.00	12	0.00	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	1999	-0.05	20250212	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	7025	N	N	N	N
106	20250211	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	7	2	0.35	25456224	12801	79.67	1989	1998	1985	2585	1393	1989	1988.61	0.10	-244	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	146	-51.18	1.00	12	0.18	-39.00	1990.00	2140	20240226	-6.73	1937	20250120	3.05	1998	-0.10	20250211	1937	3.05	20250120	2140	-6.73	20240226	1937	3.05	20250120	N	469880	100	7 억	7249	N	N	N	N
107	20250211	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	8	2	0.40	25406464	12776	79.52	1989	1998	1985	2585	1393	1989	1988.61	0.10	-224	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	146	-51.21	1.00	12	0.17	-39.00	1990.00	2140	20240226	-6.68	1937	20250120	3.10	1998	-0.05	20250211	1937	3.10	20250120	2140	-6.68	20240226	1937	3.10	20250120	N	469880	100	7 억	7249	N	N	N	N
108	20250211	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	9	2	0.45	25404467	12775	79.51	1989	1998	1985	2585	1393	1989	1988.61	0.10	-224	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	146	-51.23	1.00	12	0.17	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	1998	0.00	20250211	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	7249	N	N	N	N
109	20250211	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	9	2	0.45	25404467	12775	79.51	1989	1998	1985	2585	1393	1989	1988.61	0.10	-224	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	146	-51.23	1.00	12	0.17	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	1998	0.00	20250211	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	7249	N	N	N	N
110	20250211	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	9	2	0.45	24882791	12513	77.88	1989	1998	1985	2585	1393	1989	1988.56	0.10	-224	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	146	-51.23	1.00	12	0.17	-39.00	1990.00	2140	20240226	-6.64	1937	20250120	3.15	1998	0.00	20250211	1937	3.15	20250120	2140	-6.64	20240226	1937	3.15	20250120	N	469880	100	7 억	7249	N	N	N	N
111	20250211	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-1	5	-0.05	5722993	2880	17.92	1989	1989	1985	2585	1393	1989	1987.15	0.10	-10	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	145	-50.97	1.00	12	0.04	-39.00	1990.00	2140	20240226	-7.10	1937	20250120	2.63	1990	-0.10	20250210	1937	2.63	20250120	2140	-7.10	20240226	1937	2.63	20250120	N	469880	100	7 억	7249	N	N	N	N
112	20250211	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-2	5	-0.10	2581497	1299	8.08	1989	1989	1986	2585	1393	1989	1987.30	0.10	-10	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	145	-50.95	1.00	12	0.02	-39.00	1990.00	2140	20240226	-7.15	1937	20250120	2.58	1990	-0.15	20250210	1937	2.58	20250120	2140	-7.15	20240226	1937	2.58	20250120	N	469880	100	7 억	7249	N	N	N	N
113	20250211	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.10	0	1993	1991	1988	1986	1983	1992	1987	7	596	100	1470	1	1	7305000	145	-51.00	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.06	1937	20250120	2.68	1990	-0.05	20250210	1937	2.68	20250120	2140	-7.06	20240226	1937	2.68	20250120	N	469880	100	7 억	7249	N	N	N	N
114	20250210	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	31912246	16067	294.38	1985	1990	1985	2580	1390	1985	1986.20	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.00	1.00	12	0.22	-39.00	1990.00	2140	20240226	-7.06	1937	20250120	2.68	1990	-0.05	20250210	1937	2.68	20250120	2140	-7.06	20240226	1937	2.68	20250120	N	469880	100	7 억	6135	N	N	N	N
115	20250210	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	31912246	16067	294.38	1985	1990	1985	2580	1390	1985	1986.20	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.00	1.00	12	0.22	-39.00	1990.00	2140	20240226	-7.06	1937	20250120	2.68	1990	-0.05	20250210	1937	2.68	20250120	2140	-7.06	20240226	1937	2.68	20250120	N	469880	100	7 억	6135	N	N	N	N
116	20250210	141254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	31701612	15961	292.43	1985	1990	1985	2580	1390	1985	1986.19	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.03	1.00	12	0.22	-39.00	1990.00	2140	20240226	-7.01	1937	20250120	2.74	1990	0.00	20250210	1937	2.74	20250120	2140	-7.01	20240226	1937	2.74	20250120	N	469880	100	7 억	6135	N	N	N	N
117	20250210	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	31699622	15960	292.41	1985	1990	1985	2580	1390	1985	1986.19	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.03	1.00	12	0.22	-39.00	1990.00	2140	20240226	-7.01	1937	20250120	2.74	1990	0.00	20250210	1937	2.74	20250120	2140	-7.01	20240226	1937	2.74	20250120	N	469880	100	7 억	6135	N	N	N	N
118	20250210	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	31699622	15960	292.41	1985	1990	1985	2580	1390	1985	1986.19	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.03	1.00	12	0.22	-39.00	1990.00	2140	20240226	-7.01	1937	20250120	2.74	1990	0.00	20250210	1937	2.74	20250120	2140	-7.01	20240226	1937	2.74	20250120	N	469880	100	7 억	6135	N	N	N	N
119	20250210	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	29570322	14890	272.81	1985	1990	1985	2580	1390	1985	1985.92	0.08	1094	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-51.03	1.00	12	0.20	-39.00	1990.00	2140	20240226	-7.01	1937	20250120	2.74	1990	0.00	20250210	1937	2.74	20250120	2140	-7.01	20240226	1937	2.74	20250120	N	469880	100	7 억	6135	N	N	N	N
120	20250210	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	16912391	8518	156.06	1985	1987	1985	2580	1390	1985	1985.49	0.08	1114	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-50.95	1.00	12	0.12	-39.00	1990.00	2140	20240226	-7.15	1937	20250120	2.58	1987	0.00	20250207	1937	2.58	20250120	2140	-7.15	20240226	1937	2.58	20250120	N	469880	100	7 억	6135	N	N	N	N
121	20250210	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	5955	3	0.05	1985	1985	1985	2580	1390	1985	1985.00	0.08	0	1997	1991	1981	1975	1965	1993	1977	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1987	-0.10	20250207	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6135	N	N	N	N
122	20250207	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	10787191	5458	270.06	1985	1987	1971	2580	1390	1985	1976.40	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.07	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1987	-0.10	20250207	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
123	20250207	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	10497381	5312	262.84	1985	1987	1971	2580	1390	1985	1976.16	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.07	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1987	-0.10	20250207	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
124	20250207	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	8814177	4459	220.63	1985	1987	1971	2580	1390	1985	1976.72	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1987	-0.10	20250207	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
125	20250207	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	8814177	4459	220.63	1985	1987	1971	2580	1390	1985	1976.72	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1987	-0.10	20250207	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
126	20250207	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	5493359	2777	137.41	1985	1987	1971	2580	1390	1985	1978.16	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.95	1.00	12	0.04	-39.00	1990.00	2140	20240226	-7.15	1937	20250120	2.58	1987	0.00	20250207	1937	2.58	20250120	2140	-7.15	20240226	1937	2.58	20250120	N	469880	100	7 억	6178	N	N	N	N
127	20250207	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	5493359	2777	137.41	1985	1987	1971	2580	1390	1985	1978.16	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.95	1.00	12	0.04	-39.00	1990.00	2140	20240226	-7.15	1937	20250120	2.58	1987	0.00	20250207	1937	2.58	20250120	2140	-7.15	20240226	1937	2.58	20250120	N	469880	100	7 억	6178	N	N	N	N
128	20250207	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	3464629	1755	86.84	1985	1985	1971	2580	1390	1985	1974.15	0.08	-43	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.02	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
129	20250207	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.08	0	1993	1989	1982	1978	1971	1985	1974	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
130	20250206	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	4009840	2021	144.15	1986	1986	1975	2580	1390	1985	1984.09	0.08	-500	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.03	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
131	20250206	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	4009840	2021	144.15	1986	1986	1975	2580	1390	1985	1984.09	0.08	-500	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.03	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
132	20250206	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	3819351	1925	137.30	1986	1986	1975	2580	1390	1985	1984.08	0.08	-500	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.03	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
133	20250206	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	3454294	1741	124.18	1986	1986	1975	2580	1390	1985	1984.09	0.08	-500	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.02	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
134	20250206	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	3454294	1741	124.18	1986	1986	1975	2580	1390	1985	1984.09	0.08	-500	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.02	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
135	20250206	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	1428109	720	51.36	1986	1986	1975	2580	1390	1985	1983.48	0.08	0	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
136	20250206	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	1366574	689	49.14	1986	1986	1975	2580	1390	1985	1983.42	0.08	0	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.90	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1986	-0.05	20250206	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6178	N	N	N	N
137	20250206	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	9930	5	0.36	1986	1986	1986	2580	1390	1985	1986.00	0.08	0	1993	1989	1981	1977	1969	1991	1979	7	595	100	1460	1	1	7305000	145	-50.92	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.20	1937	20250120	2.53	1986	0.00	20250206	1937	2.53	20250120	2140	-7.20	20240226	1937	2.53	20250120	N	469880	100	7 억	6178	N	N	N	N
138	20250205	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	2782476	1402	31.52	1984	1985	1973	2575	1389	1984	1984.65	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.90	1.00	12	0.02	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1985	0.00	20250205	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6343	N	N	N	N
139	20250205	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	0	3	0.00	1680843	847	19.04	1984	1985	1973	2575	1389	1984	1984.47	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1985	-0.05	20250205	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6343	N	N	N	N
140	20250205	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	0	3	0.00	1666958	840	18.88	1984	1985	1973	2575	1389	1984	1984.47	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1985	-0.05	20250205	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6343	N	N	N	N
141	20250205	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	1504310	758	17.04	1984	1985	1973	2575	1389	1984	1984.58	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.90	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1985	0.00	20250205	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6343	N	N	N	N
142	20250205	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	1504310	758	17.04	1984	1985	1973	2575	1389	1984	1984.58	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.90	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1985	0.00	20250205	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6343	N	N	N	N
143	20250205	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	1504310	758	17.04	1984	1985	1973	2575	1389	1984	1984.58	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.90	1.00	12	0.01	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1985	0.00	20250205	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6343	N	N	N	N
144	20250205	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	452260	228	5.13	1984	1985	1973	2575	1389	1984	1983.60	0.09	-65	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.90	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.24	1937	20250120	2.48	1985	0.00	20250205	1937	2.48	20250120	2140	-7.24	20240226	1937	2.48	20250120	N	469880	100	7 억	6343	N	N	N	N
145	20250205	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	0	3	0.00	396800	200	4.50	1984	1984	1984	2575	1389	1984	1984.00	0.09	-50	1990	1986	1980	1976	1970	1989	1979	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.00	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6343	N	N	N	N
146	20250204	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	8809681	4448	62.69	1974	1984	1974	2565	1382	1974	1980.59	0.09	51	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6342	N	N	N	N
147	20250204	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	8809681	4448	62.69	1974	1984	1974	2565	1382	1974	1980.59	0.09	51	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6342	N	N	N	N
148	20250204	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	8214507	4148	58.46	1974	1984	1974	2565	1382	1974	1980.35	0.09	51	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6342	N	N	N	N
149	20250204	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	8214507	4148	58.46	1974	1984	1974	2565	1382	1974	1980.35	0.09	51	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6342	N	N	N	N
150	20250204	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	8214507	4148	58.46	1974	1984	1974	2565	1382	1974	1980.35	0.09	51	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.87	1.00	12	0.06	-39.00	1990.00	2140	20240226	-7.29	1937	20250120	2.43	1984	0.00	20250204	1937	2.43	20250120	2140	-7.29	20240226	1937	2.43	20250120	N	469880	100	7 억	6342	N	N	N	N
151	20250204	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	2051986	1039	14.64	1974	1983	1974	2565	1382	1974	1974.96	0.09	9	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	144	-50.64	0.99	12	0.01	-39.00	1990.00	2140	20240226	-7.71	1937	20250120	1.96	1983	0.00	20250114	1937	1.96	20250120	2140	-7.71	20240226	1937	1.96	20250120	N	469880	100	7 억	6342	N	N	N	N
152	20250204	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	5	2	0.25	446434	226	3.19	1974	1983	1974	2565	1382	1974	1975.37	0.09	22	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	145	-50.74	0.99	12	0.00	-39.00	1990.00	2140	20240226	-7.52	1937	20250120	2.17	1983	0.00	20250114	1937	2.17	20250120	2140	-7.52	20240226	1937	2.17	20250120	N	469880	100	7 억	6342	N	N	N	N
153	20250204	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	353346	179	2.52	1974	1974	1974	2565	1382	1974	1974.00	0.09	24	1980	1976	1970	1966	1960	1979	1969	7	591	100	1460	1	1	7305000	144	-50.62	0.99	12	0.00	-39.00	1990.00	2140	20240226	-7.76	1937	20250120	1.91	1983	-0.45	20250114	1937	1.91	20250120	2140	-7.76	20240226	1937	1.91	20250120	N	469880	100	7 억	6342	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History