KissMeData/477380/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

50 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	settlingMonth	volumeTurnoverRate	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	20250225	161423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	11	2	0.55	17243205	8616	164.77	1999	2010	1997	2595	1400	1999	2001.30	0.10	-203	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	163	12	0.11	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8213	N	N	N	N
3	20250225	151421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	12419660	6206	118.68	1999	2005	1997	2595	1400	1999	2001.23	0.10	-69	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8213	N	N	N	N
4	20250225	141420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	12391660	6192	118.42	1999	2005	1997	2595	1400	1999	2001.24	0.10	-63	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8213	N	N	N	N
5	20250225	131426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	7484035	3744	71.60	1999	2005	1997	2595	1400	1999	1998.94	0.10	3	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.05	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8213	N	N	N	N
6	20250225	121423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	7484035	3744	71.60	1999	2005	1997	2595	1400	1999	1998.94	0.10	3	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.05	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8213	N	N	N	N
7	20250225	111420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	4762667	2382	45.55	1999	2005	1999	2595	1400	1999	1999.44	0.10	3	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	1	1	8100000	162	12	0.03	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8213	N	N	N	N
8	20250225	101420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	1	2	0.05	95966	48	0.92	1999	2005	1999	2595	1400	1999	1999.29	0.10	0	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8213	N	N	N	N
9	20250225	091428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	8008	4	0.08	1999	2005	1999	2595	1400	1999	2002.00	0.10	0	2009	2004	2000	1995	1991	2002	1993	8	596	100	1390	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8213	N	N	N	N
10	20250224	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	10441912	5229	490.07	2000	2005	1996	2605	1405	2005	1996.92	0.10	200	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	1	1	8100000	162	12	0.06	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8013	N	N	N	N
11	20250224	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	9504381	4760	446.11	2000	2005	1996	2605	1405	2005	1996.72	0.10	200	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	1	1	8100000	162	12	0.06	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8013	N	N	N	N
12	20250224	141408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	9502382	4759	446.02	2000	2005	1996	2605	1405	2005	1996.72	0.10	200	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	5	1	8100000	162	12	0.06	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8013	N	N	N	N
13	20250224	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-8	5	-0.40	8132385	4074	381.82	2000	2005	1996	2605	1405	2005	1996.17	0.10	16	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	1	1	8100000	162	12	0.05	7080	20240529	-71.79	1942	20241227	2.83	2020	-1.14	20250212	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8013	N	N	N	N
14	20250224	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	8112409	4064	380.88	2000	2005	1996	2605	1405	2005	1996.16	0.10	16	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	1	1	8100000	162	12	0.05	7080	20240529	-71.81	1942	20241227	2.78	2020	-1.19	20250212	1963	1.68	20250131	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	8013	N	N	N	N
15	20250224	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-9	5	-0.45	3288057	1647	154.36	2000	2005	1996	2605	1405	2005	1996.39	0.10	16	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	1	1	8100000	162	12	0.02	7080	20240529	-71.81	1942	20241227	2.78	2020	-1.19	20250212	1963	1.68	20250131	7080	-71.81	20240529	1942	2.78	20241227	N	477380	100	8 억	8013	N	N	N	N
16	20250224	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	753035	377	35.33	2000	2005	1996	2605	1405	2005	1997.44	0.10	0	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8013	N	N	N	N
17	20250224	091411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	20025	10	0.94	2000	2005	2000	2605	1405	2005	2002.50	0.10	0	2009	2007	2003	2001	1997	2008	2002	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
18	20250221	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	2136630	1067	12.14	2005	2005	1999	2605	1405	2005	2002.46	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
19	20250221	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1877985	938	10.67	2005	2005	1999	2605	1405	2005	2002.12	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
20	20250221	141404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1416125	707	8.05	2005	2005	1999	2605	1405	2005	2003.01	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
21	20250221	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1412115	705	8.02	2005	2005	1999	2605	1405	2005	2003.00	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
22	20250221	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	1412115	705	8.02	2005	2005	1999	2605	1405	2005	2003.00	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
23	20250221	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	884150	441	5.02	2005	2005	2000	2605	1405	2005	2004.88	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
24	20250221	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	20040	10	0.11	2005	2005	2000	2605	1405	2005	2004.00	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
25	20250221	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.10	0	2013	2009	2001	1997	1989	2011	1999	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8013	N	N	N	N
26	20250220	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	17571266	8787	48.37	1998	2005	1993	2595	1399	1998	1999.69	0.10	-100	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.11	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8108	N	N	N	N
27	20250220	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	15544379	7773	42.79	1998	2005	1993	2595	1399	1998	1999.79	0.10	70	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.10	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8108	N	N	N	N
28	20250220	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	15204379	7603	41.85	1998	2005	1993	2595	1399	1998	1999.79	0.10	-100	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.09	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8108	N	N	N	N
29	20250220	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	7	2	0.35	13083216	6541	36.00	1998	2005	1993	2595	1399	1998	2000.19	0.10	-100	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.08	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8108	N	N	N	N
30	20250220	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	13069196	6534	35.97	1998	2005	1993	2595	1399	1998	2000.18	0.10	-100	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8108	N	N	N	N
31	20250220	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	13039196	6519	35.88	1998	2005	1993	2595	1399	1998	2000.18	0.10	-100	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.08	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8108	N	N	N	N
32	20250220	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	1165311	584	3.21	1998	2005	1993	2595	1399	1998	1995.40	0.10	-12	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	5	1	8100000	162	12	0.01	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8108	N	N	N	N
33	20250220	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-5	5	-0.25	49980	25	0.14	1998	2005	1993	2595	1399	1998	1999.20	0.10	-11	2012	2005	1998	1991	1984	2008	1994	8	597	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.85	1942	20241227	2.63	2020	-1.34	20250212	1963	1.53	20250131	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	8108	N	N	N	N
34	20250219	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-7	5	-0.35	36211328	18167	153.36	1992	2005	1991	2605	1405	2005	1993.25	0.10	138	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.22	7080	20240529	-71.78	1942	20241227	2.88	2020	-1.09	20250212	1963	1.78	20250131	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	8253	N	N	N	N
35	20250219	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-8	5	-0.40	35382300	17752	149.86	1992	2005	1991	2605	1405	2005	1993.14	0.10	276	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.22	7080	20240529	-71.79	1942	20241227	2.83	2020	-1.14	20250212	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8253	N	N	N	N
36	20250219	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-8	5	-0.40	35370333	17746	149.81	1992	2005	1991	2605	1405	2005	1993.14	0.10	276	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.22	7080	20240529	-71.79	1942	20241227	2.83	2020	-1.14	20250212	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8253	N	N	N	N
37	20250219	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-10	5	-0.50	20549041	10306	87.00	1992	2005	1991	2605	1405	2005	1993.89	0.10	326	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.13	7080	20240529	-71.82	1942	20241227	2.73	2020	-1.24	20250212	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8253	N	N	N	N
38	20250219	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-8	5	-0.40	16843427	8446	71.30	1992	2005	1992	2605	1405	2005	1994.25	0.10	172	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.10	7080	20240529	-71.79	1942	20241227	2.83	2020	-1.14	20250212	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8253	N	N	N	N
39	20250219	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	16783493	8416	71.05	1992	2005	1992	2605	1405	2005	1994.24	0.10	172	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	1	1	8100000	162	12	0.10	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8253	N	N	N	N
40	20250219	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	16679540	8364	70.61	1992	2005	1992	2605	1405	2005	1994.21	0.10	172	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	5	1	8100000	162	12	0.10	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8253	N	N	N	N
41	20250219	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	51873	26	0.22	1992	2005	1992	2605	1405	2005	1995.12	0.10	0	2035	2020	2005	1990	1975	2027	1997	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8253	N	N	N	N
42	20250218	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	23619662	11846	53.52	1995	2020	1990	2605	1405	2005	1993.89	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
43	20250218	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	23619662	11846	53.52	1995	2020	1990	2605	1405	2005	1993.89	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
44	20250218	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	23619662	11846	53.52	1995	2020	1990	2605	1405	2005	1993.89	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
45	20250218	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	23605627	11839	53.49	1995	2020	1990	2605	1405	2005	1993.89	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
46	20250218	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	23605627	11839	53.49	1995	2020	1990	2605	1405	2005	1993.89	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
47	20250218	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	22047742	11062	49.98	1995	2020	1990	2605	1405	2005	1993.11	0.10	-19	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.14	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
48	20250218	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	22009660	11043	49.89	1995	2020	1990	2605	1405	2005	1993.09	0.10	-18	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.14	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
49	20250218	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	66265	33	0.15	1995	2020	1995	2605	1405	2005	2008.03	0.10	-12	2021	2013	2002	1994	1983	2017	1998	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	0.00	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8267	N	N	N	N
50	20250217	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	44170313	22133	156.74	1991	2010	1991	2610	1410	2010	1995.68	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.27	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
51	20250217	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	43691118	21894	155.05	1991	2010	1991	2610	1410	2010	1995.57	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.27	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
52	20250217	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	43665109	21881	154.95	1991	2010	1991	2610	1410	2010	1995.57	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.27	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
53	20250217	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	40949138	20526	145.36	1991	2010	1991	2610	1410	2010	1994.99	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.25	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
54	20250217	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	40945128	20524	145.34	1991	2010	1991	2610	1410	2010	1994.99	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.25	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
55	20250217	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-5	5	-0.25	40879113	20491	145.11	1991	2010	1991	2610	1410	2010	1994.98	0.10	-88	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.25	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8350	N	N	N	N
56	20250217	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	40669057	20386	144.37	1991	2010	1991	2610	1410	2010	1994.95	0.10	-83	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	162	12	0.25	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8350	N	N	N	N
57	20250217	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	97616	49	0.35	1991	2010	1991	2610	1410	2010	1992.16	0.10	-5	2022	2015	2003	1996	1984	2019	2000	8	600	100	1400	5	1	8100000	163	12	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8350	N	N	N	N
58	20250214	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	28250593	14121	91.38	1991	2010	1991	2605	1405	2005	2000.61	0.10	-44	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.17	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
59	20250214	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	26271003	13136	85.01	1991	2010	1991	2605	1405	2005	1999.92	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.16	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
60	20250214	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	25000325	12502	80.90	1991	2010	1991	2605	1405	2005	1999.71	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	162	12	0.15	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8389	N	N	N	N
61	20250214	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	16034830	8001	51.78	1991	2010	1991	2605	1405	2005	2004.10	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.10	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
62	20250214	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	6485400	3250	21.03	1991	2010	1991	2605	1405	2005	1995.51	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.04	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
63	20250214	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	6475350	3245	21.00	1991	2010	1991	2605	1405	2005	1995.49	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.04	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
64	20250214	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	74110	37	0.24	1991	2010	1991	2605	1405	2005	2002.97	0.10	-31	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8389	N	N	N	N
65	20250214	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	22000	11	0.07	1991	2010	1991	2605	1405	2005	2000.00	0.10	-5	2015	2010	2000	1995	1985	2012	1997	8	600	100	1400	5	1	8100000	163	12	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8389	N	N	N	N
66	20250213	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	30880126	15453	283.02	1990	2005	1990	2605	1405	2005	1998.33	0.10	-117	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.19	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
67	20250213	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	29302551	14666	268.61	1990	2005	1990	2605	1405	2005	1997.99	0.10	365	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.18	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
68	20250213	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	28111711	14072	257.73	1990	2005	1990	2605	1405	2005	1997.71	0.10	391	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.17	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
69	20250213	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	25442906	12739	233.32	1990	2005	1990	2605	1405	2005	1997.25	0.10	391	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.16	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
70	20250213	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21564221	10802	197.84	1990	2005	1990	2605	1405	2005	1996.32	0.10	-19	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.13	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
71	20250213	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	20436161	10239	187.53	1990	2005	1990	2605	1405	2005	1995.91	0.10	-19	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.13	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
72	20250213	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-6	5	-0.30	622749	311	5.70	1990	2005	1990	2605	1405	2005	2002.41	0.10	-19	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	1	1	8100000	162	12	0.00	7080	20240529	-71.77	1942	20241227	2.94	2020	-1.04	20250212	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8501	N	N	N	N
73	20250213	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	21965	11	0.20	1990	2005	1990	2605	1405	2005	1996.82	0.10	-5	2036	2020	2004	1988	1972	2028	1996	8	600	100	1400	5	1	8100000	162	12	0.00	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8501	N	N	N	N
74	20250212	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	10948155	5460	21.27	1988	2020	1988	2600	1400	2000	2005.16	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	162	12	0.07	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8529	N	N	N	N
75	20250212	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	10849950	5411	21.08	1988	2020	1988	2600	1400	2000	2005.17	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	162	12	0.07	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8529	N	N	N	N
76	20250212	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	10801890	5387	20.98	1988	2020	1988	2600	1400	2000	2005.18	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	162	12	0.07	7080	20240529	-71.75	1942	20241227	2.99	2020	-0.99	20250212	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8529	N	N	N	N
77	20250212	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	997065	497	1.94	1988	2020	1988	2600	1400	2000	2006.17	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8529	N	N	N	N
78	20250212	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	894715	446	1.74	1988	2020	1988	2600	1400	2000	2006.09	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	162	12	0.01	7080	20240529	-71.68	1942	20241227	3.24	2020	-0.74	20250212	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8529	N	N	N	N
79	20250212	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	738325	368	1.43	1988	2020	1988	2600	1400	2000	2006.32	0.11	-33	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	163	12	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8529	N	N	N	N
80	20250212	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	166850	83	0.32	1988	2020	1988	2600	1400	2000	2010.24	0.11	-8	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	163	12	0.00	7080	20240529	-71.61	1942	20241227	3.50	2020	-0.50	20250212	1963	2.39	20250131	7080	-71.61	20240529	1942	3.50	20241227	N	477380	100	8 억	8529	N	N	N	N
81	20250212	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	20	2	1.00	50340	25	0.10	1988	2020	1988	2600	1400	2000	2013.60	0.11	-5	2029	2014	2000	1985	1971	2022	1993	8	600	100	1400	5	1	8100000	164	12	0.00	7080	20240529	-71.47	1942	20241227	4.02	2020	0.00	20250212	1963	2.90	20250131	7080	-71.47	20240529	1942	4.02	20241227	N	477380	100	8 억	8529	N	N	N	N
82	20250211	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	51300623	25673	1863.06	1986	2015	1986	2590	1397	1995	1998.23	0.11	-98	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	5	1	8100000	162	12	0.32	7080	20240529	-71.75	1942	20241227	2.99	2015	-0.74	20250211	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8622	N	N	N	N
83	20250211	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	10	2	0.50	51132623	25589	1856.97	1986	2015	1986	2590	1397	1995	1998.23	0.11	-14	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	5	1	8100000	162	12	0.32	7080	20240529	-71.68	1942	20241227	3.24	2015	-0.50	20250211	1963	2.14	20250131	7080	-71.68	20240529	1942	3.24	20241227	N	477380	100	8 억	8622	N	N	N	N
84	20250211	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	36737318	18414	1336.28	1986	2000	1986	2590	1397	1995	1995.08	0.11	-4	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	5	1	8100000	162	12	0.23	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8622	N	N	N	N
85	20250211	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	30731320	15411	1118.36	1986	2000	1986	2590	1397	1995	1994.12	0.11	-4	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	1	1	8100000	162	12	0.19	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8622	N	N	N	N
86	20250211	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	30178149	15134	1098.26	1986	2000	1986	2590	1397	1995	1994.06	0.11	-98	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	1	1	8100000	162	12	0.19	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8622	N	N	N	N
87	20250211	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	30178149	15134	1098.26	1986	2000	1986	2590	1397	1995	1994.06	0.11	-98	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	1	1	8100000	162	12	0.19	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8622	N	N	N	N
88	20250211	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	18220798	9142	663.43	1986	2000	1986	2590	1397	1995	1993.09	0.11	-98	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	1	1	8100000	162	12	0.11	7080	20240529	-71.77	1942	20241227	2.94	2010	-0.55	20250103	1963	1.83	20250131	7080	-71.77	20240529	1942	2.94	20241227	N	477380	100	8 억	8622	N	N	N	N
89	20250211	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	45863	23	1.67	1986	2000	1986	2590	1397	1995	1994.04	0.11	-5	2008	2001	1992	1985	1976	2005	1989	8	595	100	1390	5	1	8100000	162	12	0.00	7080	20240529	-71.75	1942	20241227	2.99	2010	-0.50	20250103	1963	1.88	20250131	7080	-71.75	20240529	1942	2.99	20241227	N	477380	100	8 억	8622	N	N	N	N
90	20250210	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	2749180	1378	12.43	1983	1999	1983	2585	1393	1990	1995.05	0.11	-30	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.02	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8652	N	N	N	N
91	20250210	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	2246440	1126	10.15	1983	1999	1983	2585	1393	1990	1995.06	0.11	-15	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8652	N	N	N	N
92	20250210	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	1698363	851	7.67	1983	1999	1983	2585	1393	1990	1995.73	0.11	-15	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.85	1942	20241227	2.63	2010	-0.85	20250103	1963	1.53	20250131	7080	-71.85	20240529	1942	2.63	20241227	N	477380	100	8 억	8652	N	N	N	N
93	20250210	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	1576740	790	7.12	1983	1999	1983	2585	1393	1990	1995.87	0.11	-4	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8652	N	N	N	N
94	20250210	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	1566767	785	7.08	1983	1999	1983	2585	1393	1990	1995.88	0.11	-4	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8652	N	N	N	N
95	20250210	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	1546817	775	6.99	1983	1999	1983	2585	1393	1990	1995.89	0.11	-4	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8652	N	N	N	N
96	20250210	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	487689	245	2.21	1983	1999	1983	2585	1393	1990	1990.57	0.11	21	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1963	1.78	20250131	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	8652	N	N	N	N
97	20250210	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	195083	98	0.88	1983	1999	1983	2585	1393	1990	1990.64	0.11	-5	1996	1992	1986	1982	1976	1995	1985	8	595	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.78	1942	20241227	2.88	2010	-0.60	20250103	1963	1.78	20250131	7080	-71.78	20240529	1942	2.88	20241227	N	477380	100	8 억	8652	N	N	N	N
98	20250207	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	21983575	11090	699.24	1980	1990	1980	2580	1390	1985	1982.29	0.11	-248	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.14	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8895	N	N	N	N
99	20250207	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	21907956	11052	696.85	1980	1989	1980	2580	1390	1985	1982.26	0.11	-247	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.14	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1963	1.22	20250131	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	8895	N	N	N	N
100	20250207	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	20924391	10557	665.64	1980	1989	1980	2580	1390	1985	1982.04	0.11	-247	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.13	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1963	1.22	20250131	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	8895	N	N	N	N
101	20250207	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	20910494	10550	665.20	1980	1989	1980	2580	1390	1985	1982.04	0.11	-247	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.13	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1963	1.12	20250131	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	8895	N	N	N	N
102	20250207	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	20703854	10446	658.64	1980	1989	1980	2580	1390	1985	1981.99	0.11	-247	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.13	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1963	1.22	20250131	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	8895	N	N	N	N
103	20250207	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	17122056	8638	544.64	1980	1989	1980	2580	1390	1985	1982.18	0.11	-248	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.11	7080	20240529	-71.94	1942	20241227	2.32	2010	-1.14	20250103	1963	1.22	20250131	7080	-71.94	20240529	1942	2.32	20241227	N	477380	100	8 억	8895	N	N	N	N
104	20250207	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	15281283	7711	486.19	1980	1989	1980	2580	1390	1985	1981.75	0.11	-248	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.10	7080	20240529	-71.95	1942	20241227	2.27	2010	-1.19	20250103	1963	1.17	20250131	7080	-71.95	20240529	1942	2.27	20241227	N	477380	100	8 억	8895	N	N	N	N
105	20250207	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	1001885	506	31.90	1980	1985	1980	2580	1390	1985	1980.01	0.11	-5	1994	1989	1985	1980	1976	1987	1978	8	595	100	1380	1	1	8100000	161	12	0.01	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1963	1.12	20250131	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	8895	N	N	N	N
106	20250206	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-10	5	-0.50	3140920	1581	146.25	1990	1990	1981	2590	1397	1995	1986.67	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.02	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1963	1.12	20250131	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	8915	N	N	N	N
107	20250206	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	2329055	1172	108.42	1990	1990	1981	2590	1397	1995	1987.25	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
108	20250206	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	2259414	1137	105.18	1990	1990	1981	2590	1397	1995	1987.17	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
109	20250206	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	2159914	1087	100.56	1990	1990	1981	2590	1397	1995	1987.04	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
110	20250206	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	1697600	854	79.00	1990	1990	1981	2590	1397	1995	1987.82	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
111	20250206	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	1657800	834	77.15	1990	1990	1981	2590	1397	1995	1987.77	0.11	25	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
112	20250206	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	1259319	633	58.56	1990	1990	1983	2590	1397	1995	1989.45	0.11	32	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.01	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
113	20250206	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-5	5	-0.25	398000	200	18.50	1990	1990	1990	2590	1397	1995	1990.00	0.11	45	2001	1998	1994	1991	1987	1999	1992	8	595	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	8915	N	N	N	N
114	20250205	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	2155362	1081	8.37	1992	1997	1990	2585	1395	1992	1993.86	0.11	28	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8932	N	N	N	N
115	20250205	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	1654692	830	6.43	1992	1997	1990	2585	1395	1992	1993.60	0.11	28	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.01	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1963	1.58	20250131	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	8932	N	N	N	N
116	20250205	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	783330	393	3.04	1992	1997	1990	2585	1395	1992	1993.21	0.11	30	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.84	1942	20241227	2.68	2010	-0.80	20250103	1963	1.58	20250131	7080	-71.84	20240529	1942	2.68	20241227	N	477380	100	8 억	8932	N	N	N	N
117	20250205	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	747457	375	2.90	1992	1997	1990	2585	1395	1992	1993.22	0.11	30	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8932	N	N	N	N
118	20250205	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	3	2	0.15	639680	321	2.49	1992	1997	1990	2585	1395	1992	1992.77	0.11	30	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.82	1942	20241227	2.73	2010	-0.75	20250103	1963	1.63	20250131	7080	-71.82	20240529	1942	2.73	20241227	N	477380	100	8 억	8932	N	N	N	N
119	20250205	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	5	2	0.25	577833	290	2.25	1992	1997	1990	2585	1395	1992	1992.53	0.11	30	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	162	12	0.00	7080	20240529	-71.79	1942	20241227	2.83	2010	-0.65	20250103	1963	1.73	20250131	7080	-71.79	20240529	1942	2.83	20241227	N	477380	100	8 억	8932	N	N	N	N
120	20250205	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	181255	91	0.70	1992	1992	1990	2585	1395	1992	1991.81	0.11	44	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1963	1.48	20250131	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	8932	N	N	N	N
121	20250205	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	107568	54	0.42	1992	1992	1992	2585	1395	1992	1992.00	0.11	45	2001	1996	1987	1982	1973	1999	1985	8	593	100	1390	1	1	8100000	161	12	0.00	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1963	1.48	20250131	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	8932	N	N	N	N
122	20250204	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	14	2	0.71	25648233	12915	431.51	1978	1992	1978	2570	1385	1978	1985.93	0.11	-111	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.16	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1963	1.48	20250131	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	9049	N	N	N	N
123	20250204	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	14	2	0.71	25504849	12843	429.10	1978	1992	1978	2570	1385	1978	1985.89	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.16	7080	20240529	-71.86	1942	20241227	2.57	2010	-0.90	20250103	1963	1.48	20250131	7080	-71.86	20240529	1942	2.57	20241227	N	477380	100	8 억	9049	N	N	N	N
124	20250204	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	12	2	0.61	20995422	10577	353.39	1978	1990	1978	2570	1385	1978	1985.01	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.13	7080	20240529	-71.89	1942	20241227	2.47	2010	-1.00	20250103	1963	1.38	20250131	7080	-71.89	20240529	1942	2.47	20241227	N	477380	100	8 억	9049	N	N	N	N
125	20250204	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	7	2	0.35	5775335	2916	97.43	1978	1985	1978	2570	1385	1978	1980.57	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.04	7080	20240529	-71.96	1942	20241227	2.21	2010	-1.24	20250103	1963	1.12	20250131	7080	-71.96	20240529	1942	2.21	20241227	N	477380	100	8 억	9049	N	N	N	N
126	20250204	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	5450257	2752	91.95	1978	1982	1978	2570	1385	1978	1980.47	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.03	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1963	0.97	20250131	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9049	N	N	N	N
127	20250204	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	5192597	2622	87.60	1978	1982	1978	2570	1385	1978	1980.40	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.03	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1963	0.97	20250131	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9049	N	N	N	N
128	20250204	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	4	2	0.20	5176745	2614	87.34	1978	1982	1978	2570	1385	1978	1980.39	0.11	-91	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	161	12	0.03	7080	20240529	-72.01	1942	20241227	2.06	2010	-1.39	20250103	1963	0.97	20250131	7080	-72.01	20240529	1942	2.06	20241227	N	477380	100	8 억	9049	N	N	N	N
129	20250204	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	17802	9	0.30	1978	1978	1978	2570	1385	1978	1978.00	0.11	9	1983	1980	1975	1972	1967	1982	1974	8	592	100	1380	1	1	8100000	160	12	0.00	7080	20240529	-72.06	1942	20241227	1.85	2010	-1.59	20250103	1963	0.76	20250131	7080	-72.06	20240529	1942	1.85	20241227	N	477380	100	8 억	9049	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History