KissMeData/487360/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161454	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	42999806	21523	143.66	1998	1999	1997	2595	1399	1998	1997.85	2.30	-175	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.38	2500	20241223	-20.12	1903	20241223	4.94	1999	0.00	20250227	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129852	N	N	N	N
3	20250228	151501	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	41332129	20688	138.09	1998	1999	1997	2595	1399	1998	1997.88	2.30	241	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.37	2500	20241223	-20.08	1903	20241223	4.99	1999	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129852	N	N	N	N
4	20250228	141503	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	36946568	18493	123.43	1998	1999	1997	2595	1399	1998	1997.87	2.30	302	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.33	2500	20241223	-20.08	1903	20241223	4.99	1999	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129852	N	N	N	N
5	20250228	131454	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	30560011	15296	102.10	1998	1999	1997	2595	1399	1998	1997.91	2.30	302	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.27	2500	20241223	-20.08	1903	20241223	4.99	1999	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129852	N	N	N	N
6	20250228	121447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	23932006	11979	79.96	1998	1999	1997	2595	1399	1998	1997.83	2.30	-156	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.21	2500	20241223	-20.04	1903	20241223	5.04	1999	0.00	20250227	1921	4.06	20250102	2500	-20.04	20241223	1903	5.04	20241223	N	487360	100	5 억	129852	N	N	N	N
7	20250228	111450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	0	3	0.00	19745104	9884	65.97	1998	1999	1997	2595	1399	1998	1997.68	2.30	-156	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.18	2500	20241223	-20.08	1903	20241223	4.99	1999	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129852	N	N	N	N
8	20250228	101449	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	4604758	2305	15.39	1998	1999	1997	2595	1399	1998	1997.73	2.30	-156	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.04	2500	20241223	-20.04	1903	20241223	5.04	1999	0.00	20250227	1921	4.06	20250102	2500	-20.04	20241223	1903	5.04	20241223	N	487360	100	5 억	129852	N	N	N	N
9	20250228	091456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-1	5	-0.05	1421925	712	4.75	1998	1998	1997	2595	1399	1998	1997.09	2.30	-156	2000	1998	1997	1995	1994	2000	1997	6	597	100	1390	1	1	5640000	113	12	0.01	2500	20241223	-20.12	1903	20241223	4.94	1999	-0.10	20250227	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129852	N	N	N	N
10	20250227	161436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	29910699	14982	86.06	1996	1999	1996	2590	1398	1996	1996.44	2.30	198	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.27	2500	20241223	-20.08	1903	20241223	4.99	1999	-0.05	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129659	N	N	N	N
11	20250227	151439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	29319289	14686	84.36	1996	1998	1996	2590	1398	1996	1996.41	2.30	210	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.26	2500	20241223	-20.08	1903	20241223	4.99	1998	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129659	N	N	N	N
12	20250227	141441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	25483129	12766	73.33	1996	1998	1996	2590	1398	1996	1996.17	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.23	2500	20241223	-20.08	1903	20241223	4.99	1998	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129659	N	N	N	N
13	20250227	131439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	21152064	10597	60.87	1996	1998	1996	2590	1398	1996	1996.04	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.19	2500	20241223	-20.16	1903	20241223	4.89	1998	-0.10	20250227	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
14	20250227	121436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	20928512	10485	60.23	1996	1998	1996	2590	1398	1996	1996.04	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.19	2500	20241223	-20.12	1903	20241223	4.94	1998	-0.05	20250227	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129659	N	N	N	N
15	20250227	111448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	20595076	10318	59.27	1996	1998	1996	2590	1398	1996	1996.03	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.18	2500	20241223	-20.16	1903	20241223	4.89	1998	-0.10	20250227	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
16	20250227	101525	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	609062	305	1.75	1996	1998	1996	2590	1398	1996	1996.92	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.01	2500	20241223	-20.08	1903	20241223	4.99	1998	0.00	20250227	1921	4.01	20250102	2500	-20.08	20241223	1903	4.99	20241223	N	487360	100	5 억	129659	N	N	N	N
17	20250227	091551	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	45908	23	0.13	1996	1996	1996	2590	1398	1996	1996.00	2.30	4	1998	1997	1996	1995	1994	1997	1995	6	594	100	1390	1	1	5640000	113	12	0.00	2500	20241223	-20.16	1903	20241223	4.89	1997	-0.05	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
18	20250226	161438	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	34752221	17408	79.54	1995	1997	1995	2590	1397	1995	1996.34	2.30	5	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.31	2500	20241223	-20.16	1903	20241223	4.89	1997	0.00	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
19	20250226	151446	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	33766197	16914	77.28	1995	1997	1995	2590	1397	1995	1996.35	2.30	498	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.30	2500	20241223	-20.12	1903	20241223	4.94	1997	0.00	20250224	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129659	N	N	N	N
20	20250226	141445	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	33766197	16914	77.28	1995	1997	1995	2590	1397	1995	1996.35	2.30	498	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.30	2500	20241223	-20.12	1903	20241223	4.94	1997	0.00	20250224	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129659	N	N	N	N
21	20250226	131441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	26159624	13105	59.88	1995	1997	1995	2590	1397	1995	1996.16	2.30	498	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.23	2500	20241223	-20.16	1903	20241223	4.89	1997	0.00	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
22	20250226	121440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	23190131	11618	53.08	1995	1997	1995	2590	1397	1995	1996.05	2.30	110	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.21	2500	20241223	-20.16	1903	20241223	4.89	1997	0.00	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
23	20250226	111439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	19958607	9999	45.69	1995	1997	1995	2590	1397	1995	1996.06	2.30	110	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.18	2500	20241223	-20.12	1903	20241223	4.94	1997	0.00	20250224	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129659	N	N	N	N
24	20250226	101435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	17347732	8691	39.71	1995	1997	1995	2590	1397	1995	1996.06	2.30	110	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.15	2500	20241223	-20.12	1903	20241223	4.94	1997	0.00	20250224	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129659	N	N	N	N
25	20250226	091449	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	662682	332	1.52	1995	1997	1995	2590	1397	1995	1996.03	2.30	27	1998	1996	1994	1992	1990	1997	1993	6	595	100	1390	1	1	5640000	113	12	0.01	2500	20241223	-20.16	1903	20241223	4.89	1997	0.00	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129659	N	N	N	N
26	20250225	161428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	43656520	21886	47.98	1994	1996	1992	2590	1396	1993	1994.72	2.30	967	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	113	12	0.39	2500	20241223	-20.20	1903	20241223	4.83	1997	-0.10	20250224	1921	3.85	20250102	2500	-20.20	20241223	1903	4.83	20241223	N	487360	100	5 억	129871	N	N	N	N
27	20250225	151427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	43147595	21631	47.42	1994	1996	1992	2590	1396	1993	1994.71	2.30	1021	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	113	12	0.38	2500	20241223	-20.16	1903	20241223	4.89	1997	-0.05	20250224	1921	3.90	20250102	2500	-20.16	20241223	1903	4.89	20241223	N	487360	100	5 억	129871	N	N	N	N
28	20250225	141425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	17058946	8555	18.75	1994	1995	1992	2590	1396	1993	1994.03	2.30	967	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.15	2500	20241223	-20.24	1903	20241223	4.78	1997	-0.15	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129871	N	N	N	N
29	20250225	131432	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	16163340	8106	17.77	1994	1995	1992	2590	1396	1993	1994.00	2.30	887	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.14	2500	20241223	-20.24	1903	20241223	4.78	1997	-0.15	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129871	N	N	N	N
30	20250225	121428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	12727997	6384	13.99	1994	1994	1992	2590	1396	1993	1993.73	2.30	887	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.11	2500	20241223	-20.24	1903	20241223	4.78	1997	-0.15	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129871	N	N	N	N
31	20250225	111426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	12706063	6373	13.97	1994	1994	1992	2590	1396	1993	1993.73	2.30	887	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.11	2500	20241223	-20.24	1903	20241223	4.78	1997	-0.15	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129871	N	N	N	N
32	20250225	101425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	9116863	4573	10.02	1994	1994	1992	2590	1396	1993	1993.63	2.30	-70	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.08	2500	20241223	-20.28	1903	20241223	4.73	1997	-0.20	20250224	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129871	N	N	N	N
33	20250225	091433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	301094	151	0.33	1994	1994	1994	2590	1396	1993	1994.00	2.30	5	1998	1995	1994	1991	1990	1995	1991	6	597	100	1390	1	1	5640000	112	12	0.00	2500	20241223	-20.24	1903	20241223	4.78	1997	-0.15	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129871	N	N	N	N
34	20250224	161415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	91007199	45619	156.60	1993	1997	1993	2590	1396	1993	1994.94	2.30	137	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	112	12	0.81	2500	20241223	-20.28	1903	20241223	4.73	1997	-0.20	20250224	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129739	N	N	N	N
35	20250224	151417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	90811675	45521	156.27	1993	1997	1993	2590	1396	1993	1994.94	2.30	152	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	113	12	0.81	2500	20241223	-20.20	1903	20241223	4.83	1997	-0.10	20250224	1921	3.85	20250102	2500	-20.20	20241223	1903	4.83	20241223	N	487360	100	5 억	129739	N	N	N	N
36	20250224	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	80714980	40460	138.89	1993	1997	1993	2590	1396	1993	1994.93	2.30	152	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	113	12	0.72	2500	20241223	-20.20	1903	20241223	4.83	1997	-0.10	20250224	1921	3.85	20250102	2500	-20.20	20241223	1903	4.83	20241223	N	487360	100	5 억	129739	N	N	N	N
37	20250224	131416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	4	2	0.20	69693353	34940	119.95	1993	1997	1993	2590	1396	1993	1994.66	2.30	152	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	113	12	0.62	2500	20241223	-20.12	1903	20241223	4.94	1997	0.00	20250224	1921	3.96	20250102	2500	-20.12	20241223	1903	4.94	20241223	N	487360	100	5 억	129739	N	N	N	N
38	20250224	121412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	62554014	31362	107.66	1993	1996	1993	2590	1396	1993	1994.58	2.30	152	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	113	12	0.56	2500	20241223	-20.20	1903	20241223	4.83	1996	-0.05	20250224	1921	3.85	20250102	2500	-20.20	20241223	1903	4.83	20241223	N	487360	100	5 억	129739	N	N	N	N
39	20250224	111409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	55754551	27954	95.96	1993	1995	1993	2590	1396	1993	1994.51	2.30	138	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	113	12	0.50	2500	20241223	-20.20	1903	20241223	4.83	1995	0.00	20250224	1921	3.85	20250102	2500	-20.20	20241223	1903	4.83	20241223	N	487360	100	5 억	129739	N	N	N	N
40	20250224	101409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	23567346	11816	40.56	1993	1995	1993	2590	1396	1993	1994.53	2.30	138	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	112	12	0.21	2500	20241223	-20.24	1903	20241223	4.78	1995	-0.05	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129739	N	N	N	N
41	20250224	091417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	295092	148	0.51	1993	1995	1993	2590	1396	1993	1993.86	2.30	5	1995	1993	1992	1990	1989	1994	1991	6	597	100	1390	1	1	5640000	112	12	0.00	2500	20241223	-20.24	1903	20241223	4.78	1995	-0.05	20250224	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129739	N	N	N	N
42	20250221	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	58036722	29130	73.97	1993	1994	1991	2585	1394	1991	1992.34	2.30	11895	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.52	2500	20241223	-20.28	1903	20241223	4.73	1994	0.00	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
43	20250221	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	56268931	28243	71.71	1993	1994	1991	2585	1394	1991	1992.31	2.30	12172	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.50	2500	20241223	-20.28	1903	20241223	4.73	1994	0.00	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
44	20250221	141409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	36735525	18442	46.83	1993	1994	1991	2585	1394	1991	1991.95	2.30	7825	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.33	2500	20241223	-20.28	1903	20241223	4.73	1994	0.00	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
45	20250221	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	3	2	0.15	31964223	16048	40.75	1993	1994	1991	2585	1394	1991	1991.79	2.30	5862	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.28	2500	20241223	-20.24	1903	20241223	4.78	1994	0.00	20250219	1921	3.80	20250102	2500	-20.24	20241223	1903	4.78	20241223	N	487360	100	5 억	129659	N	N	N	N
46	20250221	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	28669769	14395	36.55	1993	1993	1991	2585	1394	1991	1991.65	2.30	4283	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.26	2500	20241223	-20.28	1903	20241223	4.73	1994	-0.05	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
47	20250221	111405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	23486006	11794	29.95	1993	1993	1991	2585	1394	1991	1991.35	2.30	1777	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.21	2500	20241223	-20.28	1903	20241223	4.73	1994	-0.05	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
48	20250221	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	8264731	4151	10.54	1993	1993	1991	2585	1394	1991	1991.02	2.30	5	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.07	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	129659	N	N	N	N
49	20250221	091410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	2	2	0.10	9965	5	0.01	1993	1993	1993	2585	1394	1991	1993.00	2.30	5	1995	1993	1991	1989	1987	1992	1988	6	594	100	1390	1	1	5640000	112	12	0.00	2500	20241223	-20.28	1903	20241223	4.73	1994	-0.05	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	129659	N	N	N	N
50	20250220	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	78431829	39383	125.19	1993	1993	1989	2585	1394	1991	1991.51	2.30	-154	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.70	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	129823	N	N	N	N
51	20250220	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	77541852	38936	123.77	1993	1993	1989	2585	1394	1991	1991.52	2.30	292	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.69	2500	20241223	-20.32	1903	20241223	4.68	1994	-0.10	20250219	1921	3.70	20250102	2500	-20.32	20241223	1903	4.68	20241223	N	487360	100	5 억	129823	N	N	N	N
52	20250220	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	40570332	20376	64.77	1993	1993	1989	2585	1394	1991	1991.08	2.30	292	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.36	2500	20241223	-20.32	1903	20241223	4.68	1994	-0.10	20250219	1921	3.70	20250102	2500	-20.32	20241223	1903	4.68	20241223	N	487360	100	5 억	129823	N	N	N	N
53	20250220	131400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	24698722	12406	39.44	1993	1993	1989	2585	1394	1991	1990.87	2.30	-154	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.22	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	129823	N	N	N	N
54	20250220	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	18539629	9312	29.60	1993	1993	1989	2585	1394	1991	1990.94	2.30	-154	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.17	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	129823	N	N	N	N
55	20250220	111400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	0	3	0.00	12755894	6407	20.37	1993	1993	1989	2585	1394	1991	1990.93	2.30	-154	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.11	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	129823	N	N	N	N
56	20250220	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	1	2	0.05	11336311	5694	18.10	1993	1993	1989	2585	1394	1991	1990.92	2.30	-154	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.10	2500	20241223	-20.32	1903	20241223	4.68	1994	-0.10	20250219	1921	3.70	20250102	2500	-20.32	20241223	1903	4.68	20241223	N	487360	100	5 억	129823	N	N	N	N
57	20250220	091405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	10231720	5139	16.34	1993	1993	1989	2585	1394	1991	1990.99	2.30	-124	1997	1993	1990	1986	1983	1996	1989	6	594	100	1390	1	1	5640000	112	12	0.09	2500	20241223	-20.40	1903	20241223	4.57	1994	-0.20	20250219	1921	3.59	20250102	2500	-20.40	20241223	1903	4.57	20241223	N	487360	100	5 억	129823	N	N	N	N
58	20250219	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	4	2	0.20	62642144	31459	221.23	1990	1994	1987	2580	1391	1987	1991.23	2.31	-188	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.56	2500	20241223	-20.36	1903	20241223	4.62	1994	-0.15	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	130021	N	N	N	N
59	20250219	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	6	2	0.30	62429082	31352	220.48	1990	1994	1987	2580	1391	1987	1991.23	2.31	-188	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.56	2500	20241223	-20.28	1903	20241223	4.73	1994	-0.05	20250219	1921	3.75	20250102	2500	-20.28	20241223	1903	4.73	20241223	N	487360	100	5 억	130021	N	N	N	N
60	20250219	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	5	2	0.25	42030597	21117	148.50	1990	1993	1987	2580	1391	1987	1990.37	2.31	-92	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.37	2500	20241223	-20.32	1903	20241223	4.68	1993	-0.05	20250219	1921	3.70	20250102	2500	-20.32	20241223	1903	4.68	20241223	N	487360	100	5 억	130021	N	N	N	N
61	20250219	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	4	2	0.20	31947756	16055	112.90	1990	1991	1987	2580	1391	1987	1989.89	2.31	-92	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.28	2500	20241223	-20.36	1903	20241223	4.62	1991	0.00	20250219	1921	3.64	20250102	2500	-20.36	20241223	1903	4.62	20241223	N	487360	100	5 억	130021	N	N	N	N
62	20250219	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	30164540	15159	106.60	1990	1990	1987	2580	1391	1987	1989.88	2.31	-188	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.27	2500	20241223	-20.40	1903	20241223	4.57	1990	0.00	20250218	1921	3.59	20250102	2500	-20.40	20241223	1903	4.57	20241223	N	487360	100	5 억	130021	N	N	N	N
63	20250219	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	25591520	12861	90.44	1990	1990	1987	2580	1391	1987	1989.85	2.31	-188	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.23	2500	20241223	-20.40	1903	20241223	4.57	1990	0.00	20250218	1921	3.59	20250102	2500	-20.40	20241223	1903	4.57	20241223	N	487360	100	5 억	130021	N	N	N	N
64	20250219	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	22282205	11198	78.75	1990	1990	1987	2580	1391	1987	1989.84	2.31	-188	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.20	2500	20241223	-20.40	1903	20241223	4.57	1990	0.00	20250218	1921	3.59	20250102	2500	-20.40	20241223	1903	4.57	20241223	N	487360	100	5 억	130021	N	N	N	N
65	20250219	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	1037280	522	3.67	1990	1990	1987	2580	1391	1987	1987.13	2.31	9	1992	1989	1987	1984	1982	1988	1983	6	593	100	1390	1	1	5640000	112	12	0.01	2500	20241223	-20.40	1903	20241223	4.57	1990	0.00	20250218	1921	3.59	20250102	2500	-20.40	20241223	1903	4.57	20241223	N	487360	100	5 억	130021	N	N	N	N
66	20250218	161350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	28234258	14200	29.31	1990	1990	1985	2580	1390	1985	1988.33	2.31	-226	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.25	2500	20241223	-20.52	1903	20241223	4.41	1990	-0.15	20250218	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130257	N	N	N	N
67	20250218	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	27564499	13863	28.61	1990	1990	1985	2580	1390	1985	1988.35	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.25	2500	20241223	-20.48	1903	20241223	4.47	1990	-0.10	20250218	1921	3.49	20250102	2500	-20.48	20241223	1903	4.47	20241223	N	487360	100	5 억	130257	N	N	N	N
68	20250218	141353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	27504879	13833	28.55	1990	1990	1985	2580	1390	1985	1988.35	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.25	2500	20241223	-20.52	1903	20241223	4.41	1990	-0.15	20250218	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130257	N	N	N	N
69	20250218	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	9601829	4829	9.97	1990	1990	1985	2580	1390	1985	1988.37	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.09	2500	20241223	-20.56	1903	20241223	4.36	1990	-0.20	20250218	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	130257	N	N	N	N
70	20250218	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	7066423	3553	7.33	1990	1990	1985	2580	1390	1985	1988.86	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.06	2500	20241223	-20.52	1903	20241223	4.41	1990	-0.15	20250218	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130257	N	N	N	N
71	20250218	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	7022709	3531	7.29	1990	1990	1985	2580	1390	1985	1988.87	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.06	2500	20241223	-20.52	1903	20241223	4.41	1990	-0.15	20250218	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130257	N	N	N	N
72	20250218	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	6422375	3229	6.66	1990	1990	1985	2580	1390	1985	1988.97	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.06	2500	20241223	-20.48	1903	20241223	4.47	1990	-0.10	20250218	1921	3.49	20250102	2500	-20.48	20241223	1903	4.47	20241223	N	487360	100	5 억	130257	N	N	N	N
73	20250218	091354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	5069421	2548	5.26	1990	1990	1985	2580	1390	1985	1989.57	2.31	9	1991	1988	1986	1983	1981	1987	1982	6	595	100	1380	1	1	5640000	112	12	0.05	2500	20241223	-20.56	1903	20241223	4.36	1990	-0.20	20250218	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	130257	N	N	N	N
74	20250217	161349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	96275967	48451	373.85	1986	1989	1984	2580	1391	1986	1987.08	2.31	212	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.86	2500	20241223	-20.60	1903	20241223	4.31	1989	-0.20	20250217	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	130055	N	N	N	N
75	20250217	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	95337062	47978	370.20	1986	1989	1984	2580	1391	1986	1987.10	2.31	684	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.85	2500	20241223	-20.48	1903	20241223	4.47	1989	-0.05	20250217	1921	3.49	20250102	2500	-20.48	20241223	1903	4.47	20241223	N	487360	100	5 억	130055	N	N	N	N
76	20250217	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	74970870	37731	291.13	1986	1988	1984	2580	1391	1986	1986.98	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.67	2500	20241223	-20.48	1903	20241223	4.47	1988	0.00	20250213	1921	3.49	20250102	2500	-20.48	20241223	1903	4.47	20241223	N	487360	100	5 억	130055	N	N	N	N
77	20250217	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	67972645	34209	263.96	1986	1988	1984	2580	1391	1986	1986.98	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.61	2500	20241223	-20.52	1903	20241223	4.41	1988	0.00	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130055	N	N	N	N
78	20250217	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	64942470	32684	252.19	1986	1988	1984	2580	1391	1986	1986.98	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.58	2500	20241223	-20.52	1903	20241223	4.41	1988	0.00	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130055	N	N	N	N
79	20250217	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	49052124	24686	190.48	1986	1988	1986	2580	1391	1986	1987.04	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.44	2500	20241223	-20.52	1903	20241223	4.41	1988	0.00	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130055	N	N	N	N
80	20250217	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	45513828	22905	176.74	1986	1988	1986	2580	1391	1986	1987.07	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.41	2500	20241223	-20.52	1903	20241223	4.41	1988	0.00	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	130055	N	N	N	N
81	20250217	091347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	10280159	5174	39.92	1986	1988	1986	2580	1391	1986	1986.89	2.31	10	1990	1988	1984	1982	1978	1989	1983	6	594	100	1390	1	1	5640000	112	12	0.09	2500	20241223	-20.48	1903	20241223	4.47	1988	0.00	20250213	1921	3.49	20250102	2500	-20.48	20241223	1903	4.47	20241223	N	487360	100	5 억	130055	N	N	N	N
82	20250214	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	25733151	12960	62.31	1986	1986	1980	2580	1390	1985	1985.58	2.30	116	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.23	2500	20241223	-20.56	1903	20241223	4.36	1988	-0.10	20250213	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	129954	N	N	N	N
83	20250214	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	17977821	9055	43.54	1986	1986	1980	2580	1390	1985	1985.40	2.30	118	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.16	2500	20241223	-20.56	1903	20241223	4.36	1988	-0.10	20250213	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	129954	N	N	N	N
84	20250214	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	10727476	5404	25.98	1986	1986	1980	2580	1390	1985	1985.10	2.30	9	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.10	2500	20241223	-20.60	1903	20241223	4.31	1988	-0.15	20250213	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129954	N	N	N	N
85	20250214	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	4750640	2393	11.51	1986	1986	1980	2580	1390	1985	1985.22	2.30	9	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.04	2500	20241223	-20.56	1903	20241223	4.36	1988	-0.10	20250213	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	129954	N	N	N	N
86	20250214	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-1	5	-0.05	953889	481	2.31	1986	1986	1980	2580	1390	1985	1983.14	2.30	9	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.01	2500	20241223	-20.64	1903	20241223	4.26	1988	-0.20	20250213	1921	3.28	20250102	2500	-20.64	20241223	1903	4.26	20241223	N	487360	100	5 억	129954	N	N	N	N
87	20250214	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	235950	119	0.57	1986	1986	1980	2580	1390	1985	1982.77	2.30	9	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.00	2500	20241223	-20.60	1903	20241223	4.31	1988	-0.15	20250213	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129954	N	N	N	N
88	20250214	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	150656	76	0.37	1986	1986	1980	2580	1390	1985	1982.32	2.30	9	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.00	2500	20241223	-20.56	1903	20241223	4.36	1988	-0.10	20250213	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	129954	N	N	N	N
89	20250214	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	45618	23	0.11	1986	1986	1980	2580	1390	1985	1983.39	2.30	14	1990	1987	1985	1982	1980	1986	1981	6	595	100	1380	1	1	5640000	112	12	0.00	2500	20241223	-20.56	1903	20241223	4.36	1988	-0.10	20250213	1921	3.38	20250102	2500	-20.56	20241223	1903	4.36	20241223	N	487360	100	5 억	129954	N	N	N	N
90	20250213	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	41316888	20799	27.64	1988	1988	1983	2580	1390	1985	1986.48	2.30	240	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.37	2500	20241223	-20.60	1903	20241223	4.31	1988	-0.15	20250213	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129724	N	N	N	N
91	20250213	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	39173973	19720	26.21	1988	1988	1983	2580	1390	1985	1986.51	2.30	251	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.35	2500	20241223	-20.52	1903	20241223	4.41	1988	-0.05	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	129724	N	N	N	N
92	20250213	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	33574728	16902	22.46	1988	1988	1983	2580	1390	1985	1986.44	2.30	-26	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.30	2500	20241223	-20.52	1903	20241223	4.41	1988	-0.05	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	129724	N	N	N	N
93	20250213	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	27055381	13621	18.10	1988	1988	1983	2580	1390	1985	1986.30	2.30	-26	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.24	2500	20241223	-20.52	1903	20241223	4.41	1988	-0.05	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	129724	N	N	N	N
94	20250213	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	20607466	10376	13.79	1988	1988	1983	2580	1390	1985	1986.07	2.30	-26	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.18	2500	20241223	-20.52	1903	20241223	4.41	1988	-0.05	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	129724	N	N	N	N
95	20250213	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	16586273	8352	11.10	1988	1988	1983	2580	1390	1985	1985.90	2.30	-26	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.15	2500	20241223	-20.52	1903	20241223	4.41	1988	-0.05	20250213	1921	3.44	20250102	2500	-20.52	20241223	1903	4.41	20241223	N	487360	100	5 억	129724	N	N	N	N
96	20250213	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	7219474	3637	4.83	1988	1988	1983	2580	1390	1985	1985.01	2.30	-46	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.06	2500	20241223	-20.60	1903	20241223	4.31	1988	-0.15	20250213	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129724	N	N	N	N
97	20250213	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	25835	13	0.02	1988	1988	1985	2580	1390	1985	1987.31	2.30	9	1991	1988	1982	1979	1973	1989	1980	6	595	100	1380	1	1	5640000	112	12	0.00	2500	20241223	-20.60	1903	20241223	4.31	1988	-0.15	20250213	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129724	N	N	N	N
98	20250212	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	149133044	75238	245.84	1978	1985	1976	2565	1384	1976	1982.15	2.30	3	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	1.33	2500	20241223	-20.60	1903	20241223	4.31	1985	0.00	20250212	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129726	N	N	N	N
99	20250212	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	147620474	74476	243.35	1978	1985	1976	2565	1384	1976	1982.12	2.30	45	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	1.32	2500	20241223	-20.60	1903	20241223	4.31	1985	0.00	20250212	1921	3.33	20250102	2500	-20.60	20241223	1903	4.31	20241223	N	487360	100	5 억	129726	N	N	N	N
100	20250212	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	103685230	52323	170.96	1978	1984	1976	2565	1384	1976	1981.64	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.93	2500	20241223	-20.68	1903	20241223	4.20	1984	-0.05	20250212	1921	3.23	20250102	2500	-20.68	20241223	1903	4.20	20241223	N	487360	100	5 억	129726	N	N	N	N
101	20250212	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	102539053	51745	169.07	1978	1984	1976	2565	1384	1976	1981.62	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.92	2500	20241223	-20.68	1903	20241223	4.20	1984	-0.05	20250212	1921	3.23	20250102	2500	-20.68	20241223	1903	4.20	20241223	N	487360	100	5 억	129726	N	N	N	N
102	20250212	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	79313652	40032	130.80	1978	1984	1976	2565	1384	1976	1981.26	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.71	2500	20241223	-20.68	1903	20241223	4.20	1984	-0.05	20250212	1921	3.23	20250102	2500	-20.68	20241223	1903	4.20	20241223	N	487360	100	5 억	129726	N	N	N	N
103	20250212	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	7	2	0.35	56606812	28579	93.38	1978	1984	1976	2565	1384	1976	1980.71	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.51	2500	20241223	-20.68	1903	20241223	4.20	1984	-0.05	20250212	1921	3.23	20250102	2500	-20.68	20241223	1903	4.20	20241223	N	487360	100	5 억	129726	N	N	N	N
104	20250212	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	6	2	0.30	34280210	17318	56.59	1978	1982	1976	2565	1384	1976	1979.46	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.31	2500	20241223	-20.72	1903	20241223	4.15	1982	0.00	20250212	1921	3.18	20250102	2500	-20.72	20241223	1903	4.15	20241223	N	487360	100	5 억	129726	N	N	N	N
105	20250212	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	3932742	1989	6.50	1978	1978	1976	2565	1384	1976	1977.25	2.30	5	1979	1977	1976	1974	1973	1977	1974	6	589	100	1380	1	1	5640000	112	12	0.04	2500	20241223	-20.88	1903	20241223	3.94	1978	0.00	20250211	1921	2.97	20250102	2500	-20.88	20241223	1903	3.94	20241223	N	487360	100	5 억	129726	N	N	N	N
106	20250211	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	60478386	30605	175.11	1976	1978	1975	2565	1384	1976	1976.09	2.30	54	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	111	12	0.54	2500	20241223	-20.96	1903	20241223	3.84	1978	-0.10	20250211	1921	2.86	20250102	2500	-20.96	20241223	1903	3.84	20241223	N	487360	100	5 억	129677	N	N	N	N
107	20250211	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	59512122	30116	172.31	1976	1978	1975	2565	1384	1976	1976.10	2.30	243	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	112	12	0.53	2500	20241223	-20.88	1903	20241223	3.94	1978	0.00	20250211	1921	2.97	20250102	2500	-20.88	20241223	1903	3.94	20241223	N	487360	100	5 억	129677	N	N	N	N
108	20250211	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	49147053	24874	142.32	1976	1977	1975	2565	1384	1976	1975.84	2.30	181	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	112	12	0.44	2500	20241223	-20.92	1903	20241223	3.89	1977	0.00	20250211	1921	2.92	20250102	2500	-20.92	20241223	1903	3.89	20241223	N	487360	100	5 억	129677	N	N	N	N
109	20250211	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	25536491	12925	73.95	1976	1977	1975	2565	1384	1976	1975.74	2.30	377	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	111	12	0.23	2500	20241223	-21.00	1903	20241223	3.78	1977	-0.10	20250211	1921	2.81	20250102	2500	-21.00	20241223	1903	3.78	20241223	N	487360	100	5 억	129677	N	N	N	N
110	20250211	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-1	5	-0.05	24554916	12428	71.11	1976	1977	1975	2565	1384	1976	1975.77	2.30	377	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	111	12	0.22	2500	20241223	-21.00	1903	20241223	3.78	1977	-0.10	20250211	1921	2.81	20250102	2500	-21.00	20241223	1903	3.78	20241223	N	487360	100	5 억	129677	N	N	N	N
111	20250211	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	22005138	11137	63.72	1976	1977	1975	2565	1384	1976	1975.86	2.30	377	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	111	12	0.20	2500	20241223	-20.96	1903	20241223	3.84	1977	-0.05	20250211	1921	2.86	20250102	2500	-20.96	20241223	1903	3.84	20241223	N	487360	100	5 억	129677	N	N	N	N
112	20250211	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	16705046	8454	48.37	1976	1977	1975	2565	1384	1976	1975.99	2.30	377	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	111	12	0.15	2500	20241223	-20.96	1903	20241223	3.84	1977	-0.05	20250211	1921	2.86	20250102	2500	-20.96	20241223	1903	3.84	20241223	N	487360	100	5 억	129677	N	N	N	N
113	20250211	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	1	2	0.05	82963	42	0.24	1976	1977	1975	2565	1384	1976	1975.31	2.30	11	1981	1978	1973	1970	1965	1980	1972	6	589	100	1380	1	1	5640000	112	12	0.00	2500	20241223	-20.92	1903	20241223	3.89	1977	0.00	20250211	1921	2.92	20250102	2500	-20.92	20241223	1903	3.89	20241223	N	487360	100	5 억	129677	N	N	N	N
114	20250210	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	6	2	0.30	34488137	17478	50.86	1968	1976	1968	2560	1379	1970	1973.23	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.31	2500	20241223	-20.96	1903	20241223	3.84	1976	0.00	20250210	1921	2.86	20250102	2500	-20.96	20241223	1903	3.84	20241223	N	487360	100	5 억	129673	N	N	N	N
115	20250210	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	6	2	0.30	34217426	17341	50.46	1968	1976	1968	2560	1379	1970	1973.21	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.31	2500	20241223	-20.96	1903	20241223	3.84	1976	0.00	20250210	1921	2.86	20250102	2500	-20.96	20241223	1903	3.84	20241223	N	487360	100	5 억	129673	N	N	N	N
116	20250210	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	5	2	0.25	23077619	11700	34.05	1968	1975	1968	2560	1379	1970	1972.45	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.21	2500	20241223	-21.00	1903	20241223	3.78	1975	0.00	20250210	1921	2.81	20250102	2500	-21.00	20241223	1903	3.78	20241223	N	487360	100	5 억	129673	N	N	N	N
117	20250210	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	4	2	0.20	21190484	10744	31.27	1968	1974	1968	2560	1379	1970	1972.31	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.19	2500	20241223	-21.04	1903	20241223	3.73	1974	0.00	20250210	1921	2.76	20250102	2500	-21.04	20241223	1903	3.73	20241223	N	487360	100	5 억	129673	N	N	N	N
118	20250210	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	12294101	6234	18.14	1968	1974	1968	2560	1379	1970	1972.10	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.11	2500	20241223	-21.16	1903	20241223	3.57	1974	-0.15	20250210	1921	2.60	20250102	2500	-21.16	20241223	1903	3.57	20241223	N	487360	100	5 억	129673	N	N	N	N
119	20250210	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	8682178	4402	12.81	1968	1974	1968	2560	1379	1970	1972.33	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.08	2500	20241223	-21.12	1903	20241223	3.63	1974	-0.10	20250210	1921	2.65	20250102	2500	-21.12	20241223	1903	3.63	20241223	N	487360	100	5 억	129673	N	N	N	N
120	20250210	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	3	2	0.15	6225880	3156	9.18	1968	1974	1968	2560	1379	1970	1972.71	2.30	203	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.06	2500	20241223	-21.08	1903	20241223	3.68	1974	-0.05	20250210	1921	2.71	20250102	2500	-21.08	20241223	1903	3.68	20241223	N	487360	100	5 억	129673	N	N	N	N
121	20250210	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	15759	8	0.02	1968	1971	1968	2560	1379	1970	1969.88	2.30	0	1974	1972	1969	1967	1964	1973	1968	6	590	100	1370	1	1	5640000	111	12	0.00	2500	20241223	-21.16	1903	20241223	3.57	1971	0.00	20250207	1921	2.60	20250102	2500	-21.16	20241223	1903	3.57	20241223	N	487360	100	5 억	129673	N	N	N	N
122	20250207	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	67679915	34363	145.56	1968	1971	1966	2555	1378	1968	1969.56	2.30	10	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.61	2500	20241223	-21.20	1903	20241223	3.52	1971	-0.05	20250207	1921	2.55	20250102	2500	-21.20	20241223	1903	3.52	20241223	N	487360	100	5 억	129663	N	N	N	N
123	20250207	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	3	2	0.15	64315624	32656	138.33	1968	1971	1966	2555	1378	1968	1969.49	2.30	144	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.58	2500	20241223	-21.16	1903	20241223	3.57	1971	0.00	20250207	1921	2.60	20250102	2500	-21.16	20241223	1903	3.57	20241223	N	487360	100	5 억	129663	N	N	N	N
124	20250207	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	52939845	26883	113.87	1968	1970	1966	2555	1378	1968	1969.27	2.30	144	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.48	2500	20241223	-21.24	1903	20241223	3.47	1970	-0.05	20250207	1921	2.50	20250102	2500	-21.24	20241223	1903	3.47	20241223	N	487360	100	5 억	129663	N	N	N	N
125	20250207	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	43452441	22067	93.47	1968	1970	1966	2555	1378	1968	1969.11	2.30	188	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.39	2500	20241223	-21.20	1903	20241223	3.52	1970	0.00	20250207	1921	2.55	20250102	2500	-21.20	20241223	1903	3.52	20241223	N	487360	100	5 억	129663	N	N	N	N
126	20250207	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	34550585	17546	74.32	1968	1970	1966	2555	1378	1968	1969.14	2.30	188	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.31	2500	20241223	-21.20	1903	20241223	3.52	1970	0.00	20250207	1921	2.55	20250102	2500	-21.20	20241223	1903	3.52	20241223	N	487360	100	5 억	129663	N	N	N	N
127	20250207	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	28829975	14642	62.02	1968	1970	1966	2555	1378	1968	1968.99	2.30	188	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.26	2500	20241223	-21.24	1903	20241223	3.47	1970	-0.05	20250207	1921	2.50	20250102	2500	-21.24	20241223	1903	3.47	20241223	N	487360	100	5 억	129663	N	N	N	N
128	20250207	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	24874254	12633	53.51	1968	1970	1966	2555	1378	1968	1968.99	2.30	188	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.22	2500	20241223	-21.24	1903	20241223	3.47	1970	-0.05	20250207	1921	2.50	20250102	2500	-21.24	20241223	1903	3.47	20241223	N	487360	100	5 억	129663	N	N	N	N
129	20250207	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	19680	10	0.04	1968	1968	1968	2555	1378	1968	1968.00	2.30	10	1976	1971	1964	1959	1952	1974	1962	6	587	100	1370	1	1	5640000	111	12	0.00	2500	20241223	-21.28	1903	20241223	3.42	1969	-0.05	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	129663	N	N	N	N
130	20250206	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	8	2	0.41	46378311	23608	149.15	1960	1969	1957	2545	1372	1960	1964.52	2.30	1961	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.42	2500	20241223	-21.28	1903	20241223	3.42	1969	0.00	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	129664	N	N	N	N
131	20250206	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	8	2	0.41	45244442	23032	145.51	1960	1969	1957	2545	1372	1960	1964.42	2.30	1961	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.41	2500	20241223	-21.28	1903	20241223	3.42	1969	0.00	20250116	1921	2.45	20250102	2500	-21.28	20241223	1903	3.42	20241223	N	487360	100	5 억	129664	N	N	N	N
132	20250206	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	17371327	8860	55.98	1960	1965	1957	2545	1372	1960	1960.65	2.30	1956	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.16	2500	20241223	-21.52	1903	20241223	3.10	1969	-0.36	20250116	1921	2.13	20250102	2500	-21.52	20241223	1903	3.10	20241223	N	487360	100	5 억	129664	N	N	N	N
133	20250206	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	12143931	6196	39.15	1960	1965	1957	2545	1372	1960	1959.96	2.30	-1	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.11	2500	20241223	-21.48	1903	20241223	3.15	1969	-0.30	20250116	1921	2.19	20250102	2500	-21.48	20241223	1903	3.15	20241223	N	487360	100	5 억	129664	N	N	N	N
134	20250206	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	11064281	5646	35.67	1960	1965	1957	2545	1372	1960	1959.67	2.30	-1	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.10	2500	20241223	-21.48	1903	20241223	3.15	1969	-0.30	20250116	1921	2.19	20250102	2500	-21.48	20241223	1903	3.15	20241223	N	487360	100	5 억	129664	N	N	N	N
135	20250206	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	11048580	5638	35.62	1960	1965	1957	2545	1372	1960	1959.66	2.30	-1	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.10	2500	20241223	-21.56	1903	20241223	3.05	1969	-0.41	20250116	1921	2.08	20250102	2500	-21.56	20241223	1903	3.05	20241223	N	487360	100	5 억	129664	N	N	N	N
136	20250206	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	4	2	0.20	10899561	5562	35.14	1960	1965	1957	2545	1372	1960	1959.65	2.30	-1	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.10	2500	20241223	-21.44	1903	20241223	3.21	1969	-0.25	20250116	1921	2.24	20250102	2500	-21.44	20241223	1903	3.21	20241223	N	487360	100	5 억	129664	N	N	N	N
137	20250206	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	33331	17	0.11	1960	1965	1960	2545	1372	1960	1960.65	2.30	-1	1974	1966	1960	1952	1946	1971	1957	6	585	100	1370	1	1	5640000	111	12	0.00	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	129664	N	N	N	N
138	20250205	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-6	5	-0.31	31098500	15828	47.66	1956	1968	1954	2555	1377	1966	1964.78	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.28	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	129665	N	N	N	N
139	20250205	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-3	5	-0.15	25188296	12820	38.60	1956	1968	1954	2555	1377	1966	1964.77	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.23	2500	20241223	-21.48	1903	20241223	3.15	1969	-0.30	20250116	1921	2.19	20250102	2500	-21.48	20241223	1903	3.15	20241223	N	487360	100	5 억	129665	N	N	N	N
140	20250205	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-1	5	-0.05	25062783	12756	38.41	1956	1968	1954	2555	1377	1966	1964.78	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.23	2500	20241223	-21.40	1903	20241223	3.26	1969	-0.20	20250116	1921	2.29	20250102	2500	-21.40	20241223	1903	3.26	20241223	N	487360	100	5 억	129665	N	N	N	N
141	20250205	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	0	3	0.00	24251056	12343	37.17	1956	1968	1954	2555	1377	1966	1964.76	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.22	2500	20241223	-21.36	1903	20241223	3.31	1969	-0.15	20250116	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	129665	N	N	N	N
142	20250205	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	23988357	12209	36.76	1956	1968	1954	2555	1377	1966	1964.81	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.22	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	129665	N	N	N	N
143	20250205	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	9812292	5005	15.07	1956	1967	1954	2555	1377	1966	1960.50	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.09	2500	20241223	-21.32	1903	20241223	3.36	1969	-0.10	20250116	1921	2.39	20250102	2500	-21.32	20241223	1903	3.36	20241223	N	487360	100	5 억	129665	N	N	N	N
144	20250205	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-1	5	-0.05	4034195	2063	6.21	1956	1965	1954	2555	1377	1966	1955.50	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.04	2500	20241223	-21.40	1903	20241223	3.26	1969	-0.20	20250116	1921	2.29	20250102	2500	-21.40	20241223	1903	3.26	20241223	N	487360	100	5 억	129665	N	N	N	N
145	20250205	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-6	5	-0.31	1140361	583	1.76	1956	1960	1956	2555	1377	1966	1956.02	2.30	-1	1976	1971	1961	1956	1946	1973	1958	6	589	100	1370	1	1	5640000	111	12	0.01	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	129665	N	N	N	N
146	20250204	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	9	2	0.46	65116728	33211	83.69	1963	1966	1951	2540	1370	1957	1960.70	2.30	-11	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	111	12	0.59	2500	20241223	-21.36	1903	20241223	3.31	1969	-0.15	20250116	1921	2.34	20250102	2500	-21.36	20241223	1903	3.31	20241223	N	487360	100	5 억	129676	N	N	N	N
147	20250204	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	59248218	30226	76.17	1963	1965	1951	2540	1370	1957	1960.17	2.30	0	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	111	12	0.54	2500	20241223	-21.40	1903	20241223	3.26	1969	-0.20	20250116	1921	2.29	20250102	2500	-21.40	20241223	1903	3.26	20241223	N	487360	100	5 억	129676	N	N	N	N
148	20250204	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	5	2	0.26	49479677	25252	63.64	1963	1963	1951	2540	1370	1957	1959.44	2.30	0	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	111	12	0.45	2500	20241223	-21.52	1903	20241223	3.10	1969	-0.36	20250116	1921	2.13	20250102	2500	-21.52	20241223	1903	3.10	20241223	N	487360	100	5 억	129676	N	N	N	N
149	20250204	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	29972803	15303	38.57	1963	1963	1951	2540	1370	1957	1958.62	2.30	0	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	110	12	0.27	2500	20241223	-21.64	1903	20241223	2.94	1969	-0.51	20250116	1921	1.98	20250102	2500	-21.64	20241223	1903	2.94	20241223	N	487360	100	5 억	129676	N	N	N	N
150	20250204	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	23682064	12091	30.47	1963	1963	1951	2540	1370	1957	1958.65	2.30	-11	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	111	12	0.21	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	129676	N	N	N	N
151	20250204	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	15628099	7981	20.11	1963	1963	1951	2540	1370	1957	1958.16	2.30	-11	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	110	12	0.14	2500	20241223	-21.68	1903	20241223	2.89	1969	-0.56	20250116	1921	1.93	20250102	2500	-21.68	20241223	1903	2.89	20241223	N	487360	100	5 억	129676	N	N	N	N
152	20250204	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	1883635	963	2.43	1963	1963	1951	2540	1370	1957	1956.01	2.30	-11	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	111	12	0.02	2500	20241223	-21.60	1903	20241223	3.00	1969	-0.46	20250116	1921	2.03	20250102	2500	-21.60	20241223	1903	3.00	20241223	N	487360	100	5 억	129676	N	N	N	N
153	20250204	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	0	3	0.00	513193	263	0.66	1963	1963	1951	2540	1370	1957	1951.30	2.30	-1	1965	1961	1958	1954	1951	1959	1952	6	583	100	1360	1	1	5640000	110	12	0.00	2500	20241223	-21.72	1903	20241223	2.84	1969	-0.61	20250116	1921	1.87	20250102	2500	-21.72	20241223	1903	2.84	20241223	N	487360	100	5 억	129676	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History