KissMeData/451700/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	18084505	8961	188.18	2020	2025	2015	2625	1415	2020	2018.13	0.23	-171	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.06	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2025	-0.25	20250219	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
3	20250219	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	17844125	8842	185.68	2020	2025	2015	2625	1415	2020	2018.11	0.23	-171	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.06	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2025	-0.25	20250219	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
4	20250219	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	17842105	8841	185.66	2020	2025	2015	2625	1415	2020	2018.11	0.23	-171	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	289	50.38	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2025	-0.49	20250219	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
5	20250219	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	12435860	6158	129.32	2020	2025	2015	2625	1415	2020	2019.46	0.23	-171	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	289	50.38	1.02	12	0.04	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2025	-0.49	20250219	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
6	20250219	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	11428360	5658	118.82	2020	2025	2015	2625	1415	2020	2019.86	0.23	-171	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	289	50.38	1.02	12	0.04	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2025	-0.49	20250219	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
7	20250219	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	11319550	5604	117.68	2020	2025	2015	2625	1415	2020	2019.91	0.23	-117	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.04	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2025	-0.25	20250219	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
8	20250219	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	10319650	5109	107.29	2020	2025	2015	2625	1415	2020	2019.90	0.23	-31	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.04	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2025	-0.25	20250219	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
9	20250219	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	1432185	709	14.89	2020	2025	2020	2625	1415	2020	2020.01	0.23	-20	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	291	50.62	1.03	12	0.00	40.00	1971.00	2040	20240910	-0.74	1868	20241113	8.40	2025	0.00	20250219	1970	2.79	20250102	2040	-0.74	20240910	1868	8.40	20241113	N	451700	100	14 억	32750	N	N	N	N
10	20250218	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	9585755	4762	7.57	2010	2020	2010	2625	1415	2020	2012.97	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.03	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
11	20250218	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	9585755	4762	7.57	2010	2020	2010	2625	1415	2020	2012.97	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.03	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
12	20250218	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	9585755	4762	7.57	2010	2020	2010	2625	1415	2020	2012.97	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.03	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
13	20250218	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	9585755	4762	7.57	2010	2020	2010	2625	1415	2020	2012.97	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.03	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
14	20250218	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	6077335	3021	4.80	2010	2020	2010	2625	1415	2020	2011.70	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.02	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
15	20250218	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	6077335	3021	4.80	2010	2020	2010	2625	1415	2020	2011.70	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.02	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
16	20250218	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	4086510	2033	3.23	2010	2020	2010	2625	1415	2020	2010.09	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.01	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
17	20250218	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	42220	21	0.03	2010	2020	2010	2625	1415	2020	2010.48	0.23	-20	2033	2026	2013	2006	1993	2030	2010	14	605	100	1490	5	1	14350000	290	50.50	1.02	12	0.00	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
18	20250217	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	15	2	0.75	126351435	62935	757.34	2005	2020	2000	2605	1405	2005	2007.65	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	290	50.50	1.02	12	0.44	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
19	20250217	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	15	2	0.75	125868655	62696	754.46	2005	2020	2000	2605	1405	2005	2007.60	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	290	50.50	1.02	12	0.44	40.00	1971.00	2040	20240910	-0.98	1868	20241113	8.14	2020	0.00	20250217	1970	2.54	20250102	2040	-0.98	20240910	1868	8.14	20241113	N	451700	100	14 억	32750	N	N	N	N
20	20250217	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	10	2	0.50	124371835	61955	745.55	2005	2015	2000	2605	1405	2005	2007.45	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	289	50.38	1.02	12	0.43	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2015	0.00	20250214	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
21	20250217	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	10	2	0.50	102936035	51315	617.51	2005	2015	2000	2605	1405	2005	2005.96	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	289	50.38	1.02	12	0.36	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2015	0.00	20250214	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
22	20250217	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	10	2	0.50	22438165	11151	134.19	2005	2015	2005	2605	1405	2005	2012.21	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	289	50.38	1.02	12	0.08	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2015	0.00	20250214	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
23	20250217	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	10	2	0.50	22438165	11151	134.19	2005	2015	2005	2605	1405	2005	2012.21	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	289	50.38	1.02	12	0.08	40.00	1971.00	2040	20240910	-1.23	1868	20241113	7.87	2015	0.00	20250214	1970	2.28	20250102	2040	-1.23	20240910	1868	7.87	20241113	N	451700	100	14 억	32750	N	N	N	N
24	20250217	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8544155	4251	51.16	2005	2010	2005	2605	1405	2005	2009.92	0.23	-20	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.03	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32750	N	N	N	N
25	20250217	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	140350	70	0.84	2005	2005	2005	2605	1405	2005	2005.00	0.23	0	2018	2011	2008	2001	1998	2010	2000	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.00	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2015	-0.50	20250214	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32750	N	N	N	N
26	20250214	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	16681800	8310	32.55	2005	2015	2005	2605	1405	2005	2007.44	0.23	-21	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2015	-0.50	20250214	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32751	N	N	N	N
27	20250214	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	15612640	7778	30.47	2005	2015	2005	2605	1405	2005	2007.28	0.23	-20	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.05	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
28	20250214	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	15612640	7778	30.47	2005	2015	2005	2605	1405	2005	2007.28	0.23	-20	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.05	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
29	20250214	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	15612640	7778	30.47	2005	2015	2005	2605	1405	2005	2007.28	0.23	-20	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.05	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
30	20250214	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	15612640	7778	30.47	2005	2015	2005	2605	1405	2005	2007.28	0.23	-20	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.05	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
31	20250214	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	15612640	7778	30.47	2005	2015	2005	2605	1405	2005	2007.28	0.23	-20	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.05	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2015	-0.25	20250214	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
32	20250214	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	8491200	4235	16.59	2005	2010	2005	2605	1405	2005	2005.01	0.23	-5	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.03	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2010	0.00	20250213	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	32751	N	N	N	N
33	20250214	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	8020000	4000	15.67	2005	2005	2005	2605	1405	2005	2005.00	0.23	0	2015	2010	2005	2000	1995	2012	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.03	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32751	N	N	N	N
34	20250213	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	51206415	25528	94.40	2000	2010	2000	2605	1405	2005	2005.89	0.23	-434	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.18	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
35	20250213	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	5	2	0.25	34592985	17242	63.76	2000	2010	2000	2605	1405	2005	2006.32	0.23	-20	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.25	1.02	12	0.12	40.00	1971.00	2040	20240910	-1.47	1868	20241113	7.60	2010	0.00	20250213	1970	2.03	20250102	2040	-1.47	20240910	1868	7.60	20241113	N	451700	100	14 억	33165	N	N	N	N
36	20250213	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	22574165	11260	41.64	2000	2010	2000	2605	1405	2005	2004.81	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.08	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
37	20250213	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	18090985	9024	33.37	2000	2010	2000	2605	1405	2005	2004.76	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
38	20250213	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	16920065	8440	31.21	2000	2010	2000	2605	1405	2005	2004.75	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
39	20250213	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	16920065	8440	31.21	2000	2010	2000	2605	1405	2005	2004.75	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2010	-0.25	20250213	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
40	20250213	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	858005	429	1.59	2000	2005	2000	2605	1405	2005	2000.01	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.00	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33165	N	N	N	N
41	20250213	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	20000	10	0.04	2000	2000	2000	2605	1405	2005	2000.00	0.23	-10	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.00	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	-0.25	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	33165	N	N	N	N
42	20250212	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	54214205	27042	44.23	2000	2005	2000	2605	1405	2005	2004.81	0.23	-21	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.19	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33166	N	N	N	N
43	20250212	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	54142025	27006	44.17	2000	2005	2000	2605	1405	2005	2004.81	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.19	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33166	N	N	N	N
44	20250212	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	34092025	17006	27.82	2000	2005	2000	2605	1405	2005	2004.71	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.12	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	33166	N	N	N	N
45	20250212	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	25919770	12930	21.15	2000	2005	2000	2605	1405	2005	2004.62	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.09	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33166	N	N	N	N
46	20250212	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	17458870	8710	14.25	2000	2005	2000	2605	1405	2005	2004.46	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.06	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33166	N	N	N	N
47	20250212	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	12783210	6378	10.43	2000	2005	2000	2605	1405	2005	2004.27	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.04	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	33166	N	N	N	N
48	20250212	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	0	3	0.00	12347210	6160	10.08	2000	2005	2000	2605	1405	2005	2004.42	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.04	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	33166	N	N	N	N
49	20250212	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-5	5	-0.25	40000	20	0.03	2000	2000	2000	2605	1405	2005	2000.00	0.23	-20	2010	2007	2002	1999	1994	2009	2001	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.00	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	-0.25	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	33166	N	N	N	N
50	20250211	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	122268528	61136	109.98	2000	2005	1997	2600	1400	2000	1999.94	0.23	783	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.43	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32363	N	N	N	N
51	20250211	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	121913643	60959	109.66	2000	2005	1997	2600	1400	2000	1999.93	0.23	789	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.42	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32363	N	N	N	N
52	20250211	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	114901299	57452	103.35	2000	2005	1997	2600	1400	2000	1999.95	0.23	1264	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.40	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32363	N	N	N	N
53	20250211	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	71261299	35632	64.10	2000	2005	1997	2600	1400	2000	1999.92	0.23	-20	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.25	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32363	N	N	N	N
54	20250211	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	67251299	33627	60.49	2000	2005	1997	2600	1400	2000	1999.92	0.23	-20	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.23	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32363	N	N	N	N
55	20250211	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	56221299	28112	50.57	2000	2005	1997	2600	1400	2000	1999.90	0.23	-20	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.20	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32363	N	N	N	N
56	20250211	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	51244275	25623	46.09	2000	2005	1997	2600	1400	2000	1999.93	0.23	-20	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	287	50.00	1.01	12	0.18	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32363	N	N	N	N
57	20250211	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	3712015	1856	3.34	2000	2005	2000	2600	1400	2000	2000.01	0.23	-20	2012	2006	1999	1993	1986	2009	1996	14	600	100	1480	5	1	14350000	288	50.12	1.02	12	0.01	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32363	N	N	N	N
58	20250210	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	111185843	55588	391.35	1992	2005	1992	2590	1397	1995	2000.18	0.23	-13	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	287	50.00	1.01	12	0.39	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2005	-0.25	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32356	N	N	N	N
59	20250210	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	10	2	0.50	109447838	54719	385.24	1992	2005	1992	2590	1397	1995	2000.18	0.23	855	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	288	50.12	1.02	12	0.38	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32356	N	N	N	N
60	20250210	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	10	2	0.50	103490983	51748	364.32	1992	2005	1992	2590	1397	1995	1999.90	0.23	855	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	288	50.12	1.02	12	0.36	40.00	1971.00	2040	20240910	-1.72	1868	20241113	7.33	2005	0.00	20250210	1970	1.78	20250102	2040	-1.72	20240910	1868	7.33	20241113	N	451700	100	14 억	32356	N	N	N	N
61	20250210	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	99378978	49697	349.88	1992	2000	1992	2590	1397	1995	1999.70	0.23	855	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	287	50.00	1.01	12	0.35	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2000	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32356	N	N	N	N
62	20250210	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	80018978	40017	281.73	1992	2000	1992	2590	1397	1995	1999.62	0.23	855	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	287	50.00	1.01	12	0.28	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2000	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32356	N	N	N	N
63	20250210	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	80018978	40017	281.73	1992	2000	1992	2590	1397	1995	1999.62	0.23	855	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	287	50.00	1.01	12	0.28	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2000	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32356	N	N	N	N
64	20250210	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	6820718	3414	24.04	1992	2000	1992	2590	1397	1995	1997.87	0.23	-20	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	5	1	14350000	287	50.00	1.01	12	0.02	40.00	1971.00	2040	20240910	-1.96	1868	20241113	7.07	2000	0.00	20250210	1970	1.52	20250102	2040	-1.96	20240910	1868	7.07	20241113	N	451700	100	14 억	32356	N	N	N	N
65	20250210	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	1416420	710	5.00	1992	1995	1992	2590	1397	1995	1994.96	0.23	-10	2000	1997	1992	1989	1984	1999	1991	14	595	100	1470	1	1	14350000	286	49.88	1.01	12	0.00	40.00	1971.00	2040	20240910	-2.21	1868	20241113	6.80	1995	0.00	20250207	1970	1.27	20250102	2040	-2.21	20240910	1868	6.80	20241113	N	451700	100	14 억	32356	N	N	N	N
66	20250207	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	28295539	14204	60.16	1989	1995	1987	2585	1393	1990	1992.08	0.23	-10	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.88	1.01	12	0.10	40.00	1971.00	2040	20240910	-2.21	1868	20241113	6.80	1995	0.00	20250207	1970	1.27	20250102	2040	-2.21	20240910	1868	6.80	20241113	N	451700	100	14 억	32356	N	N	N	N
67	20250207	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	15940519	8008	33.92	1989	1994	1987	2585	1393	1990	1990.57	0.23	-10	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.85	1.01	12	0.06	40.00	1971.00	2040	20240910	-2.25	1868	20241113	6.75	1994	0.00	20250207	1970	1.22	20250102	2040	-2.25	20240910	1868	6.75	20241113	N	451700	100	14 억	32356	N	N	N	N
68	20250207	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	12932597	6498	27.52	1989	1992	1987	2585	1393	1990	1990.24	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.80	1.01	12	0.05	40.00	1971.00	2040	20240910	-2.35	1868	20241113	6.64	1992	0.00	20250207	1970	1.12	20250102	2040	-2.35	20240910	1868	6.64	20241113	N	451700	100	14 억	32356	N	N	N	N
69	20250207	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	9840082	4944	20.94	1989	1991	1987	2585	1393	1990	1990.31	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.77	1.01	12	0.03	40.00	1971.00	2040	20240910	-2.40	1868	20241113	6.58	1991	0.00	20250207	1970	1.07	20250102	2040	-2.40	20240910	1868	6.58	20241113	N	451700	100	14 억	32356	N	N	N	N
70	20250207	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	3246940	1632	6.91	1989	1991	1987	2585	1393	1990	1989.55	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.77	1.01	12	0.01	40.00	1971.00	2040	20240910	-2.40	1868	20241113	6.58	1991	0.00	20250207	1970	1.07	20250102	2040	-2.40	20240910	1868	6.58	20241113	N	451700	100	14 억	32356	N	N	N	N
71	20250207	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	1	2	0.05	3227030	1622	6.87	1989	1991	1987	2585	1393	1990	1989.54	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.77	1.01	12	0.01	40.00	1971.00	2040	20240910	-2.40	1868	20241113	6.58	1991	0.00	20250207	1970	1.07	20250102	2040	-2.40	20240910	1868	6.58	20241113	N	451700	100	14 억	32356	N	N	N	N
72	20250207	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	3049880	1533	6.49	1989	1990	1987	2585	1393	1990	1989.48	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	286	49.75	1.01	12	0.01	40.00	1971.00	2040	20240910	-2.45	1868	20241113	6.53	1990	0.00	20250114	1970	1.02	20250102	2040	-2.45	20240910	1868	6.53	20241113	N	451700	100	14 억	32356	N	N	N	N
73	20250207	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	99450	50	0.21	1989	1989	1989	2585	1393	1990	1989.00	0.23	0	1993	1991	1988	1986	1983	1992	1987	14	595	100	1470	1	1	14350000	285	49.73	1.01	12	0.00	40.00	1971.00	2040	20240910	-2.50	1868	20241113	6.48	1990	-0.05	20250114	1970	0.96	20250102	2040	-2.50	20240910	1868	6.48	20241113	N	451700	100	14 억	32356	N	N	N	N
74	20250206	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	46935757	23609	60.23	1986	1990	1985	2580	1390	1985	1988.05	0.23	-526	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	286	49.75	1.01	12	0.16	40.00	1971.00	2040	20240910	-2.45	1868	20241113	6.53	1990	0.00	20250114	1970	1.02	20250102	2040	-2.45	20240910	1868	6.53	20241113	N	451700	100	14 억	32882	N	N	N	N
75	20250206	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	46770587	23526	60.02	1986	1990	1985	2580	1390	1985	1988.04	0.23	-524	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	286	49.75	1.01	12	0.16	40.00	1971.00	2040	20240910	-2.45	1868	20241113	6.53	1990	0.00	20250114	1970	1.02	20250102	2040	-2.45	20240910	1868	6.53	20241113	N	451700	100	14 억	32882	N	N	N	N
76	20250206	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	42740847	21500	54.85	1986	1990	1985	2580	1390	1985	1987.95	0.23	74	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	285	49.73	1.01	12	0.15	40.00	1971.00	2040	20240910	-2.50	1868	20241113	6.48	1990	0.00	20250114	1970	0.96	20250102	2040	-2.50	20240910	1868	6.48	20241113	N	451700	100	14 억	32882	N	N	N	N
77	20250206	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	33403078	16803	42.87	1986	1990	1985	2580	1390	1985	1987.92	0.23	74	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	285	49.73	1.01	12	0.12	40.00	1971.00	2040	20240910	-2.50	1868	20241113	6.48	1990	0.00	20250114	1970	0.96	20250102	2040	-2.50	20240910	1868	6.48	20241113	N	451700	100	14 억	32882	N	N	N	N
78	20250206	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	30395710	15291	39.01	1986	1990	1985	2580	1390	1985	1987.82	0.23	74	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	286	49.75	1.01	12	0.11	40.00	1971.00	2040	20240910	-2.45	1868	20241113	6.53	1990	0.00	20250114	1970	1.02	20250102	2040	-2.45	20240910	1868	6.53	20241113	N	451700	100	14 억	32882	N	N	N	N
79	20250206	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	27010831	13589	34.67	1986	1989	1985	2580	1390	1985	1987.70	0.23	74	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	285	49.73	1.01	12	0.09	40.00	1971.00	2040	20240910	-2.50	1868	20241113	6.48	1990	-0.05	20250114	1970	0.96	20250102	2040	-2.50	20240910	1868	6.48	20241113	N	451700	100	14 억	32882	N	N	N	N
80	20250206	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	9315568	4688	11.96	1986	1989	1985	2580	1390	1985	1987.11	0.23	0	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	285	49.73	1.01	12	0.03	40.00	1971.00	2040	20240910	-2.50	1868	20241113	6.48	1990	-0.05	20250114	1970	0.96	20250102	2040	-2.50	20240910	1868	6.48	20241113	N	451700	100	14 억	32882	N	N	N	N
81	20250206	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	21837	11	0.03	1986	1986	1985	2580	1390	1985	1985.18	0.23	0	1990	1987	1984	1981	1978	1988	1982	14	595	100	1460	1	1	14350000	285	49.65	1.01	12	0.00	40.00	1971.00	2040	20240910	-2.65	1868	20241113	6.32	1990	-0.20	20250114	1970	0.81	20250102	2040	-2.65	20240910	1868	6.32	20241113	N	451700	100	14 억	32882	N	N	N	N
82	20250205	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	77782278	39195	49.50	1985	1987	1981	2580	1390	1985	1984.49	0.22	686	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.62	1.01	12	0.27	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32196	N	N	N	N
83	20250205	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	76845358	38723	48.90	1985	1987	1981	2580	1390	1985	1984.49	0.22	1158	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.67	1.01	12	0.27	40.00	1971.00	2040	20240910	-2.60	1868	20241113	6.37	1990	-0.15	20250114	1970	0.86	20250102	2040	-2.60	20240910	1868	6.37	20241113	N	451700	100	14 억	32196	N	N	N	N
84	20250205	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	71371219	35966	45.42	1985	1987	1981	2580	1390	1985	1984.41	0.22	1158	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.67	1.01	12	0.25	40.00	1971.00	2040	20240910	-2.60	1868	20241113	6.37	1990	-0.15	20250114	1970	0.86	20250102	2040	-2.60	20240910	1868	6.37	20241113	N	451700	100	14 억	32196	N	N	N	N
85	20250205	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	66515269	33520	42.33	1985	1986	1981	2580	1390	1985	1984.35	0.22	1066	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.65	1.01	12	0.23	40.00	1971.00	2040	20240910	-2.65	1868	20241113	6.32	1990	-0.20	20250114	1970	0.81	20250102	2040	-2.65	20240910	1868	6.32	20241113	N	451700	100	14 억	32196	N	N	N	N
86	20250205	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	53449998	26938	34.02	1985	1986	1981	2580	1390	1985	1984.19	0.22	1066	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.62	1.01	12	0.19	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32196	N	N	N	N
87	20250205	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	50757509	25581	32.31	1985	1986	1981	2580	1390	1985	1984.19	0.22	110	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.62	1.01	12	0.18	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32196	N	N	N	N
88	20250205	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	20460529	10313	13.02	1985	1986	1981	2580	1390	1985	1983.96	0.22	-157	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.62	1.01	12	0.07	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32196	N	N	N	N
89	20250205	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	101235	51	0.06	1985	1985	1985	2580	1390	1985	1985.00	0.22	0	1993	1989	1984	1980	1975	1991	1982	14	595	100	1460	1	1	14350000	285	49.62	1.01	12	0.00	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32196	N	N	N	N
90	20250204	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	5	2	0.25	156941862	79181	83.06	1979	1988	1979	2570	1386	1980	1982.06	0.23	-344	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	285	49.62	1.01	12	0.55	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32540	N	N	N	N
91	20250204	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	5	2	0.25	156104992	78759	82.62	1979	1988	1979	2570	1386	1980	1982.06	0.23	-344	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	285	49.62	1.01	12	0.55	40.00	1971.00	2040	20240910	-2.70	1868	20241113	6.26	1990	-0.25	20250114	1970	0.76	20250102	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	32540	N	N	N	N
92	20250204	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	128471891	64826	68.00	1979	1988	1979	2570	1386	1980	1981.80	0.23	-370	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	285	49.58	1.01	12	0.45	40.00	1971.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32540	N	N	N	N
93	20250204	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	118539044	59817	62.75	1979	1988	1979	2570	1386	1980	1981.69	0.23	-370	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	285	49.58	1.01	12	0.42	40.00	1971.00	2040	20240910	-2.79	1868	20241113	6.16	1990	-0.35	20250114	1970	0.66	20250102	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	32540	N	N	N	N
94	20250204	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	80483791	40626	42.62	1979	1988	1979	2570	1386	1980	1981.09	0.23	-371	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	284	49.55	1.01	12	0.28	40.00	1971.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32540	N	N	N	N
95	20250204	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	24815551	12536	13.15	1979	1988	1979	2570	1386	1980	1979.54	0.23	-371	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	284	49.55	1.01	12	0.09	40.00	1971.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32540	N	N	N	N
96	20250204	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	20653351	10436	10.95	1979	1988	1979	2570	1386	1980	1979.05	0.23	-371	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	284	49.55	1.01	12	0.07	40.00	1971.00	2040	20240910	-2.84	1868	20241113	6.10	1990	-0.40	20250114	1970	0.61	20250102	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	32540	N	N	N	N
97	20250204	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	8	2	0.40	20191746	10203	10.70	1979	1988	1979	2570	1386	1980	1979.00	0.23	-371	1984	1982	1980	1978	1976	1981	1977	14	590	100	1460	1	1	14350000	285	49.70	1.01	12	0.07	40.00	1971.00	2040	20240910	-2.55	1868	20241113	6.42	1990	-0.10	20250114	1970	0.91	20250102	2040	-2.55	20240910	1868	6.42	20241113	N	451700	100	14 억	32540	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History