KissMeData/489730/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

51 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	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	130145890	65430	79.05	1993	1997	1953	2590	1396	1993	1989.09	0.07	641	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	1.03	4500	20241128	-55.67	1925	20241230	3.64	1997	-0.10	20250225	1930	3.37	20250102	4500	-55.67	20241128	1925	3.64	20241230	N	489730	100	6 억	4397	N	N	N	N
3	20250225	151429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	129120460	64916	78.43	1993	1997	1953	2590	1396	1993	1989.04	0.07	1155	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	1.03	4500	20241128	-55.64	1925	20241230	3.69	1997	-0.05	20250225	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	N	489730	100	6 억	4397	N	N	N	N
4	20250225	141427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	117027042	58852	71.10	1993	1996	1953	2590	1396	1993	1988.50	0.07	878	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.93	4500	20241128	-55.64	1925	20241230	3.69	1996	0.00	20250225	1930	3.42	20250102	4500	-55.64	20241128	1925	3.69	20241230	N	489730	100	6 억	4397	N	N	N	N
5	20250225	131434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	82695506	41649	50.32	1993	1995	1953	2590	1396	1993	1985.53	0.07	691	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.66	4500	20241128	-55.67	1925	20241230	3.64	1995	0.00	20250224	1930	3.37	20250102	4500	-55.67	20241128	1925	3.64	20241230	N	489730	100	6 억	4397	N	N	N	N
6	20250225	121430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	54342830	27430	33.14	1993	1994	1953	2590	1396	1993	1981.15	0.07	701	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.43	4500	20241128	-55.71	1925	20241230	3.53	1995	-0.10	20250224	1930	3.26	20250102	4500	-55.71	20241128	1925	3.53	20241230	N	489730	100	6 억	4397	N	N	N	N
7	20250225	111428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-5	5	-0.25	48094479	24292	29.35	1993	1994	1953	2590	1396	1993	1979.85	0.07	701	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.38	4500	20241128	-55.82	1925	20241230	3.27	1995	-0.35	20250224	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	4397	N	N	N	N
8	20250225	101427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-3	5	-0.15	44890639	22679	27.40	1993	1994	1953	2590	1396	1993	1979.39	0.07	702	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.36	4500	20241128	-55.78	1925	20241230	3.38	1995	-0.25	20250224	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	4397	N	N	N	N
9	20250225	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-7	5	-0.35	2260254	1137	1.37	1993	1994	1985	2590	1396	1993	1987.91	0.07	404	1997	1995	1993	1991	1989	1995	1991	6	597	100	1390	1	1	6332000	126	12	0.02	4500	20241128	-55.87	1925	20241230	3.17	1995	-0.45	20250224	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	4397	N	N	N	N
10	20250224	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	164971915	82768	372.93	1993	1995	1991	2590	1396	1993	1993.18	0.01	3487	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.31	4500	20241128	-55.71	1925	20241230	3.53	1995	-0.10	20250224	1930	3.26	20250102	4500	-55.71	20241128	1925	3.53	20241230	N	489730	100	6 억	910	N	N	N	N
11	20250224	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	163768029	82164	370.21	1993	1995	1991	2590	1396	1993	1993.18	0.01	3977	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.30	4500	20241128	-55.69	1925	20241230	3.58	1995	-0.05	20250224	1930	3.32	20250102	4500	-55.69	20241128	1925	3.58	20241230	N	489730	100	6 억	910	N	N	N	N
12	20250224	141415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	157482910	79012	356.01	1993	1995	1991	2590	1396	1993	1993.15	0.01	3946	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.25	4500	20241128	-55.67	1925	20241230	3.64	1995	0.00	20250224	1930	3.37	20250102	4500	-55.67	20241128	1925	3.64	20241230	N	489730	100	6 억	910	N	N	N	N
13	20250224	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	146663042	73584	331.55	1993	1994	1991	2590	1396	1993	1993.14	0.01	3968	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.16	4500	20241128	-55.69	1925	20241230	3.58	1994	0.00	20250224	1930	3.32	20250102	4500	-55.69	20241128	1925	3.58	20241230	N	489730	100	6 억	910	N	N	N	N
14	20250224	121414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	141709946	71100	320.36	1993	1994	1991	2590	1396	1993	1993.11	0.01	3932	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.12	4500	20241128	-55.69	1925	20241230	3.58	1994	0.00	20250224	1930	3.32	20250102	4500	-55.69	20241128	1925	3.58	20241230	N	489730	100	6 억	910	N	N	N	N
15	20250224	111412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	136039325	68256	307.54	1993	1994	1991	2590	1396	1993	1993.07	0.01	3887	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.08	4500	20241128	-55.69	1925	20241230	3.58	1994	0.00	20250224	1930	3.32	20250102	4500	-55.69	20241128	1925	3.58	20241230	N	489730	100	6 억	910	N	N	N	N
16	20250224	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	132561909	66512	299.68	1993	1994	1991	2590	1396	1993	1993.05	0.01	3851	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	1.05	4500	20241128	-55.69	1925	20241230	3.58	1994	0.00	20250224	1930	3.32	20250102	4500	-55.69	20241128	1925	3.58	20241230	N	489730	100	6 억	910	N	N	N	N
17	20250224	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	7855467	3942	17.76	1993	1993	1991	2590	1396	1993	1992.76	0.01	-77	1996	1994	1991	1989	1986	1995	1990	6	597	100	1390	1	1	6332000	126	12	0.06	4500	20241128	-55.71	1925	20241230	3.53	1993	0.00	20250221	1930	3.26	20250102	4500	-55.71	20241128	1925	3.53	20241230	N	489730	100	6 억	910	N	N	N	N
18	20250221	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	1	2	0.05	44195381	22194	60.22	1992	1993	1988	2585	1395	1992	1991.32	0.01	10891	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.35	4500	20241128	-55.71	1925	20241230	3.53	1993	0.00	20250221	1930	3.26	20250102	4500	-55.71	20241128	1925	3.53	20241230	N	489730	100	6 억	849	N	N	N	N
19	20250221	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	44095731	22144	60.08	1992	1992	1988	2585	1395	1992	1991.32	0.01	10892	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.35	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	849	N	N	N	N
20	20250221	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	36870747	18517	50.24	1992	1992	1988	2585	1395	1992	1991.18	0.01	8895	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.29	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	849	N	N	N	N
21	20250221	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	26690140	13403	36.37	1992	1992	1988	2585	1395	1992	1991.36	0.01	6441	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.21	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	849	N	N	N	N
22	20250221	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	20745168	10418	28.27	1992	1992	1988	2585	1395	1992	1991.28	0.01	4030	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.16	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	849	N	N	N	N
23	20250221	111406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	14556624	7311	19.84	1992	1992	1988	2585	1395	1992	1991.06	0.01	1653	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.12	4500	20241128	-55.76	1925	20241230	3.43	1992	0.00	20250219	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	N	489730	100	6 억	849	N	N	N	N
24	20250221	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	8570884	4305	11.68	1992	1992	1988	2585	1395	1992	1990.91	0.01	-56	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.07	4500	20241128	-55.78	1925	20241230	3.38	1992	0.00	20250219	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	849	N	N	N	N
25	20250221	091412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	1742929	875	2.37	1992	1992	1988	2585	1395	1992	1991.92	0.01	-29	1994	1993	1991	1990	1988	1993	1990	6	593	100	1390	1	1	6332000	126	12	0.01	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	849	N	N	N	N
26	20250220	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	73375139	36856	111.72	1989	1992	1989	2585	1393	1989	1990.86	0.01	350	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.58	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	499	N	N	N	N
27	20250220	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	52853555	26554	80.49	1989	1992	1989	2585	1393	1989	1990.42	0.01	353	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.42	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	499	N	N	N	N
28	20250220	141404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	32967294	16566	50.22	1989	1992	1989	2585	1393	1989	1990.06	0.01	220	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.26	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	499	N	N	N	N
29	20250220	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	31925979	16043	48.63	1989	1991	1989	2585	1393	1989	1990.03	0.01	198	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.25	4500	20241128	-55.76	1925	20241230	3.43	1992	-0.05	20250219	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	N	489730	100	6 억	499	N	N	N	N
30	20250220	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	26765307	13451	40.77	1989	1991	1989	2585	1393	1989	1989.84	0.01	119	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.21	4500	20241128	-55.76	1925	20241230	3.43	1992	-0.05	20250219	1930	3.16	20250102	4500	-55.76	20241128	1925	3.43	20241230	N	489730	100	6 억	499	N	N	N	N
31	20250220	111402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	11648017	5856	17.75	1989	1990	1989	2585	1393	1989	1989.07	0.01	12	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.09	4500	20241128	-55.78	1925	20241230	3.38	1992	-0.10	20250219	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	499	N	N	N	N
32	20250220	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	11106737	5584	16.93	1989	1990	1989	2585	1393	1989	1989.03	0.01	0	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.09	4500	20241128	-55.78	1925	20241230	3.38	1992	-0.10	20250219	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	499	N	N	N	N
33	20250220	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	10344789	5201	15.77	1989	1989	1989	2585	1393	1989	1989.00	0.01	0	1993	1990	1989	1986	1985	1990	1986	6	596	100	1390	1	1	6332000	126	12	0.08	4500	20241128	-55.80	1925	20241230	3.32	1992	-0.15	20250219	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	499	N	N	N	N
34	20250219	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	65677751	32989	193.92	1990	1992	1988	2585	1393	1989	1990.90	0.01	-16	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.52	4500	20241128	-55.80	1925	20241230	3.32	1992	-0.15	20250219	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	732	N	N	N	N
35	20250219	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	65005166	32651	191.93	1990	1992	1988	2585	1393	1989	1990.91	0.01	221	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.52	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	732	N	N	N	N
36	20250219	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	58125286	29197	171.63	1990	1992	1988	2585	1393	1989	1990.80	0.01	232	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.46	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	732	N	N	N	N
37	20250219	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	50039758	25138	147.77	1990	1992	1988	2585	1393	1989	1990.60	0.01	174	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.40	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	732	N	N	N	N
38	20250219	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	41791017	20997	123.42	1990	1992	1988	2585	1393	1989	1990.33	0.01	174	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.33	4500	20241128	-55.73	1925	20241230	3.48	1992	0.00	20250219	1930	3.21	20250102	4500	-55.73	20241128	1925	3.48	20241230	N	489730	100	6 억	732	N	N	N	N
39	20250219	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	18679062	9390	55.20	1990	1990	1988	2585	1393	1989	1989.25	0.01	-104	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.15	4500	20241128	-55.78	1925	20241230	3.38	1991	-0.05	20250218	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	732	N	N	N	N
40	20250219	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	8373782	4210	24.75	1990	1990	1988	2585	1393	1989	1989.02	0.01	-320	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.07	4500	20241128	-55.78	1925	20241230	3.38	1991	-0.05	20250218	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	732	N	N	N	N
41	20250219	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	3172546	1595	9.38	1990	1990	1989	2585	1393	1989	1989.06	0.01	31	1991	1989	1989	1987	1987	1990	1988	6	596	100	1390	1	1	6332000	126	12	0.03	4500	20241128	-55.80	1925	20241230	3.32	1991	-0.10	20250218	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	732	N	N	N	N
42	20250218	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	33844094	17012	64.80	1989	1991	1989	2585	1393	1989	1989.42	0.01	-42	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.27	4500	20241128	-55.80	1925	20241230	3.32	1991	-0.10	20250218	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	774	N	N	N	N
43	20250218	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	33844094	17012	64.80	1989	1991	1989	2585	1393	1989	1989.42	0.01	-42	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.27	4500	20241128	-55.80	1925	20241230	3.32	1991	-0.10	20250218	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	774	N	N	N	N
44	20250218	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	33141674	16659	63.45	1989	1991	1989	2585	1393	1989	1989.42	0.01	-42	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.26	4500	20241128	-55.78	1925	20241230	3.38	1991	-0.05	20250218	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	774	N	N	N	N
45	20250218	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	20993225	10554	40.20	1989	1990	1989	2585	1393	1989	1989.12	0.01	-42	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.17	4500	20241128	-55.80	1925	20241230	3.32	1990	0.00	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	774	N	N	N	N
46	20250218	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	20792336	10453	39.81	1989	1990	1989	2585	1393	1989	1989.13	0.01	-42	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.17	4500	20241128	-55.80	1925	20241230	3.32	1990	0.00	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	774	N	N	N	N
47	20250218	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	16979408	8536	32.51	1989	1990	1989	2585	1393	1989	1989.15	0.01	-12	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.13	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	774	N	N	N	N
48	20250218	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	14523960	7302	27.81	1989	1990	1989	2585	1393	1989	1989.04	0.01	0	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.12	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	774	N	N	N	N
49	20250218	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	0	3	0.00	5980923	3007	11.45	1989	1989	1989	2585	1393	1989	1989.00	0.01	0	1992	1990	1988	1986	1984	1991	1987	6	596	100	1390	1	1	6332000	126	12	0.05	4500	20241128	-55.80	1925	20241230	3.32	1990	-0.05	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	774	N	N	N	N
50	20250217	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	52181263	26254	87.08	1986	1990	1986	2580	1391	1986	1987.55	0.01	-133	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.41	4500	20241128	-55.80	1925	20241230	3.32	1990	0.00	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	907	N	N	N	N
51	20250217	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	51373728	25848	85.74	1986	1990	1986	2580	1391	1986	1987.53	0.01	191	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.41	4500	20241128	-55.80	1925	20241230	3.32	1990	0.00	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	907	N	N	N	N
52	20250217	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	39602931	19929	66.10	1986	1990	1986	2580	1391	1986	1987.20	0.01	86	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.31	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	907	N	N	N	N
53	20250217	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	36978921	18610	61.73	1986	1990	1986	2580	1391	1986	1987.05	0.01	44	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.29	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	907	N	N	N	N
54	20250217	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	34408268	17318	57.44	1986	1990	1986	2580	1391	1986	1986.85	0.01	44	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.27	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	907	N	N	N	N
55	20250217	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	32061955	16138	53.53	1986	1990	1986	2580	1391	1986	1986.74	0.01	44	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.25	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	907	N	N	N	N
56	20250217	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	23836890	12001	39.81	1986	1988	1986	2580	1391	1986	1986.24	0.01	-152	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.19	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	907	N	N	N	N
57	20250217	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	2867784	1444	4.79	1986	1986	1986	2580	1391	1986	1986.00	0.01	-31	1989	1987	1986	1984	1983	1988	1985	6	594	100	1390	1	1	6332000	126	12	0.02	4500	20241128	-55.87	1925	20241230	3.17	1990	-0.20	20250213	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	907	N	N	N	N
58	20250214	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	59875094	30148	145.88	1985	1988	1985	2580	1390	1985	1986.04	0.02	-526	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.48	4500	20241128	-55.87	1925	20241230	3.17	1990	-0.20	20250213	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	1433	N	N	N	N
59	20250214	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	19845278	9992	48.35	1985	1988	1985	2580	1390	1985	1986.12	0.02	-370	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.16	4500	20241128	-55.87	1925	20241230	3.17	1990	-0.20	20250213	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	1433	N	N	N	N
60	20250214	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	18888026	9510	46.02	1985	1988	1985	2580	1390	1985	1986.12	0.02	-370	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.15	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1433	N	N	N	N
61	20250214	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	18623882	9377	45.37	1985	1988	1985	2580	1390	1985	1986.12	0.02	-365	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.15	4500	20241128	-55.87	1925	20241230	3.17	1990	-0.20	20250213	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	1433	N	N	N	N
62	20250214	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	16995354	8557	41.41	1985	1988	1985	2580	1390	1985	1986.13	0.02	-365	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.14	4500	20241128	-55.87	1925	20241230	3.17	1990	-0.20	20250213	1930	2.90	20250102	4500	-55.87	20241128	1925	3.17	20241230	N	489730	100	6 억	1433	N	N	N	N
63	20250214	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	8509026	4284	20.73	1985	1988	1985	2580	1390	1985	1986.23	0.02	-365	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.07	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1433	N	N	N	N
64	20250214	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	8306250	4182	20.24	1985	1988	1985	2580	1390	1985	1986.19	0.02	-365	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.07	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1433	N	N	N	N
65	20250214	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	3981927	2005	9.70	1985	1987	1985	2580	1390	1985	1986.00	0.02	0	1992	1988	1986	1982	1980	1990	1984	6	595	100	1380	1	1	6332000	126	12	0.03	4500	20241128	-55.84	1925	20241230	3.22	1990	-0.15	20250213	1930	2.95	20250102	4500	-55.84	20241128	1925	3.22	20241230	N	489730	100	6 억	1433	N	N	N	N
66	20250213	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	1	2	0.05	40077890	20165	59.23	1984	1990	1984	2575	1389	1984	1987.50	0.02	3	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.32	4500	20241128	-55.89	1925	20241230	3.12	1990	-0.25	20250213	1930	2.85	20250102	4500	-55.89	20241128	1925	3.12	20241230	N	489730	100	6 억	1430	N	N	N	N
67	20250213	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	39140655	19693	57.85	1984	1990	1984	2575	1389	1984	1987.54	0.02	412	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.31	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	1430	N	N	N	N
68	20250213	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	6	2	0.30	33445535	16831	49.44	1984	1990	1984	2575	1389	1984	1987.14	0.02	412	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.27	4500	20241128	-55.78	1925	20241230	3.38	1990	0.00	20250213	1930	3.11	20250102	4500	-55.78	20241128	1925	3.38	20241230	N	489730	100	6 억	1430	N	N	N	N
69	20250213	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	27341388	13763	40.43	1984	1990	1984	2575	1389	1984	1986.59	0.02	357	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.22	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1430	N	N	N	N
70	20250213	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	22639965	11398	33.48	1984	1990	1984	2575	1389	1984	1986.31	0.02	357	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.18	4500	20241128	-55.82	1925	20241230	3.27	1990	-0.10	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1430	N	N	N	N
71	20250213	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	17855688	8992	26.41	1984	1989	1984	2575	1389	1984	1985.73	0.02	357	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.14	4500	20241128	-55.80	1925	20241230	3.32	1989	0.00	20250213	1930	3.06	20250102	4500	-55.80	20241128	1925	3.32	20241230	N	489730	100	6 억	1430	N	N	N	N
72	20250213	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	13393904	6747	19.82	1984	1988	1984	2575	1389	1984	1985.16	0.02	301	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.11	4500	20241128	-55.82	1925	20241230	3.27	1988	0.00	20250213	1930	3.01	20250102	4500	-55.82	20241128	1925	3.27	20241230	N	489730	100	6 억	1430	N	N	N	N
73	20250213	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	0	3	0.00	6019456	3034	8.91	1984	1984	1984	2575	1389	1984	1984.00	0.02	-89	1992	1987	1982	1977	1972	1990	1980	6	591	100	1380	1	1	6332000	126	12	0.05	4500	20241128	-55.91	1925	20241230	3.06	1987	-0.15	20250212	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	N	489730	100	6 억	1430	N	N	N	N
74	20250212	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	8	2	0.40	67490509	34040	97.41	1977	1987	1977	2565	1384	1976	1982.68	0.02	10121	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.54	4500	20241128	-55.91	1925	20241230	3.06	1987	-0.15	20250212	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	N	489730	100	6 억	1309	N	N	N	N
75	20250212	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	8	2	0.40	66950261	33768	96.63	1977	1987	1977	2565	1384	1976	1982.65	0.02	9993	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.53	4500	20241128	-55.91	1925	20241230	3.06	1987	-0.15	20250212	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	N	489730	100	6 억	1309	N	N	N	N
76	20250212	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	57577617	29047	83.12	1977	1987	1977	2565	1384	1976	1982.22	0.02	7721	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.46	4500	20241128	-55.89	1925	20241230	3.12	1987	-0.10	20250212	1930	2.85	20250102	4500	-55.89	20241128	1925	3.12	20241230	N	489730	100	6 억	1309	N	N	N	N
77	20250212	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	8	2	0.40	53123353	26802	76.70	1977	1987	1977	2565	1384	1976	1982.07	0.02	5776	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.42	4500	20241128	-55.91	1925	20241230	3.06	1987	-0.15	20250212	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	N	489730	100	6 억	1309	N	N	N	N
78	20250212	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	11	2	0.56	48719989	24584	70.35	1977	1987	1977	2565	1384	1976	1981.78	0.02	3682	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.39	4500	20241128	-55.84	1925	20241230	3.22	1987	0.00	20250212	1930	2.95	20250102	4500	-55.84	20241128	1925	3.22	20241230	N	489730	100	6 억	1309	N	N	N	N
79	20250212	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	38227624	19299	55.23	1977	1985	1977	2565	1384	1976	1980.81	0.02	1682	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.30	4500	20241128	-55.89	1925	20241230	3.12	1985	0.00	20250212	1930	2.85	20250102	4500	-55.89	20241128	1925	3.12	20241230	N	489730	100	6 억	1309	N	N	N	N
80	20250212	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	8	2	0.40	29712800	15009	42.95	1977	1984	1977	2565	1384	1976	1979.67	0.02	-118	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	126	12	0.24	4500	20241128	-55.91	1925	20241230	3.06	1984	0.00	20250212	1930	2.80	20250102	4500	-55.91	20241128	1925	3.06	20241230	N	489730	100	6 억	1309	N	N	N	N
81	20250212	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	10207575	5161	14.77	1977	1978	1977	2565	1384	1976	1977.83	0.02	-122	1984	1979	1972	1967	1960	1982	1970	6	589	100	1380	1	1	6332000	125	12	0.08	4500	20241128	-56.07	1925	20241230	2.70	1981	-0.20	20250210	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	1309	N	N	N	N
82	20250211	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	11	2	0.56	68860608	34946	85.65	1966	1977	1965	2550	1376	1965	1970.49	0.02	273	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.55	4500	20241128	-56.09	1925	20241230	2.65	1981	-0.25	20250210	1930	2.38	20250102	4500	-56.09	20241128	1925	2.65	20241230	N	489730	100	6 억	1086	N	N	N	N
83	20250211	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	12	2	0.61	59630712	30275	74.20	1966	1977	1965	2550	1376	1965	1969.64	0.02	481	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.48	4500	20241128	-56.07	1925	20241230	2.70	1981	-0.20	20250210	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	1086	N	N	N	N
84	20250211	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	10	2	0.51	57787504	29342	71.92	1966	1976	1965	2550	1376	1965	1969.45	0.02	517	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.46	4500	20241128	-56.11	1925	20241230	2.60	1981	-0.30	20250210	1930	2.33	20250102	4500	-56.11	20241128	1925	2.60	20241230	N	489730	100	6 억	1086	N	N	N	N
85	20250211	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	48085827	24428	59.87	1966	1974	1965	2550	1376	1965	1968.47	0.02	478	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.39	4500	20241128	-56.22	1925	20241230	2.34	1981	-0.56	20250210	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	1086	N	N	N	N
86	20250211	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	15553393	7911	19.39	1966	1974	1965	2550	1376	1965	1966.05	0.02	148	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.12	4500	20241128	-56.29	1925	20241230	2.18	1981	-0.71	20250210	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	1086	N	N	N	N
87	20250211	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	6	2	0.31	15120644	7691	18.85	1966	1974	1965	2550	1376	1965	1966.02	0.02	148	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.12	4500	20241128	-56.20	1925	20241230	2.39	1981	-0.50	20250210	1930	2.12	20250102	4500	-56.20	20241128	1925	2.39	20241230	N	489730	100	6 억	1086	N	N	N	N
88	20250211	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	13505090	6869	16.84	1966	1974	1966	2550	1376	1965	1966.09	0.02	98	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.11	4500	20241128	-56.29	1925	20241230	2.18	1981	-0.71	20250210	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	1086	N	N	N	N
89	20250211	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	1459029	742	1.82	1966	1974	1966	2550	1376	1965	1966.35	0.02	37	1986	1975	1970	1959	1954	1973	1957	6	585	100	1370	1	1	6332000	125	12	0.01	4500	20241128	-56.29	1925	20241230	2.18	1981	-0.71	20250210	1930	1.92	20250102	4500	-56.29	20241128	1925	2.18	20241230	N	489730	100	6 억	1086	N	N	N	N
90	20250210	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-14	5	-0.71	80464373	40800	118.24	1979	1981	1965	2570	1386	1979	1972.17	0.03	-843	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	124	12	0.64	4500	20241128	-56.33	1925	20241230	2.08	1981	-0.81	20250210	1930	1.81	20250102	4500	-56.33	20241128	1925	2.08	20241230	N	489730	100	6 억	1929	N	N	N	N
91	20250210	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	46872899	23706	68.70	1979	1981	1965	2570	1386	1979	1977.26	0.03	-521	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.37	4500	20241128	-56.02	1925	20241230	2.81	1981	-0.10	20250210	1930	2.54	20250102	4500	-56.02	20241128	1925	2.81	20241230	N	489730	100	6 억	1929	N	N	N	N
92	20250210	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	43949916	22229	64.42	1979	1981	1965	2570	1386	1979	1977.14	0.03	-521	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.35	4500	20241128	-56.02	1925	20241230	2.81	1981	-0.10	20250210	1930	2.54	20250102	4500	-56.02	20241128	1925	2.81	20241230	N	489730	100	6 억	1929	N	N	N	N
93	20250210	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	41341513	20910	60.60	1979	1981	1965	2570	1386	1979	1977.12	0.03	-521	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.33	4500	20241128	-55.98	1925	20241230	2.91	1981	0.00	20250210	1930	2.64	20250102	4500	-55.98	20241128	1925	2.91	20241230	N	489730	100	6 억	1929	N	N	N	N
94	20250210	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	34552918	17466	50.62	1979	1981	1965	2570	1386	1979	1978.30	0.03	-843	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.28	4500	20241128	-56.04	1925	20241230	2.75	1981	-0.15	20250210	1930	2.49	20250102	4500	-56.04	20241128	1925	2.75	20241230	N	489730	100	6 억	1929	N	N	N	N
95	20250210	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	25051182	12664	36.70	1979	1981	1965	2570	1386	1979	1978.14	0.03	-843	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.20	4500	20241128	-56.04	1925	20241230	2.75	1981	-0.15	20250210	1930	2.49	20250102	4500	-56.04	20241128	1925	2.75	20241230	N	489730	100	6 억	1929	N	N	N	N
96	20250210	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	12332371	6227	18.05	1979	1981	1979	2570	1386	1979	1980.47	0.03	-843	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.10	4500	20241128	-56.02	1925	20241230	2.81	1981	-0.10	20250210	1930	2.54	20250102	4500	-56.02	20241128	1925	2.81	20241230	N	489730	100	6 억	1929	N	N	N	N
97	20250210	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	263212	133	0.39	1979	1981	1979	2570	1386	1979	1979.04	0.03	-87	1985	1982	1977	1974	1969	1983	1975	6	591	100	1380	1	1	6332000	125	12	0.00	4500	20241128	-56.00	1925	20241230	2.86	1981	-0.05	20250210	1930	2.59	20250102	4500	-56.00	20241128	1925	2.86	20241230	N	489730	100	6 억	1929	N	N	N	N
98	20250207	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	68193970	34505	48.78	1975	1980	1972	2570	1384	1977	1976.35	0.04	-645	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.54	4500	20241128	-56.02	1925	20241230	2.81	1980	-0.05	20250207	1930	2.54	20250102	4500	-56.02	20241128	1925	2.81	20241230	N	489730	100	6 억	2574	N	N	N	N
99	20250207	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	52599269	26626	37.64	1975	1979	1972	2570	1384	1977	1975.49	0.04	-542	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.42	4500	20241128	-56.02	1925	20241230	2.81	1979	0.00	20250207	1930	2.54	20250102	4500	-56.02	20241128	1925	2.81	20241230	N	489730	100	6 억	2574	N	N	N	N
100	20250207	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	33695605	17073	24.13	1975	1977	1972	2570	1384	1977	1973.62	0.04	-542	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.27	4500	20241128	-56.07	1925	20241230	2.70	1978	-0.05	20250206	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	2574	N	N	N	N
101	20250207	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-3	5	-0.15	18717485	9487	13.41	1975	1977	1972	2570	1384	1977	1972.96	0.04	-487	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.15	4500	20241128	-56.13	1925	20241230	2.55	1978	-0.20	20250206	1930	2.28	20250102	4500	-56.13	20241128	1925	2.55	20241230	N	489730	100	6 억	2574	N	N	N	N
102	20250207	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-4	5	-0.20	14730029	7467	10.56	1975	1977	1972	2570	1384	1977	1972.68	0.04	-487	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.12	4500	20241128	-56.16	1925	20241230	2.49	1978	-0.25	20250206	1930	2.23	20250102	4500	-56.16	20241128	1925	2.49	20241230	N	489730	100	6 억	2574	N	N	N	N
103	20250207	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-3	5	-0.15	11276992	5717	8.08	1975	1977	1972	2570	1384	1977	1972.54	0.04	-487	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.09	4500	20241128	-56.13	1925	20241230	2.55	1978	-0.20	20250206	1930	2.28	20250102	4500	-56.13	20241128	1925	2.55	20241230	N	489730	100	6 억	2574	N	N	N	N
104	20250207	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-2	5	-0.10	11269098	5713	8.08	1975	1977	1972	2570	1384	1977	1972.54	0.04	-487	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.09	4500	20241128	-56.11	1925	20241230	2.60	1978	-0.15	20250206	1930	2.33	20250102	4500	-56.11	20241128	1925	2.60	20241230	N	489730	100	6 억	2574	N	N	N	N
105	20250207	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	0	0	0.00	0	0	0	2570	1384	1977	0.00	0.04	0	1988	1982	1972	1966	1956	1985	1969	6	593	100	1380	1	1	6332000	125	12	0.00	4500	20241128	-56.07	1925	20241230	2.70	1978	-0.05	20250206	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	2574	N	N	N	N
106	20250206	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	8	2	0.41	139416586	70641	148.67	1969	1978	1962	2555	1379	1969	1973.59	0.04	-138	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	1.12	4500	20241128	-56.07	1925	20241230	2.70	1978	-0.05	20250206	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	2712	N	N	N	N
107	20250206	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	8	2	0.41	134066823	67935	142.98	1969	1977	1962	2555	1379	1969	1973.46	0.04	233	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	1.07	4500	20241128	-56.07	1925	20241230	2.70	1977	0.00	20250206	1930	2.44	20250102	4500	-56.07	20241128	1925	2.70	20241230	N	489730	100	6 억	2712	N	N	N	N
108	20250206	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	67473583	34216	72.01	1969	1975	1962	2555	1379	1969	1971.99	0.04	-28	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.54	4500	20241128	-56.18	1925	20241230	2.44	1975	-0.15	20250206	1930	2.18	20250102	4500	-56.18	20241128	1925	2.44	20241230	N	489730	100	6 억	2712	N	N	N	N
109	20250206	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	66810257	33879	71.30	1969	1975	1969	2555	1379	1969	1972.03	0.04	-27	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.54	4500	20241128	-56.13	1925	20241230	2.55	1975	-0.05	20250206	1930	2.28	20250102	4500	-56.13	20241128	1925	2.55	20241230	N	489730	100	6 억	2712	N	N	N	N
110	20250206	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	65724971	33329	70.15	1969	1975	1969	2555	1379	1969	1972.01	0.04	-27	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.53	4500	20241128	-56.24	1925	20241230	2.29	1975	-0.30	20250206	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	2712	N	N	N	N
111	20250206	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	60012880	30428	64.04	1969	1975	1969	2555	1379	1969	1972.29	0.04	-27	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.48	4500	20241128	-56.24	1925	20241230	2.29	1975	-0.30	20250206	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	2712	N	N	N	N
112	20250206	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	45785521	23206	48.84	1969	1975	1969	2555	1379	1969	1973.00	0.04	-13	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.37	4500	20241128	-56.13	1925	20241230	2.55	1975	-0.05	20250206	1930	2.28	20250102	4500	-56.13	20241128	1925	2.55	20241230	N	489730	100	6 억	2712	N	N	N	N
113	20250206	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	2	2	0.10	4973696	2526	5.32	1969	1971	1969	2555	1379	1969	1969.00	0.04	-73	1972	1970	1969	1967	1966	1970	1967	6	586	100	1370	1	1	6332000	125	12	0.04	4500	20241128	-56.20	1925	20241230	2.39	1974	-0.15	20250114	1930	2.12	20250102	4500	-56.20	20241128	1925	2.39	20241230	N	489730	100	6 억	2712	N	N	N	N
114	20250205	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	93575673	47514	34.03	1969	1971	1968	2555	1378	1968	1969.43	0.06	-1162	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.75	4500	20241128	-56.24	1925	20241230	2.29	1974	-0.25	20250114	1930	2.02	20250102	4500	-56.24	20241128	1925	2.29	20241230	N	489730	100	6 억	3874	N	N	N	N
115	20250205	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	88126995	44748	32.05	1969	1971	1968	2555	1378	1968	1969.41	0.06	-1042	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.71	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
116	20250205	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	82827615	42058	30.13	1969	1970	1968	2555	1378	1968	1969.37	0.06	-1120	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.66	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
117	20250205	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	75144915	38158	27.33	1969	1970	1968	2555	1378	1968	1969.31	0.06	-1222	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.60	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
118	20250205	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	63843683	32421	23.22	1969	1970	1968	2555	1378	1968	1969.21	0.06	-1446	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.51	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
119	20250205	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	43857428	22273	15.95	1969	1970	1968	2555	1378	1968	1969.08	0.06	-1446	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.35	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
120	20250205	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	25646966	13026	9.33	1969	1970	1968	2555	1378	1968	1968.91	0.06	-1399	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.21	4500	20241128	-56.22	1925	20241230	2.34	1974	-0.20	20250114	1930	2.07	20250102	4500	-56.22	20241128	1925	2.34	20241230	N	489730	100	6 억	3874	N	N	N	N
121	20250205	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	3607350	1833	1.31	1969	1969	1968	2555	1378	1968	1968.00	0.06	-177	1980	1974	1964	1958	1948	1977	1961	6	587	100	1370	1	1	6332000	125	12	0.03	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	3874	N	N	N	N
122	20250204	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	14	2	0.72	274378608	139607	319.17	1954	1970	1954	2540	1368	1954	1965.36	0.06	356	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	125	12	2.20	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	3518	N	N	N	N
123	20250204	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	14	2	0.72	269724775	137243	313.76	1954	1970	1954	2540	1368	1954	1965.31	0.06	372	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	125	12	2.17	4500	20241128	-56.27	1925	20241230	2.23	1974	-0.30	20250114	1930	1.97	20250102	4500	-56.27	20241128	1925	2.23	20241230	N	489730	100	6 억	3518	N	N	N	N
124	20250204	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	11	2	0.56	182969129	93152	212.96	1954	1967	1954	2540	1368	1954	1964.20	0.06	267	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	1.47	4500	20241128	-56.33	1925	20241230	2.08	1974	-0.46	20250114	1930	1.81	20250102	4500	-56.33	20241128	1925	2.08	20241230	N	489730	100	6 억	3518	N	N	N	N
125	20250204	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	10	2	0.51	126220485	64257	146.90	1954	1967	1954	2540	1368	1954	1964.31	0.06	-1014	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	1.01	4500	20241128	-56.36	1925	20241230	2.03	1974	-0.51	20250114	1930	1.76	20250102	4500	-56.36	20241128	1925	2.03	20241230	N	489730	100	6 억	3518	N	N	N	N
126	20250204	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	10	2	0.51	124758747	63513	145.20	1954	1967	1954	2540	1368	1954	1964.30	0.06	-1014	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	1.00	4500	20241128	-56.36	1925	20241230	2.03	1974	-0.51	20250114	1930	1.76	20250102	4500	-56.36	20241128	1925	2.03	20241230	N	489730	100	6 억	3518	N	N	N	N
127	20250204	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	11	2	0.56	88594421	45108	103.13	1954	1967	1954	2540	1368	1954	1964.05	0.06	-1015	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	0.71	4500	20241128	-56.33	1925	20241230	2.08	1974	-0.46	20250114	1930	1.81	20250102	4500	-56.33	20241128	1925	2.08	20241230	N	489730	100	6 억	3518	N	N	N	N
128	20250204	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	11	2	0.56	48994004	24961	57.07	1954	1965	1954	2540	1368	1954	1962.82	0.06	-807	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	0.39	4500	20241128	-56.33	1925	20241230	2.08	1974	-0.46	20250114	1930	1.81	20250102	4500	-56.33	20241128	1925	2.08	20241230	N	489730	100	6 억	3518	N	N	N	N
129	20250204	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	7	2	0.36	4085224	2085	4.77	1954	1961	1954	2540	1368	1954	1959.34	0.06	1	1964	1958	1954	1948	1944	1957	1947	6	586	100	1360	1	1	6332000	124	12	0.03	4500	20241128	-56.42	1925	20241230	1.87	1974	-0.66	20250114	1930	1.61	20250102	4500	-56.42	20241128	1925	1.87	20241230	N	489730	100	6 억	3518	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History