KissMeData/489480/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	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	20250228	161456	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	41354760	20674	101.80	2000	2005	1994	2600	1400	2000	2000.33	0.06	127	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.31	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
3	20250228	151503	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	41174760	20584	101.35	2000	2005	1994	2600	1400	2000	2000.33	0.06	127	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.31	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
4	20250228	141504	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	29427595	14706	72.41	2000	2005	1994	2600	1400	2000	2001.06	0.06	-90	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.22	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
5	20250228	131456	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	28121085	14054	69.20	2000	2005	1994	2600	1400	2000	2000.93	0.06	-74	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.21	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
6	20250228	121449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	11595065	5791	28.51	2000	2005	1994	2600	1400	2000	2002.26	0.06	-74	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.09	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
7	20250228	111452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	8205065	4096	20.17	2000	2005	1994	2600	1400	2000	2003.19	0.06	-74	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.06	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
8	20250228	101451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	7059065	3523	17.35	2000	2005	1994	2600	1400	2000	2003.71	0.06	-74	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.05	4050	20241211	-50.62	1911	20241213	4.66	2005	-0.25	20250228	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4092	N	N	N	N
9	20250228	091458	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	6492685	3239	15.95	2000	2005	2000	2600	1400	2000	2004.53	0.06	23	2005	2002	1997	1994	1989	2004	1996	7	600	100	1400	5	1	6600000	132	12	0.05	4050	20241211	-50.49	1911	20241213	4.92	2005	0.00	20250228	1925	4.16	20250102	4050	-50.49	20241211	1911	4.92	20241213	N	489480	100	6 억	4092	N	N	N	N
10	20250227	161438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	40569474	20309	688.21	1997	2000	1992	2595	1399	1998	1997.61	0.07	-291	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	5	1	6600000	132	12	0.31	4050	20241211	-50.62	1911	20241213	4.66	2000	0.00	20250227	1925	3.90	20250102	4050	-50.62	20241211	1911	4.66	20241213	N	489480	100	6 억	4729	N	N	N	N
11	20250227	151440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	38167474	19108	647.51	1997	2000	1992	2595	1399	1998	1997.46	0.07	-146	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.29	4050	20241211	-50.64	1911	20241213	4.60	2000	-0.05	20250227	1925	3.84	20250102	4050	-50.64	20241211	1911	4.60	20241213	N	489480	100	6 억	4729	N	N	N	N
12	20250227	141443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	13821094	6929	234.80	1997	2000	1992	2595	1399	1998	1994.67	0.07	-513	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.10	4050	20241211	-50.64	1911	20241213	4.60	2000	-0.05	20250227	1925	3.84	20250102	4050	-50.64	20241211	1911	4.60	20241213	N	489480	100	6 억	4729	N	N	N	N
13	20250227	131441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	9216319	4625	156.73	1997	2000	1992	2595	1399	1998	1992.72	0.07	-370	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.07	4050	20241211	-50.77	1911	20241213	4.34	2000	-0.30	20250227	1925	3.58	20250102	4050	-50.77	20241211	1911	4.34	20241213	N	489480	100	6 억	4729	N	N	N	N
14	20250227	121437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-5	5	-0.25	8917133	4475	151.64	1997	2000	1992	2595	1399	1998	1992.66	0.07	-411	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.07	4050	20241211	-50.79	1911	20241213	4.29	2000	-0.35	20250227	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	4729	N	N	N	N
15	20250227	111450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-4	5	-0.20	8907168	4470	151.47	1997	2000	1992	2595	1399	1998	1992.66	0.07	-411	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.07	4050	20241211	-50.77	1911	20241213	4.34	2000	-0.30	20250227	1925	3.58	20250102	4050	-50.77	20241211	1911	4.34	20241213	N	489480	100	6 억	4729	N	N	N	N
16	20250227	101527	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	8518528	4275	144.87	1997	2000	1992	2595	1399	1998	1992.64	0.07	-316	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.06	4050	20241211	-50.64	1911	20241213	4.60	2000	-0.05	20250227	1925	3.84	20250102	4050	-50.64	20241211	1911	4.60	20241213	N	489480	100	6 억	4729	N	N	N	N
17	20250227	091553	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	1729209	867	29.38	1997	2000	1992	2595	1399	1998	1994.47	0.07	-309	2001	1999	1997	1995	1993	2000	1996	7	597	100	1390	1	1	6600000	132	12	0.01	4050	20241211	-50.64	1911	20241213	4.60	2000	-0.05	20250227	1925	3.84	20250102	4050	-50.64	20241211	1911	4.60	20241213	N	489480	100	6 억	4729	N	N	N	N
18	20250226	161440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5889284	2950	8.85	1996	1999	1995	2595	1399	1998	1996.37	0.07	36	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.04	4050	20241211	-50.67	1911	20241213	4.55	1999	0.00	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	4693	N	N	N	N
19	20250226	151447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	5889284	2950	8.85	1996	1999	1995	2595	1399	1998	1996.37	0.07	36	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.04	4050	20241211	-50.67	1911	20241213	4.55	1999	0.00	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	4693	N	N	N	N
20	20250226	141447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	4786007	2397	7.19	1996	1999	1995	2595	1399	1998	1996.67	0.07	36	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.04	4050	20241211	-50.67	1911	20241213	4.55	1999	0.00	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	4693	N	N	N	N
21	20250226	131443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	4578517	2293	6.88	1996	1999	1995	2595	1399	1998	1996.74	0.07	33	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.03	4050	20241211	-50.67	1911	20241213	4.55	1999	0.00	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	4693	N	N	N	N
22	20250226	121442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	4376719	2192	6.58	1996	1999	1995	2595	1399	1998	1996.68	0.07	33	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.03	4050	20241211	-50.74	1911	20241213	4.40	1999	0.00	20250225	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	4693	N	N	N	N
23	20250226	111441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-3	5	-0.15	4239064	2123	6.37	1996	1999	1995	2595	1399	1998	1996.73	0.07	33	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.03	4050	20241211	-50.74	1911	20241213	4.40	1999	0.00	20250225	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	4693	N	N	N	N
24	20250226	101437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	2303674	1153	3.46	1996	1999	1996	2595	1399	1998	1997.98	0.07	33	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.02	4050	20241211	-50.67	1911	20241213	4.55	1999	0.00	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	4693	N	N	N	N
25	20250226	091451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	25954	13	0.04	1996	1999	1996	2595	1399	1998	1996.46	0.07	0	2004	2000	1995	1991	1986	2003	1994	7	597	100	1390	1	1	6600000	132	12	0.00	4050	20241211	-50.64	1911	20241213	4.60	1999	0.00	20250225	1925	3.84	20250102	4050	-50.64	20241211	1911	4.60	20241213	N	489480	100	6 억	4693	N	N	N	N
26	20250225	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	66530508	33320	253.31	1996	1999	1990	2590	1398	1996	1996.71	0.06	718	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.50	4050	20241211	-50.67	1911	20241213	4.55	1999	-0.05	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	3975	N	N	N	N
27	20250225	151428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	66510521	33310	253.23	1996	1999	1990	2590	1398	1996	1996.71	0.06	711	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.50	4050	20241211	-50.67	1911	20241213	4.55	1999	-0.05	20250225	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	3975	N	N	N	N
28	20250225	141427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	57074613	28587	217.33	1996	1998	1990	2590	1398	1996	1996.52	0.06	543	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.43	4050	20241211	-50.67	1911	20241213	4.55	1998	0.00	20250224	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	N	489480	100	6 억	3975	N	N	N	N
29	20250225	131433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	36314569	18189	138.28	1996	1997	1990	2590	1398	1996	1996.51	0.06	333	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.28	4050	20241211	-50.69	1911	20241213	4.50	1998	-0.05	20250224	1925	3.74	20250102	4050	-50.69	20241211	1911	4.50	20241213	N	489480	100	6 억	3975	N	N	N	N
30	20250225	121430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	23152342	11598	88.17	1996	1997	1990	2590	1398	1996	1996.24	0.06	142	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.18	4050	20241211	-50.69	1911	20241213	4.50	1998	-0.05	20250224	1925	3.74	20250102	4050	-50.69	20241211	1911	4.50	20241213	N	489480	100	6 억	3975	N	N	N	N
31	20250225	111428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	10262657	5143	39.10	1996	1997	1990	2590	1398	1996	1995.46	0.06	56	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.08	4050	20241211	-50.72	1911	20241213	4.45	1998	-0.10	20250224	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	N	489480	100	6 억	3975	N	N	N	N
32	20250225	101427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	2433197	1222	9.29	1996	1996	1990	2590	1398	1996	1991.16	0.06	0	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.02	4050	20241211	-50.74	1911	20241213	4.40	1998	-0.15	20250224	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	3975	N	N	N	N
33	20250225	091435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	23949	12	0.09	1996	1996	1994	2590	1398	1996	1995.75	0.06	-1	2002	1998	1994	1990	1986	2001	1993	7	594	100	1390	1	1	6600000	132	12	0.00	4050	20241211	-50.77	1911	20241213	4.34	1998	-0.20	20250224	1925	3.58	20250102	4050	-50.77	20241211	1911	4.34	20241213	N	489480	100	6 억	3975	N	N	N	N
34	20250224	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	26251370	13154	61.73	1990	1998	1990	2590	1396	1993	1995.69	0.06	24	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.20	4050	20241211	-50.72	1911	20241213	4.45	1998	-0.10	20250224	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	N	489480	100	6 억	3951	N	N	N	N
35	20250224	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	26101670	13079	61.37	1990	1998	1990	2590	1396	1993	1995.69	0.06	24	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.20	4050	20241211	-50.72	1911	20241213	4.45	1998	-0.10	20250224	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	N	489480	100	6 억	3951	N	N	N	N
36	20250224	141415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	22767620	11408	53.53	1990	1998	1990	2590	1396	1993	1995.76	0.06	0	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.17	4050	20241211	-50.72	1911	20241213	4.45	1998	-0.10	20250224	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	N	489480	100	6 억	3951	N	N	N	N
37	20250224	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	19700271	9871	46.32	1990	1998	1990	2590	1396	1993	1995.77	0.06	0	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.15	4050	20241211	-50.72	1911	20241213	4.45	1998	-0.10	20250224	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	N	489480	100	6 억	3951	N	N	N	N
38	20250224	121414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	16337055	8186	38.41	1990	1998	1990	2590	1396	1993	1995.73	0.06	0	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.12	4050	20241211	-50.74	1911	20241213	4.40	1998	-0.15	20250224	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	3951	N	N	N	N
39	20250224	111411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	12423821	6225	29.21	1990	1998	1990	2590	1396	1993	1995.79	0.06	0	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.09	4050	20241211	-50.74	1911	20241213	4.40	1998	-0.15	20250224	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	3951	N	N	N	N
40	20250224	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	4	2	0.20	8343390	4180	19.62	1990	1998	1990	2590	1396	1993	1996.03	0.06	0	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	132	12	0.06	4050	20241211	-50.69	1911	20241213	4.50	1998	-0.05	20250224	1925	3.74	20250102	4050	-50.69	20241211	1911	4.50	20241213	N	489480	100	6 억	3951	N	N	N	N
41	20250224	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-2	5	-0.10	1025498	515	2.42	1990	1998	1990	2590	1396	1993	1991.26	0.06	-8	1999	1996	1993	1990	1987	1997	1991	7	597	100	1390	1	1	6600000	131	12	0.01	4050	20241211	-50.84	1911	20241213	4.19	1998	-0.35	20250224	1925	3.43	20250102	4050	-50.84	20241211	1911	4.19	20241213	N	489480	100	6 억	3951	N	N	N	N
42	20250221	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	42459974	21310	166.34	1991	1996	1990	2585	1393	1990	1992.49	0.06	7753	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.32	4050	20241211	-50.79	1911	20241213	4.29	1996	-0.15	20250221	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3694	N	N	N	N
43	20250221	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	41652767	20905	163.18	1991	1996	1990	2585	1393	1990	1992.48	0.06	8088	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.32	4050	20241211	-50.79	1911	20241213	4.29	1996	-0.15	20250221	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3694	N	N	N	N
44	20250221	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	33404843	16769	130.90	1991	1996	1990	2585	1393	1990	1992.06	0.06	6091	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.25	4050	20241211	-50.77	1911	20241213	4.34	1996	-0.10	20250221	1925	3.58	20250102	4050	-50.77	20241211	1911	4.34	20241213	N	489480	100	6 억	3694	N	N	N	N
45	20250221	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	28657866	14388	112.31	1991	1996	1990	2585	1393	1990	1991.79	0.06	4401	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.22	4050	20241211	-50.77	1911	20241213	4.34	1996	-0.10	20250221	1925	3.58	20250102	4050	-50.77	20241211	1911	4.34	20241213	N	489480	100	6 억	3694	N	N	N	N
46	20250221	121410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	25289004	12698	99.12	1991	1996	1990	2585	1393	1990	1991.57	0.06	2711	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.19	4050	20241211	-50.79	1911	20241213	4.29	1996	-0.15	20250221	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3694	N	N	N	N
47	20250221	111406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	11373462	5710	44.57	1991	1996	1991	2585	1393	1990	1991.85	0.06	1193	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	131	12	0.09	4050	20241211	-50.81	1911	20241213	4.24	1996	-0.20	20250221	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3694	N	N	N	N
48	20250221	101409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	4410441	2215	17.29	1991	1996	1991	2585	1393	1990	1991.17	0.06	64	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	132	12	0.03	4050	20241211	-50.74	1911	20241213	4.40	1996	-0.05	20250221	1925	3.64	20250102	4050	-50.74	20241211	1911	4.40	20241213	N	489480	100	6 억	3694	N	N	N	N
49	20250221	091411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	3982	2	0.02	1991	1991	1991	2585	1393	1990	1991.00	0.06	0	1997	1993	1990	1986	1983	1993	1986	7	595	100	1390	1	1	6600000	131	12	0.00	4050	20241211	-50.84	1911	20241213	4.19	1994	-0.15	20250220	1925	3.43	20250102	4050	-50.84	20241211	1911	4.19	20241213	N	489480	100	6 억	3694	N	N	N	N
50	20250220	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	25516943	12811	53.01	1990	1994	1987	2585	1393	1990	1991.80	0.05	235	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	131	12	0.19	4050	20241211	-50.86	1911	20241213	4.13	1994	-0.20	20250220	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3459	N	N	N	N
51	20250220	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	22011573	11051	45.73	1990	1994	1987	2585	1393	1990	1991.82	0.05	510	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	131	12	0.17	4050	20241211	-50.81	1911	20241213	4.24	1994	-0.10	20250220	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3459	N	N	N	N
52	20250220	141404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	16201557	8135	33.66	1990	1993	1987	2585	1393	1990	1991.59	0.05	199	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	132	12	0.12	4050	20241211	-50.79	1911	20241213	4.29	1993	0.00	20250219	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3459	N	N	N	N
53	20250220	131401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	15137795	7601	31.45	1990	1993	1987	2585	1393	1990	1991.55	0.05	165	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	132	12	0.12	4050	20241211	-50.79	1911	20241213	4.29	1993	0.00	20250219	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3459	N	N	N	N
54	20250220	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	8396490	4218	17.45	1990	1993	1987	2585	1393	1990	1990.63	0.05	145	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	132	12	0.06	4050	20241211	-50.79	1911	20241213	4.29	1993	0.00	20250219	1925	3.53	20250102	4050	-50.79	20241211	1911	4.29	20241213	N	489480	100	6 억	3459	N	N	N	N
55	20250220	111401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	2334259	1173	4.85	1990	1992	1987	2585	1393	1990	1989.99	0.05	56	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	131	12	0.02	4050	20241211	-50.86	1911	20241213	4.13	1993	-0.15	20250219	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3459	N	N	N	N
56	20250220	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	2226820	1119	4.63	1990	1992	1990	2585	1393	1990	1990.01	0.05	11	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	131	12	0.02	4050	20241211	-50.86	1911	20241213	4.13	1993	-0.15	20250219	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3459	N	N	N	N
57	20250220	091406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	123380	62	0.26	1990	1990	1990	2585	1393	1990	1990.00	0.05	0	1998	1993	1988	1983	1978	1991	1981	7	595	100	1390	1	1	6600000	131	12	0.00	4050	20241211	-50.86	1911	20241213	4.13	1993	-0.15	20250219	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3459	N	N	N	N
58	20250219	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	48104776	24157	159.73	1991	1993	1983	2585	1393	1990	1991.34	0.05	368	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.37	4050	20241211	-50.86	1911	20241213	4.13	1993	-0.15	20250219	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3091	N	N	N	N
59	20250219	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	47455500	23831	157.57	1991	1993	1983	2585	1393	1990	1991.33	0.05	380	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.36	4050	20241211	-50.81	1911	20241213	4.24	1993	-0.05	20250219	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3091	N	N	N	N
60	20250219	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	38866016	19519	129.06	1991	1992	1983	2585	1393	1990	1991.19	0.05	287	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.30	4050	20241211	-50.81	1911	20241213	4.24	1992	0.00	20250214	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3091	N	N	N	N
61	20250219	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	30631103	15385	101.73	1991	1992	1983	2585	1393	1990	1990.97	0.05	226	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.23	4050	20241211	-50.81	1911	20241213	4.24	1992	0.00	20250214	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3091	N	N	N	N
62	20250219	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	22262708	11183	73.94	1991	1992	1983	2585	1393	1990	1990.76	0.05	184	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.17	4050	20241211	-50.81	1911	20241213	4.24	1992	0.00	20250214	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	3091	N	N	N	N
63	20250219	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	8008481	4024	26.61	1991	1992	1983	2585	1393	1990	1990.18	0.05	-87	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.06	4050	20241211	-50.84	1911	20241213	4.19	1992	0.00	20250214	1925	3.43	20250102	4050	-50.84	20241211	1911	4.19	20241213	N	489480	100	6 억	3091	N	N	N	N
64	20250219	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	1371386	691	4.57	1991	1991	1983	2585	1393	1990	1984.64	0.05	-26	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.01	4050	20241211	-50.86	1911	20241213	4.13	1992	-0.10	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	3091	N	N	N	N
65	20250219	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-7	5	-0.35	1043270	526	3.48	1991	1991	1983	2585	1393	1990	1983.40	0.05	-26	1997	1993	1987	1983	1977	1995	1985	7	595	100	1390	1	1	6600000	131	12	0.01	4050	20241211	-51.04	1911	20241213	3.77	1992	-0.45	20250214	1925	3.01	20250102	4050	-51.04	20241211	1911	3.77	20241213	N	489480	100	6 억	3091	N	N	N	N
66	20250218	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	30085863	15124	128.71	1987	1991	1981	2580	1391	1987	1989.28	0.04	159	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.23	4050	20241211	-50.86	1911	20241213	4.13	1992	-0.10	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2932	N	N	N	N
67	20250218	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	4	2	0.20	29984373	15073	128.28	1987	1991	1981	2580	1391	1987	1989.28	0.04	159	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.23	4050	20241211	-50.84	1911	20241213	4.19	1992	-0.05	20250214	1925	3.43	20250102	4050	-50.84	20241211	1911	4.19	20241213	N	489480	100	6 억	2932	N	N	N	N
68	20250218	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	4	2	0.20	19949974	10032	85.38	1987	1991	1981	2580	1391	1987	1988.63	0.04	147	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.15	4050	20241211	-50.84	1911	20241213	4.19	1992	-0.05	20250214	1925	3.43	20250102	4050	-50.84	20241211	1911	4.19	20241213	N	489480	100	6 억	2932	N	N	N	N
69	20250218	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	8068932	4061	34.56	1987	1989	1981	2580	1391	1987	1986.93	0.04	-54	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.06	4050	20241211	-50.89	1911	20241213	4.08	1992	-0.15	20250214	1925	3.32	20250102	4050	-50.89	20241211	1911	4.08	20241213	N	489480	100	6 억	2932	N	N	N	N
70	20250218	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	2	2	0.10	6173415	3108	26.45	1987	1989	1981	2580	1391	1987	1986.30	0.04	-54	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.05	4050	20241211	-50.89	1911	20241213	4.08	1992	-0.15	20250214	1925	3.32	20250102	4050	-50.89	20241211	1911	4.08	20241213	N	489480	100	6 억	2932	N	N	N	N
71	20250218	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	4319895	2176	18.52	1987	1989	1981	2580	1391	1987	1985.25	0.04	-54	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.03	4050	20241211	-50.91	1911	20241213	4.03	1992	-0.20	20250214	1925	3.27	20250102	4050	-50.91	20241211	1911	4.03	20241213	N	489480	100	6 억	2932	N	N	N	N
72	20250218	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	2983983	1504	12.80	1987	1987	1981	2580	1391	1987	1984.03	0.04	-25	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.02	4050	20241211	-50.94	1911	20241213	3.98	1992	-0.25	20250214	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2932	N	N	N	N
73	20250218	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-5	5	-0.25	567522	286	2.43	1987	1987	1982	2580	1391	1987	1984.34	0.04	-6	1998	1992	1986	1980	1974	1995	1983	7	593	100	1390	1	1	6600000	131	12	0.00	4050	20241211	-51.06	1911	20241213	3.72	1992	-0.50	20250214	1925	2.96	20250102	4050	-51.06	20241211	1911	3.72	20241213	N	489480	100	6 억	2932	N	N	N	N
74	20250217	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	23299060	11749	36.48	1982	1992	1980	2585	1393	1990	1983.07	0.04	-22	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.18	4050	20241211	-50.94	1911	20241213	3.98	1992	0.00	20250214	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2954	N	N	N	N
75	20250217	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	23297073	11748	36.48	1982	1992	1980	2585	1393	1990	1983.07	0.04	-21	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.18	4050	20241211	-50.99	1911	20241213	3.87	1992	0.00	20250214	1925	3.12	20250102	4050	-50.99	20241211	1911	3.87	20241213	N	489480	100	6 억	2954	N	N	N	N
76	20250217	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	22824586	11510	35.74	1982	1990	1980	2585	1393	1990	1983.02	0.04	-20	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.17	4050	20241211	-50.86	1911	20241213	4.13	1992	-0.10	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2954	N	N	N	N
77	20250217	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	14996101	7568	23.50	1982	1990	1980	2585	1393	1990	1981.51	0.04	155	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.11	4050	20241211	-50.99	1911	20241213	3.87	1992	-0.35	20250214	1925	3.12	20250102	4050	-50.99	20241211	1911	3.87	20241213	N	489480	100	6 억	2954	N	N	N	N
78	20250217	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-8	5	-0.40	14567341	7352	22.83	1982	1990	1980	2585	1393	1990	1981.41	0.04	155	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.11	4050	20241211	-51.06	1911	20241213	3.72	1992	-0.50	20250214	1925	2.96	20250102	4050	-51.06	20241211	1911	3.72	20241213	N	489480	100	6 억	2954	N	N	N	N
79	20250217	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-8	5	-0.40	14567341	7352	22.83	1982	1990	1980	2585	1393	1990	1981.41	0.04	155	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.11	4050	20241211	-51.06	1911	20241213	3.72	1992	-0.50	20250214	1925	2.96	20250102	4050	-51.06	20241211	1911	3.72	20241213	N	489480	100	6 억	2954	N	N	N	N
80	20250217	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-5	5	-0.25	11951243	6032	18.73	1982	1990	1980	2585	1393	1990	1981.31	0.04	155	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.09	4050	20241211	-50.99	1911	20241213	3.87	1992	-0.35	20250214	1925	3.12	20250102	4050	-50.99	20241211	1911	3.87	20241213	N	489480	100	6 억	2954	N	N	N	N
81	20250217	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	443906	224	0.70	1982	1990	1980	2585	1393	1990	1981.72	0.04	8	2002	1995	1985	1978	1968	1999	1982	7	595	100	1390	1	1	6600000	131	12	0.00	4050	20241211	-50.89	1911	20241213	4.08	1992	-0.15	20250214	1925	3.32	20250102	4050	-50.89	20241211	1911	4.08	20241213	N	489480	100	6 억	2954	N	N	N	N
82	20250214	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	62257318	31302	82.49	1988	1992	1975	2580	1392	1988	1988.92	0.04	87	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.47	4050	20241211	-50.86	1911	20241213	4.13	1992	-0.10	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2867	N	N	N	N
83	20250214	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	61616538	30980	81.64	1988	1992	1975	2580	1392	1988	1988.91	0.04	408	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.47	4050	20241211	-50.86	1911	20241213	4.13	1992	-0.10	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2867	N	N	N	N
84	20250214	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	48829376	24554	64.71	1988	1992	1975	2580	1392	1988	1988.65	0.04	409	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.37	4050	20241211	-50.91	1911	20241213	4.03	1992	-0.20	20250214	1925	3.27	20250102	4050	-50.91	20241211	1911	4.03	20241213	N	489480	100	6 억	2867	N	N	N	N
85	20250214	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	4	2	0.20	32676033	16434	43.31	1988	1992	1975	2580	1392	1988	1988.32	0.04	413	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.25	4050	20241211	-50.81	1911	20241213	4.24	1992	0.00	20250214	1925	3.48	20250102	4050	-50.81	20241211	1911	4.24	20241213	N	489480	100	6 억	2867	N	N	N	N
86	20250214	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	20947456	10542	27.78	1988	1990	1975	2580	1392	1988	1987.05	0.04	449	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.16	4050	20241211	-50.86	1911	20241213	4.13	1990	0.00	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2867	N	N	N	N
87	20250214	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	10476076	5280	13.91	1988	1990	1975	2580	1392	1988	1984.11	0.04	449	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.08	4050	20241211	-50.86	1911	20241213	4.13	1990	0.00	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2867	N	N	N	N
88	20250214	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	2	2	0.10	9361316	4719	12.44	1988	1990	1975	2580	1392	1988	1983.75	0.04	400	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.07	4050	20241211	-50.86	1911	20241213	4.13	1990	0.00	20250214	1925	3.38	20250102	4050	-50.86	20241211	1911	4.13	20241213	N	489480	100	6 억	2867	N	N	N	N
89	20250214	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	117292	59	0.16	1988	1988	1988	2580	1392	1988	1988.00	0.04	0	1992	1990	1987	1985	1982	1991	1986	7	592	100	1390	1	1	6600000	131	12	0.00	4050	20241211	-50.91	1911	20241213	4.03	1989	-0.05	20250213	1925	3.27	20250102	4050	-50.91	20241211	1911	4.03	20241213	N	489480	100	6 억	2867	N	N	N	N
90	20250213	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	75404250	37946	85.03	1985	1989	1984	2575	1389	1984	1987.15	0.04	76	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.57	4050	20241211	-50.91	1911	20241213	4.03	1989	-0.05	20250213	1925	3.27	20250102	4050	-50.91	20241211	1911	4.03	20241213	N	489480	100	6 억	2791	N	N	N	N
91	20250213	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	74767890	37626	84.32	1985	1989	1984	2575	1389	1984	1987.13	0.04	96	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.57	4050	20241211	-50.89	1911	20241213	4.08	1989	0.00	20250213	1925	3.32	20250102	4050	-50.89	20241211	1911	4.08	20241213	N	489480	100	6 억	2791	N	N	N	N
92	20250213	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	63563928	31993	71.69	1985	1989	1984	2575	1389	1984	1986.81	0.04	73	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.48	4050	20241211	-50.89	1911	20241213	4.08	1989	0.00	20250213	1925	3.32	20250102	4050	-50.89	20241211	1911	4.08	20241213	N	489480	100	6 억	2791	N	N	N	N
93	20250213	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	3	2	0.15	44020042	22159	49.66	1985	1988	1984	2575	1389	1984	1986.55	0.04	83	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.34	4050	20241211	-50.94	1911	20241213	3.98	1988	-0.05	20250213	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2791	N	N	N	N
94	20250213	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	35451014	17847	39.99	1985	1988	1984	2575	1389	1984	1986.39	0.04	-27	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.27	4050	20241211	-50.91	1911	20241213	4.03	1988	0.00	20250213	1925	3.27	20250102	4050	-50.91	20241211	1911	4.03	20241213	N	489480	100	6 억	2791	N	N	N	N
95	20250213	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	3	2	0.15	16623040	8370	18.76	1985	1988	1984	2575	1389	1984	1986.03	0.04	-37	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.13	4050	20241211	-50.94	1911	20241213	3.98	1988	-0.05	20250213	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2791	N	N	N	N
96	20250213	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	2	2	0.10	7188053	3621	8.11	1985	1987	1984	2575	1389	1984	1985.10	0.04	-37	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.05	4050	20241211	-50.96	1911	20241213	3.92	1987	0.00	20250212	1925	3.17	20250102	4050	-50.96	20241211	1911	3.92	20241213	N	489480	100	6 억	2791	N	N	N	N
97	20250213	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	3	2	0.15	1591354	802	1.80	1985	1987	1984	2575	1389	1984	1984.23	0.04	-11	1995	1989	1981	1975	1967	1992	1978	7	591	100	1380	1	1	6600000	131	12	0.01	4050	20241211	-50.94	1911	20241213	3.98	1987	0.00	20250212	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2791	N	N	N	N
98	20250212	161316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	11	2	0.56	88513427	44623	156.81	1973	1987	1973	2560	1382	1973	1983.58	0.04	10137	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.68	4050	20241211	-51.01	1911	20241213	3.82	1987	-0.15	20250212	1925	3.06	20250102	4050	-51.01	20241211	1911	3.82	20241213	N	489480	100	6 억	2654	N	N	N	N
99	20250212	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	13	2	0.66	81837785	41260	145.00	1973	1987	1973	2560	1382	1973	1983.47	0.04	10037	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.63	4050	20241211	-50.96	1911	20241213	3.92	1987	-0.05	20250212	1925	3.17	20250102	4050	-50.96	20241211	1911	3.92	20241213	N	489480	100	6 억	2654	N	N	N	N
100	20250212	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	13	2	0.66	58239411	29372	103.22	1973	1987	1973	2560	1382	1973	1982.82	0.04	7985	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.45	4050	20241211	-50.96	1911	20241213	3.92	1987	-0.05	20250212	1925	3.17	20250102	4050	-50.96	20241211	1911	3.92	20241213	N	489480	100	6 억	2654	N	N	N	N
101	20250212	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	13	2	0.66	51114863	25784	90.61	1973	1987	1973	2560	1382	1973	1982.43	0.04	5881	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.39	4050	20241211	-50.96	1911	20241213	3.92	1987	-0.05	20250212	1925	3.17	20250102	4050	-50.96	20241211	1911	3.92	20241213	N	489480	100	6 억	2654	N	N	N	N
102	20250212	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	14	2	0.71	45041840	22726	79.86	1973	1987	1973	2560	1382	1973	1981.95	0.04	3791	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.34	4050	20241211	-50.94	1911	20241213	3.98	1987	0.00	20250212	1925	3.22	20250102	4050	-50.94	20241211	1911	3.98	20241213	N	489480	100	6 억	2654	N	N	N	N
103	20250212	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	10	2	0.51	30823604	15559	54.68	1973	1983	1973	2560	1382	1973	1981.08	0.04	1700	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.24	4050	20241211	-51.04	1911	20241213	3.77	1983	0.00	20250212	1925	3.01	20250102	4050	-51.04	20241211	1911	3.77	20241213	N	489480	100	6 억	2654	N	N	N	N
104	20250212	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	6	2	0.30	15465807	7812	27.45	1973	1981	1973	2560	1382	1973	1979.75	0.04	0	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	131	12	0.12	4050	20241211	-51.14	1911	20241213	3.56	1981	-0.10	20250212	1925	2.81	20250102	4050	-51.14	20241211	1911	3.56	20241213	N	489480	100	6 억	2654	N	N	N	N
105	20250212	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	1029906	522	1.83	1973	1973	1973	2560	1382	1973	1973.00	0.04	0	1984	1978	1974	1968	1964	1981	1971	7	587	100	1380	1	1	6600000	130	12	0.01	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	2654	N	N	N	N
106	20250211	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	56160547	28448	310.43	1971	1980	1970	2560	1382	1973	1974.15	0.04	-30	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.43	4050	20241211	-51.28	1911	20241213	3.24	1980	0.00	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	2684	N	N	N	N
107	20250211	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	55850786	28291	308.72	1971	1980	1970	2560	1382	1973	1974.15	0.04	127	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	131	12	0.43	4050	20241211	-51.16	1911	20241213	3.51	1980	0.00	20250116	1925	2.75	20250102	4050	-51.16	20241211	1911	3.51	20241213	N	489480	100	6 억	2684	N	N	N	N
108	20250211	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	55199908	27962	305.13	1971	1978	1970	2560	1382	1973	1974.10	0.04	127	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	131	12	0.42	4050	20241211	-51.16	1911	20241213	3.51	1980	-0.10	20250116	1925	2.75	20250102	4050	-51.16	20241211	1911	3.51	20241213	N	489480	100	6 억	2684	N	N	N	N
109	20250211	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	35021037	17759	193.79	1971	1976	1970	2560	1382	1973	1972.02	0.04	127	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.27	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	2684	N	N	N	N
110	20250211	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	33007108	16739	182.66	1971	1976	1970	2560	1382	1973	1971.87	0.04	107	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.25	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	2684	N	N	N	N
111	20250211	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	29319561	14872	162.29	1971	1976	1970	2560	1382	1973	1971.46	0.04	107	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.23	4050	20241211	-51.21	1911	20241213	3.40	1980	-0.20	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	2684	N	N	N	N
112	20250211	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	23983767	12169	132.79	1971	1974	1970	2560	1382	1973	1970.89	0.04	107	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.18	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	2684	N	N	N	N
113	20250211	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	12344256	6263	68.34	1971	1971	1970	2560	1382	1973	1970.98	0.04	-30	1979	1976	1973	1970	1967	1977	1971	7	587	100	1380	1	1	6600000	130	12	0.09	4050	20241211	-51.33	1911	20241213	3.14	1980	-0.45	20250116	1925	2.39	20250102	4050	-51.33	20241211	1911	3.14	20241213	N	489480	100	6 억	2684	N	N	N	N
114	20250210	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	18090259	9164	37.40	1972	1976	1970	2565	1383	1975	1974.06	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.14	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	2688	N	N	N	N
115	20250210	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	0	3	0.00	17448764	8839	36.07	1972	1976	1970	2565	1383	1975	1974.07	0.04	196	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.13	4050	20241211	-51.23	1911	20241213	3.35	1980	-0.25	20250116	1925	2.60	20250102	4050	-51.23	20241211	1911	3.35	20241213	N	489480	100	6 억	2688	N	N	N	N
116	20250210	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	13339021	6758	27.58	1972	1976	1970	2565	1383	1975	1973.81	0.04	196	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.10	4050	20241211	-51.21	1911	20241213	3.40	1980	-0.20	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	2688	N	N	N	N
117	20250210	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-1	5	-0.05	3506886	1778	7.26	1972	1976	1970	2565	1383	1975	1972.38	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.03	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	2688	N	N	N	N
118	20250210	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-2	5	-0.10	1991603	1010	4.12	1972	1976	1970	2565	1383	1975	1971.88	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.02	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	2688	N	N	N	N
119	20250210	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	1916665	972	3.97	1972	1976	1970	2565	1383	1975	1971.88	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.01	4050	20241211	-51.31	1911	20241213	3.19	1980	-0.40	20250116	1925	2.44	20250102	4050	-51.31	20241211	1911	3.19	20241213	N	489480	100	6 억	2688	N	N	N	N
120	20250210	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	1906789	967	3.95	1972	1976	1970	2565	1383	1975	1971.86	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.01	4050	20241211	-51.21	1911	20241213	3.40	1980	-0.20	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	2688	N	N	N	N
121	20250210	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-3	5	-0.15	266197	135	0.55	1972	1972	1970	2565	1383	1975	1971.83	0.04	-4	1980	1977	1973	1970	1966	1979	1972	7	590	100	1380	1	1	6600000	130	12	0.00	4050	20241211	-51.31	1911	20241213	3.19	1980	-0.40	20250116	1925	2.44	20250102	4050	-51.31	20241211	1911	3.19	20241213	N	489480	100	6 억	2688	N	N	N	N
122	20250207	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	1	2	0.05	48369217	24503	33.36	1974	1976	1969	2565	1382	1974	1974.01	0.05	-374	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.37	4050	20241211	-51.23	1911	20241213	3.35	1980	-0.25	20250116	1925	2.60	20250102	4050	-51.23	20241211	1911	3.35	20241213	N	489480	100	6 억	3062	N	N	N	N
123	20250207	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	2	2	0.10	41368617	20959	28.53	1974	1976	1969	2565	1382	1974	1973.79	0.05	-373	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.32	4050	20241211	-51.21	1911	20241213	3.40	1980	-0.20	20250116	1925	2.65	20250102	4050	-51.21	20241211	1911	3.40	20241213	N	489480	100	6 억	3062	N	N	N	N
124	20250207	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-1	5	-0.05	13799516	7002	9.53	1974	1974	1969	2565	1382	1974	1970.80	0.05	0	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.11	4050	20241211	-51.28	1911	20241213	3.24	1980	-0.35	20250116	1925	2.49	20250102	4050	-51.28	20241211	1911	3.24	20241213	N	489480	100	6 억	3062	N	N	N	N
125	20250207	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	11940909	6059	8.25	1974	1974	1969	2565	1382	1974	1970.77	0.05	2	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.09	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	3062	N	N	N	N
126	20250207	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	11773368	5974	8.13	1974	1974	1969	2565	1382	1974	1970.77	0.05	2	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.09	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	3062	N	N	N	N
127	20250207	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-4	5	-0.20	10581346	5369	7.31	1974	1974	1969	2565	1382	1974	1970.82	0.05	2	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.08	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	3062	N	N	N	N
128	20250207	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	8250245	4186	5.70	1974	1974	1969	2565	1382	1974	1970.91	0.05	2	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.06	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	3062	N	N	N	N
129	20250207	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	0	3	0.00	98700	50	0.07	1974	1974	1974	2565	1382	1974	1974.00	0.05	0	1989	1981	1966	1958	1943	1985	1962	7	591	100	1380	1	1	6600000	130	12	0.00	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	3062	N	N	N	N
130	20250206	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	14	2	0.71	144599992	73455	471.23	1960	1974	1951	2545	1372	1960	1968.54	0.06	-1141	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	130	12	1.11	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	4254	N	N	N	N
131	20250206	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	14	2	0.71	142671394	72478	464.96	1960	1974	1951	2545	1372	1960	1968.48	0.06	-882	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	130	12	1.10	4050	20241211	-51.26	1911	20241213	3.30	1980	-0.30	20250116	1925	2.55	20250102	4050	-51.26	20241211	1911	3.30	20241213	N	489480	100	6 억	4254	N	N	N	N
132	20250206	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	36305632	18522	118.82	1960	1968	1951	2545	1372	1960	1960.14	0.06	-549	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	129	12	0.28	4050	20241211	-51.56	1911	20241213	2.67	1980	-0.91	20250116	1925	1.92	20250102	4050	-51.56	20241211	1911	2.67	20241213	N	489480	100	6 억	4254	N	N	N	N
133	20250206	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	29609326	15109	96.93	1960	1968	1951	2545	1372	1960	1959.71	0.06	-549	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	129	12	0.23	4050	20241211	-51.56	1911	20241213	2.67	1980	-0.91	20250116	1925	1.92	20250102	4050	-51.56	20241211	1911	2.67	20241213	N	489480	100	6 억	4254	N	N	N	N
134	20250206	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	25375657	12952	83.09	1960	1963	1951	2545	1372	1960	1959.21	0.06	-549	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	130	12	0.20	4050	20241211	-51.53	1911	20241213	2.72	1980	-0.86	20250116	1925	1.97	20250102	4050	-51.53	20241211	1911	2.72	20241213	N	489480	100	6 억	4254	N	N	N	N
135	20250206	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	10997701	5627	36.10	1960	1961	1951	2545	1372	1960	1954.45	0.06	6	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	129	12	0.09	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	4254	N	N	N	N
136	20250206	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	9564362	4896	31.41	1960	1961	1951	2545	1372	1960	1953.51	0.06	6	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	129	12	0.07	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	4254	N	N	N	N
137	20250206	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	9140800	4680	30.02	1960	1961	1951	2545	1372	1960	1953.16	0.06	6	1978	1969	1961	1952	1944	1973	1956	7	585	100	1370	1	1	6600000	129	12	0.07	4050	20241211	-51.58	1911	20241213	2.62	1980	-0.96	20250116	1925	1.87	20250102	4050	-51.58	20241211	1911	2.62	20241213	N	489480	100	6 억	4254	N	N	N	N
138	20250205	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-5	5	-0.25	30653313	15588	48.36	1953	1970	1953	2550	1376	1965	1966.47	0.06	98	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	129	12	0.24	4050	20241211	-51.60	1911	20241213	2.56	1980	-1.01	20250116	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	4156	N	N	N	N
139	20250205	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	30094610	15303	47.48	1953	1970	1953	2550	1376	1965	1966.58	0.06	270	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.23	4050	20241211	-51.43	1911	20241213	2.93	1980	-0.66	20250116	1925	2.18	20250102	4050	-51.43	20241211	1911	2.93	20241213	N	489480	100	6 억	4156	N	N	N	N
140	20250205	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	3	2	0.15	14845773	7547	23.41	1953	1970	1953	2550	1376	1965	1967.11	0.06	-52	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.11	4050	20241211	-51.41	1911	20241213	2.98	1980	-0.61	20250116	1925	2.23	20250102	4050	-51.41	20241211	1911	2.98	20241213	N	489480	100	6 억	4156	N	N	N	N
141	20250205	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	14824125	7536	23.38	1953	1970	1953	2550	1376	1965	1967.11	0.06	-52	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.11	4050	20241211	-51.38	1911	20241213	3.04	1980	-0.56	20250116	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	4156	N	N	N	N
142	20250205	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	13615730	6920	21.47	1953	1970	1953	2550	1376	1965	1967.59	0.06	-67	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.10	4050	20241211	-51.38	1911	20241213	3.04	1980	-0.56	20250116	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	4156	N	N	N	N
143	20250205	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	3600183	1833	5.69	1953	1970	1953	2550	1376	1965	1964.09	0.06	5	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.03	4050	20241211	-51.38	1911	20241213	3.04	1980	-0.56	20250116	1925	2.29	20250102	4050	-51.38	20241211	1911	3.04	20241213	N	489480	100	6 억	4156	N	N	N	N
144	20250205	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	1580489	807	2.50	1953	1970	1953	2550	1376	1965	1958.47	0.06	5	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.01	4050	20241211	-51.36	1911	20241213	3.09	1980	-0.51	20250116	1925	2.34	20250102	4050	-51.36	20241211	1911	3.09	20241213	N	489480	100	6 억	4156	N	N	N	N
145	20250205	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	572539	293	0.91	1953	1965	1953	2550	1376	1965	1954.06	0.06	-8	1986	1975	1959	1948	1932	1981	1954	7	585	100	1370	1	1	6600000	130	12	0.00	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	4156	N	N	N	N
146	20250204	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	17	2	0.87	63105664	32222	106.60	1948	1970	1943	2530	1364	1948	1958.47	0.06	169	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	130	12	0.49	4050	20241211	-51.48	1911	20241213	2.83	1980	-0.76	20250116	1925	2.08	20250102	4050	-51.48	20241211	1911	2.83	20241213	N	489480	100	6 억	4038	N	N	N	N
147	20250204	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	16	2	0.82	61773483	31545	104.36	1948	1970	1943	2530	1364	1948	1958.27	0.06	312	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	130	12	0.48	4050	20241211	-51.51	1911	20241213	2.77	1980	-0.81	20250116	1925	2.03	20250102	4050	-51.51	20241211	1911	2.77	20241213	N	489480	100	6 억	4038	N	N	N	N
148	20250204	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	11	2	0.56	38187546	19549	64.68	1948	1967	1943	2530	1364	1948	1953.43	0.06	770	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	129	12	0.30	4050	20241211	-51.63	1911	20241213	2.51	1980	-1.06	20250116	1925	1.77	20250102	4050	-51.63	20241211	1911	2.51	20241213	N	489480	100	6 억	4038	N	N	N	N
149	20250204	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	11	2	0.56	22895592	11743	38.85	1948	1967	1943	2530	1364	1948	1949.72	0.06	965	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	129	12	0.18	4050	20241211	-51.63	1911	20241213	2.51	1980	-1.06	20250116	1925	1.77	20250102	4050	-51.63	20241211	1911	2.51	20241213	N	489480	100	6 억	4038	N	N	N	N
150	20250204	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	12	2	0.62	21617743	11088	36.68	1948	1967	1943	2530	1364	1948	1949.65	0.06	1017	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	129	12	0.17	4050	20241211	-51.60	1911	20241213	2.56	1980	-1.01	20250116	1925	1.82	20250102	4050	-51.60	20241211	1911	2.56	20241213	N	489480	100	6 억	4038	N	N	N	N
151	20250204	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	4	2	0.21	13290511	6828	22.59	1948	1967	1943	2530	1364	1948	1946.47	0.06	1106	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	129	12	0.10	4050	20241211	-51.80	1911	20241213	2.15	1980	-1.41	20250116	1925	1.40	20250102	4050	-51.80	20241211	1911	2.15	20241213	N	489480	100	6 억	4038	N	N	N	N
152	20250204	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-1	5	-0.05	8032057	4129	13.66	1948	1967	1943	2530	1364	1948	1945.28	0.06	1040	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	129	12	0.06	4050	20241211	-51.93	1911	20241213	1.88	1980	-1.67	20250116	1925	1.14	20250102	4050	-51.93	20241211	1911	1.88	20241213	N	489480	100	6 억	4038	N	N	N	N
153	20250204	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-5	5	-0.26	4076008	2095	6.93	1948	1960	1943	2530	1364	1948	1945.59	0.06	1005	1959	1953	1947	1941	1935	1950	1938	7	582	100	1360	1	1	6600000	128	12	0.03	4050	20241211	-52.02	1911	20241213	1.67	1980	-1.87	20250116	1925	0.94	20250102	4050	-52.02	20241211	1911	1.67	20241213	N	489480	100	6 억	4038	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History