KissMeData/492220/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	161457	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	64332132	32230	107.24	1996	1997	1993	2590	1397	1995	1996.03	1.18	222	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.52	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
3	20250228	151504	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	64332132	32230	107.24	1996	1997	1993	2590	1397	1995	1996.03	1.18	222	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.52	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
4	20250228	141506	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	54946940	27528	91.60	1996	1997	1993	2590	1397	1995	1996.04	1.18	222	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.44	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
5	20250228	131457	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	46835196	23464	78.07	1996	1997	1993	2590	1397	1995	1996.04	1.18	222	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.38	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
6	20250228	121450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	36800384	18437	61.35	1996	1997	1993	2590	1397	1995	1996.01	1.18	-698	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.30	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
7	20250228	111453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	28197637	14127	47.01	1996	1997	1993	2590	1397	1995	1996.01	1.18	-698	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.23	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73165	N	N	N	N
8	20250228	101452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	5428215	2721	9.05	1996	1996	1994	2590	1397	1995	1994.93	1.18	-729	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.04	3100	20241212	-35.65	1906	20241213	4.67	1997	-0.10	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73165	N	N	N	N
9	20250228	091459	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	9980	5	0.02	1996	1996	1996	2590	1397	1995	1996.00	1.18	5	1998	1996	1995	1993	1992	1996	1993	6	595	100	1390	1	1	6210000	124	12	0.00	3100	20241212	-35.61	1906	20241213	4.72	1997	-0.05	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73165	N	N	N	N
10	20250227	161439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	59889355	30004	59.49	1997	1997	1994	2590	1397	1995	1996.05	1.18	-266	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.48	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73436	N	N	N	N
11	20250227	151442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	57739240	28927	57.36	1997	1997	1994	2590	1397	1995	1996.03	1.18	61	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.47	3100	20241212	-35.58	1906	20241213	4.77	1997	0.00	20250226	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	N	492220	100	6 억	73436	N	N	N	N
12	20250227	141444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	23102513	11580	22.96	1997	1997	1994	2590	1397	1995	1995.04	1.18	-251	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.19	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73436	N	N	N	N
13	20250227	131442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	16788083	8416	16.69	1997	1997	1994	2590	1397	1995	1994.78	1.18	-95	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.14	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73436	N	N	N	N
14	20250227	121439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	16788083	8416	16.69	1997	1997	1994	2590	1397	1995	1994.78	1.18	-95	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.14	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73436	N	N	N	N
15	20250227	111451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	16788083	8416	16.69	1997	1997	1994	2590	1397	1995	1994.78	1.18	-95	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.14	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73436	N	N	N	N
16	20250227	101528	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	14487901	7263	14.40	1997	1997	1994	2590	1397	1995	1994.75	1.18	-95	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.12	3100	20241212	-35.65	1906	20241213	4.67	1997	0.00	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	73436	N	N	N	N
17	20250227	091554	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	311381	156	0.31	1997	1997	1996	2590	1397	1995	1996.03	1.18	-95	1999	1996	1994	1991	1989	1997	1992	6	595	100	1390	1	1	6210000	124	12	0.00	3100	20241212	-35.61	1906	20241213	4.72	1997	0.00	20250226	1924	3.74	20250102	3100	-35.61	20241212	1906	4.72	20241213	N	492220	100	6 억	73436	N	N	N	N
18	20250226	161441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	100591010	50435	93.29	1995	1997	1992	2590	1396	1994	1994.47	1.26	-4789	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.81	3100	20241212	-35.65	1906	20241213	4.67	1997	-0.10	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	78230	N	N	N	N
19	20250226	151448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	100591010	50435	93.29	1995	1997	1992	2590	1396	1994	1994.47	1.26	-4789	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.81	3100	20241212	-35.65	1906	20241213	4.67	1997	-0.10	20250226	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	78230	N	N	N	N
20	20250226	141448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	99443950	49860	92.23	1995	1997	1992	2590	1396	1994	1994.46	1.26	-4789	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.80	3100	20241212	-35.58	1906	20241213	4.77	1997	0.00	20250226	1924	3.79	20250102	3100	-35.58	20241212	1906	4.77	20241213	N	492220	100	6 억	78230	N	N	N	N
21	20250226	131444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	67391096	33796	62.51	1995	1995	1992	2590	1396	1994	1994.06	1.26	-4746	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.54	3100	20241212	-35.71	1906	20241213	4.56	1995	0.00	20250225	1924	3.59	20250102	3100	-35.71	20241212	1906	4.56	20241213	N	492220	100	6 억	78230	N	N	N	N
22	20250226	121443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	67295406	33748	62.42	1995	1995	1992	2590	1396	1994	1994.06	1.26	-4746	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.54	3100	20241212	-35.65	1906	20241213	4.67	1995	0.00	20250225	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	78230	N	N	N	N
23	20250226	111441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	66996156	33598	62.15	1995	1995	1992	2590	1396	1994	1994.05	1.26	-4746	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.54	3100	20241212	-35.65	1906	20241213	4.67	1995	0.00	20250225	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	78230	N	N	N	N
24	20250226	101438	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	66264649	33231	61.47	1995	1995	1992	2590	1396	1994	1994.06	1.26	-4746	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.54	3100	20241212	-35.65	1906	20241213	4.67	1995	0.00	20250225	1924	3.69	20250102	3100	-35.65	20241212	1906	4.67	20241213	N	492220	100	6 억	78230	N	N	N	N
25	20250226	091452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	15963967	8006	14.81	1995	1995	1992	2590	1396	1994	1994.00	1.26	-7879	2000	1997	1992	1989	1984	1998	1990	6	596	100	1390	1	1	6210000	124	12	0.13	3100	20241212	-35.68	1906	20241213	4.62	1995	0.00	20250225	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	N	492220	100	6 억	78230	N	N	N	N
26	20250225	161431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	106969215	53663	129.51	1992	1995	1987	2585	1395	1992	1993.35	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.86	3100	20241212	-35.68	1906	20241213	4.62	1995	-0.05	20250225	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	N	492220	100	6 억	79985	N	N	N	N
27	20250225	151429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	105458877	52905	127.68	1992	1995	1987	2585	1395	1992	1993.36	1.29	-1188	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.85	3100	20241212	-35.68	1906	20241213	4.62	1995	-0.05	20250225	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	N	492220	100	6 억	79985	N	N	N	N
28	20250225	141428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	62715269	31468	75.95	1992	1994	1987	2585	1395	1992	1992.99	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.51	3100	20241212	-35.74	1906	20241213	4.51	1994	-0.10	20250225	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	N	492220	100	6 억	79985	N	N	N	N
29	20250225	131434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	48400656	24285	58.61	1992	1994	1987	2585	1395	1992	1993.03	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.39	3100	20241212	-35.68	1906	20241213	4.62	1994	0.00	20250225	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	N	492220	100	6 억	79985	N	N	N	N
30	20250225	121431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	36176972	18154	43.81	1992	1994	1987	2585	1395	1992	1992.78	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.29	3100	20241212	-35.68	1906	20241213	4.62	1994	0.00	20250225	1924	3.64	20250102	3100	-35.68	20241212	1906	4.62	20241213	N	492220	100	6 억	79985	N	N	N	N
31	20250225	111429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	25198509	12647	30.52	1992	1994	1987	2585	1395	1992	1992.45	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.20	3100	20241212	-35.74	1906	20241213	4.51	1994	-0.10	20250225	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	N	492220	100	6 억	79985	N	N	N	N
32	20250225	101428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	17742453	8904	21.49	1992	1994	1987	2585	1395	1992	1992.64	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.14	3100	20241212	-35.74	1906	20241213	4.51	1994	-0.10	20250225	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	N	492220	100	6 억	79985	N	N	N	N
33	20250225	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	1	2	0.05	17527322	8796	21.23	1992	1994	1987	2585	1395	1992	1992.65	1.29	-1745	1998	1995	1990	1987	1982	1996	1988	6	593	100	1390	1	1	6210000	124	12	0.14	3100	20241212	-35.71	1906	20241213	4.56	1994	-0.05	20250225	1924	3.59	20250102	3100	-35.71	20241212	1906	4.56	20241213	N	492220	100	6 억	79985	N	N	N	N
34	20250224	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	3	2	0.15	82455671	41435	153.16	1985	1993	1985	2585	1393	1989	1990.00	1.39	-5998	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.67	3100	20241212	-35.74	1906	20241213	4.51	1993	-0.05	20250224	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	N	492220	100	6 억	86268	N	N	N	N
35	20250224	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	82449695	41432	153.15	1985	1993	1985	2585	1393	1989	1990.00	1.39	-5997	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.67	3100	20241212	-35.77	1906	20241213	4.46	1993	-0.10	20250224	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	N	492220	100	6 억	86268	N	N	N	N
36	20250224	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	63102236	31718	117.24	1985	1991	1985	2585	1393	1989	1989.48	1.39	-5931	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.51	3100	20241212	-35.77	1906	20241213	4.46	1992	-0.05	20250219	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	N	492220	100	6 억	86268	N	N	N	N
37	20250224	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	54590731	27443	101.44	1985	1991	1985	2585	1393	1989	1989.24	1.39	-5931	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.44	3100	20241212	-35.77	1906	20241213	4.46	1992	-0.05	20250219	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	N	492220	100	6 억	86268	N	N	N	N
38	20250224	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	45830331	23043	85.18	1985	1991	1985	2585	1393	1989	1988.90	1.39	-5931	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.37	3100	20241212	-35.77	1906	20241213	4.46	1992	-0.05	20250219	1924	3.48	20250102	3100	-35.77	20241212	1906	4.46	20241213	N	492220	100	6 억	86268	N	N	N	N
39	20250224	111412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	37452411	18835	69.62	1985	1991	1985	2585	1393	1989	1988.45	1.39	-5931	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.30	3100	20241212	-35.81	1906	20241213	4.41	1992	-0.10	20250219	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	N	492220	100	6 억	86268	N	N	N	N
40	20250224	101411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-4	5	-0.20	31893111	16042	59.30	1985	1991	1985	2585	1393	1989	1988.10	1.39	-5931	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	123	12	0.26	3100	20241212	-35.97	1906	20241213	4.14	1992	-0.35	20250219	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	86268	N	N	N	N
41	20250224	091419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	218610	110	0.41	1985	1990	1985	2585	1393	1989	1987.36	1.39	52	1995	1991	1987	1983	1979	1993	1985	6	596	100	1390	1	1	6210000	124	12	0.00	3100	20241212	-35.81	1906	20241213	4.41	1992	-0.10	20250219	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	N	492220	100	6 억	86268	N	N	N	N
42	20250221	161405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	53766473	27053	42.74	1989	1991	1983	2575	1389	1984	1987.45	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	124	12	0.44	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	92743	N	N	N	N
43	20250221	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	53766473	27053	42.74	1989	1991	1983	2575	1389	1984	1987.45	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	124	12	0.44	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	92743	N	N	N	N
44	20250221	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	39598790	19934	31.49	1989	1989	1983	2575	1389	1984	1986.49	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	124	12	0.32	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	92743	N	N	N	N
45	20250221	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	3	2	0.15	33264916	16749	26.46	1989	1989	1983	2575	1389	1984	1986.08	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	123	12	0.27	3100	20241212	-35.90	1906	20241213	4.25	1992	-0.25	20250219	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	92743	N	N	N	N
46	20250221	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	30546180	15381	24.30	1989	1989	1983	2575	1389	1984	1985.97	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	124	12	0.25	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	92743	N	N	N	N
47	20250221	111407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	2	2	0.10	13186708	6647	10.50	1989	1989	1983	2575	1389	1984	1983.86	1.49	-6409	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	123	12	0.11	3100	20241212	-35.94	1906	20241213	4.20	1992	-0.30	20250219	1924	3.22	20250102	3100	-35.94	20241212	1906	4.20	20241213	N	492220	100	6 억	92743	N	N	N	N
48	20250221	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	4	2	0.20	95365	48	0.08	1989	1989	1984	2575	1389	1984	1986.77	1.49	10	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	123	12	0.00	3100	20241212	-35.87	1906	20241213	4.30	1992	-0.20	20250219	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	92743	N	N	N	N
49	20250221	091412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	5	2	0.25	25857	13	0.02	1989	1989	1989	2575	1389	1984	1989.00	1.49	10	1994	1988	1986	1980	1978	1988	1980	6	591	100	1380	1	1	6210000	124	12	0.00	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	92743	N	N	N	N
50	20250220	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-1	5	-0.05	125851995	63294	53.84	1991	1992	1984	2580	1390	1985	1988.37	1.87	-24050	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	1.02	3100	20241212	-36.00	1906	20241213	4.09	1992	0.00	20250219	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	116073	N	N	N	N
51	20250220	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	0	3	0.00	125294491	63013	53.60	1991	1992	1984	2580	1390	1985	1988.39	1.87	-23769	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	1.01	3100	20241212	-35.97	1906	20241213	4.14	1992	0.00	20250219	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	116073	N	N	N	N
52	20250220	141405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	56779335	28563	24.30	1991	1992	1984	2580	1390	1985	1987.86	1.87	-17909	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	0.46	3100	20241212	-35.87	1906	20241213	4.30	1992	0.00	20250219	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	116073	N	N	N	N
53	20250220	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	3	2	0.15	47242899	23766	20.22	1991	1992	1984	2580	1390	1985	1987.84	1.87	-16030	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	0.38	3100	20241212	-35.87	1906	20241213	4.30	1992	0.00	20250219	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	116073	N	N	N	N
54	20250220	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	35276210	17746	15.09	1991	1992	1984	2580	1390	1985	1987.84	1.87	-11400	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	0.29	3100	20241212	-35.90	1906	20241213	4.25	1992	0.00	20250219	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	116073	N	N	N	N
55	20250220	111402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	26326235	13244	11.27	1991	1992	1984	2580	1390	1985	1987.79	1.87	-9875	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	123	12	0.21	3100	20241212	-35.90	1906	20241213	4.25	1992	0.00	20250219	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	116073	N	N	N	N
56	20250220	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	4	2	0.20	25233451	12694	10.80	1991	1992	1984	2580	1390	1985	1987.83	1.87	-9875	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	124	12	0.20	3100	20241212	-35.84	1906	20241213	4.35	1992	0.00	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	116073	N	N	N	N
57	20250220	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	5	2	0.25	12495794	6276	5.34	1991	1992	1990	2580	1390	1985	1991.04	1.87	-3563	1995	1989	1986	1980	1977	1988	1979	6	595	100	1380	1	1	6210000	124	12	0.10	3100	20241212	-35.81	1906	20241213	4.41	1992	0.00	20250219	1924	3.43	20250102	3100	-35.81	20241212	1906	4.41	20241213	N	492220	100	6 억	116073	N	N	N	N
58	20250219	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	233844406	117563	164.21	1988	1992	1983	2580	1391	1986	1989.10	1.25	46597	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	123	12	1.89	3100	20241212	-35.97	1906	20241213	4.14	1992	-0.35	20250219	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	77849	N	N	N	N
59	20250219	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	232555341	116914	163.30	1988	1992	1983	2580	1391	1986	1989.11	1.25	46792	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	124	12	1.88	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	77849	N	N	N	N
60	20250219	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	224102347	112664	157.36	1988	1992	1984	2580	1391	1986	1989.12	1.25	46889	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	124	12	1.81	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	77849	N	N	N	N
61	20250219	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	198525453	99794	139.39	1988	1992	1985	2580	1391	1986	1989.35	1.25	55097	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	124	12	1.61	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	77849	N	N	N	N
62	20250219	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	133543821	67117	93.75	1988	1992	1985	2580	1391	1986	1989.72	1.25	50300	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	124	12	1.08	3100	20241212	-35.84	1906	20241213	4.35	1992	-0.15	20250219	1924	3.38	20250102	3100	-35.84	20241212	1906	4.35	20241213	N	492220	100	6 억	77849	N	N	N	N
63	20250219	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	6	2	0.30	125782641	63215	88.30	1988	1992	1985	2580	1391	1986	1989.76	1.25	50200	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	124	12	1.02	3100	20241212	-35.74	1906	20241213	4.51	1992	0.00	20250219	1924	3.53	20250102	3100	-35.74	20241212	1906	4.51	20241213	N	492220	100	6 억	77849	N	N	N	N
64	20250219	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	19393595	9759	13.63	1988	1989	1985	2580	1391	1986	1987.25	1.25	10	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	123	12	0.16	3100	20241212	-35.87	1906	20241213	4.30	1989	0.00	20250218	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	77849	N	N	N	N
65	20250219	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	270106	136	0.19	1988	1988	1985	2580	1391	1986	1986.07	1.25	10	1992	1988	1985	1981	1978	1987	1980	6	594	100	1390	1	1	6210000	123	12	0.00	3100	20241212	-35.94	1906	20241213	4.20	1989	-0.15	20250218	1924	3.22	20250102	3100	-35.94	20241212	1906	4.20	20241213	N	492220	100	6 억	77849	N	N	N	N
66	20250218	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	142109936	71595	162.44	1988	1989	1982	2580	1391	1986	1984.91	1.44	-11673	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	1.15	3100	20241212	-35.94	1906	20241213	4.20	1989	-0.15	20250218	1924	3.22	20250102	3100	-35.94	20241212	1906	4.20	20241213	N	492220	100	6 억	89529	N	N	N	N
67	20250218	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-2	5	-0.10	142107950	71594	162.44	1988	1989	1982	2580	1391	1986	1984.91	1.44	-11673	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	1.15	3100	20241212	-36.00	1906	20241213	4.09	1989	-0.25	20250218	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	89529	N	N	N	N
68	20250218	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-2	5	-0.10	139479150	70269	159.43	1988	1989	1982	2580	1391	1986	1984.93	1.44	-11673	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	1.13	3100	20241212	-36.00	1906	20241213	4.09	1989	-0.25	20250218	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	89529	N	N	N	N
69	20250218	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	110330333	55584	126.11	1988	1989	1982	2580	1391	1986	1984.93	1.44	-11715	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	0.90	3100	20241212	-35.97	1906	20241213	4.14	1989	-0.20	20250218	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89529	N	N	N	N
70	20250218	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	33663799	16961	38.48	1988	1989	1982	2580	1391	1986	1984.78	1.44	-12119	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	0.27	3100	20241212	-35.97	1906	20241213	4.14	1989	-0.20	20250218	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89529	N	N	N	N
71	20250218	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	23486304	11832	26.85	1988	1989	1982	2580	1391	1986	1984.98	1.44	-9108	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	0.19	3100	20241212	-35.90	1906	20241213	4.25	1989	-0.10	20250218	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	89529	N	N	N	N
72	20250218	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	14053324	7082	16.07	1988	1988	1982	2580	1391	1986	1984.37	1.44	-6094	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	0.11	3100	20241212	-35.90	1906	20241213	4.25	1988	0.00	20250217	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	89529	N	N	N	N
73	20250218	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-4	5	-0.20	13259586	6682	15.16	1988	1988	1982	2580	1391	1986	1984.37	1.44	-6094	1995	1990	1983	1978	1971	1993	1981	6	594	100	1390	1	1	6210000	123	12	0.11	3100	20241212	-36.06	1906	20241213	3.99	1988	0.00	20250217	1924	3.01	20250102	3100	-36.06	20241212	1906	3.99	20241213	N	492220	100	6 억	89529	N	N	N	N
74	20250217	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	87504514	44075	45.14	1981	1988	1976	2575	1389	1983	1985.35	1.44	278	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.71	3100	20241212	-35.94	1906	20241213	4.20	1988	-0.10	20250217	1924	3.22	20250102	3100	-35.94	20241212	1906	4.20	20241213	N	492220	100	6 억	89266	N	N	N	N
75	20250217	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	86608826	43624	44.67	1981	1988	1976	2575	1389	1983	1985.35	1.44	728	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.70	3100	20241212	-35.87	1906	20241213	4.30	1988	0.00	20250217	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	89266	N	N	N	N
76	20250217	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	66603999	33556	34.36	1981	1988	1976	2575	1389	1983	1984.86	1.44	264	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.54	3100	20241212	-35.97	1906	20241213	4.14	1988	-0.15	20250217	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89266	N	N	N	N
77	20250217	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	5	2	0.25	56397119	28414	29.10	1981	1988	1976	2575	1389	1983	1984.84	1.44	264	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.46	3100	20241212	-35.87	1906	20241213	4.30	1988	0.00	20250217	1924	3.33	20250102	3100	-35.87	20241212	1906	4.30	20241213	N	492220	100	6 억	89266	N	N	N	N
78	20250217	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	37645857	18974	19.43	1981	1987	1976	2575	1389	1983	1984.08	1.44	264	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.31	3100	20241212	-35.97	1906	20241213	4.14	1987	0.00	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89266	N	N	N	N
79	20250217	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	33321352	16796	17.20	1981	1987	1976	2575	1389	1983	1983.89	1.44	264	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.27	3100	20241212	-35.97	1906	20241213	4.14	1987	0.00	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89266	N	N	N	N
80	20250217	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	21787659	10985	11.25	1981	1987	1976	2575	1389	1983	1983.40	1.44	-1661	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.18	3100	20241212	-36.00	1906	20241213	4.09	1987	0.00	20250214	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	89266	N	N	N	N
81	20250217	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	6485819	3274	3.35	1981	1985	1976	2575	1389	1983	1981.01	1.44	-1591	1989	1985	1983	1979	1977	1985	1979	6	592	100	1380	1	1	6210000	123	12	0.05	3100	20241212	-35.97	1906	20241213	4.14	1987	-0.10	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	89266	N	N	N	N
82	20250214	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	193840370	97625	368.65	1985	1987	1981	2575	1389	1983	1985.56	1.17	17936	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.57	3100	20241212	-36.03	1906	20241213	4.04	1987	-0.20	20250214	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	72532	N	N	N	N
83	20250214	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	178969694	90133	340.36	1985	1987	1981	2575	1389	1983	1985.62	1.17	19428	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.45	3100	20241212	-35.97	1906	20241213	4.14	1987	-0.10	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	72532	N	N	N	N
84	20250214	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	165269868	83231	314.29	1985	1987	1981	2575	1389	1983	1985.68	1.17	19428	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.34	3100	20241212	-36.03	1906	20241213	4.04	1987	-0.20	20250214	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	72532	N	N	N	N
85	20250214	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	165176667	83184	314.12	1985	1987	1981	2575	1389	1983	1985.68	1.17	19389	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.34	3100	20241212	-35.97	1906	20241213	4.14	1987	-0.10	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	72532	N	N	N	N
86	20250214	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	165168727	83180	314.10	1985	1987	1981	2575	1389	1983	1985.68	1.17	19389	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.34	3100	20241212	-35.94	1906	20241213	4.20	1987	-0.05	20250214	1924	3.22	20250102	3100	-35.94	20241212	1906	4.20	20241213	N	492220	100	6 억	72532	N	N	N	N
87	20250214	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	145311161	73180	276.34	1985	1987	1981	2575	1389	1983	1985.67	1.17	19389	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	1.18	3100	20241212	-35.97	1906	20241213	4.14	1987	-0.10	20250214	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	72532	N	N	N	N
88	20250214	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	4	2	0.20	104542401	52648	198.81	1985	1987	1981	2575	1389	1983	1985.69	1.17	19264	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	0.85	3100	20241212	-35.90	1906	20241213	4.25	1987	0.00	20250214	1924	3.27	20250102	3100	-35.90	20241212	1906	4.25	20241213	N	492220	100	6 억	72532	N	N	N	N
89	20250214	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	2	2	0.10	20354936	10257	38.73	1985	1986	1981	2575	1389	1983	1984.49	1.17	-879	1996	1989	1979	1972	1962	1984	1967	6	592	100	1380	1	1	6210000	123	12	0.17	3100	20241212	-35.97	1906	20241213	4.14	1986	0.00	20250213	1924	3.17	20250102	3100	-35.97	20241212	1906	4.14	20241213	N	492220	100	6 억	72532	N	N	N	N
90	20250213	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	52494534	26482	33.24	1986	1986	1969	2575	1388	1982	1982.27	1.28	-6896	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.43	3100	20241212	-36.03	1906	20241213	4.04	1986	-0.15	20250213	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	79438	N	N	N	N
91	20250213	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	49063944	24752	31.06	1986	1986	1969	2575	1388	1982	1982.22	1.28	-6886	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.40	3100	20241212	-36.00	1906	20241213	4.09	1986	-0.10	20250213	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	79438	N	N	N	N
92	20250213	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	46515836	23467	29.45	1986	1986	1969	2575	1388	1982	1982.18	1.28	-6899	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.38	3100	20241212	-36.03	1906	20241213	4.04	1986	-0.15	20250213	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	79438	N	N	N	N
93	20250213	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	2	2	0.10	35032935	17676	22.18	1986	1986	1969	2575	1388	1982	1981.95	1.28	-6923	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.28	3100	20241212	-36.00	1906	20241213	4.09	1986	-0.10	20250213	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	79438	N	N	N	N
94	20250213	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	30777407	15530	19.49	1986	1986	1969	2575	1388	1982	1981.80	1.28	-6933	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.25	3100	20241212	-36.03	1906	20241213	4.04	1986	-0.15	20250213	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	79438	N	N	N	N
95	20250213	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	1	2	0.05	17071638	8619	10.82	1986	1986	1969	2575	1388	1982	1980.70	1.28	-6943	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.14	3100	20241212	-36.03	1906	20241213	4.04	1986	-0.15	20250213	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	79438	N	N	N	N
96	20250213	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-3	5	-0.15	14912364	7529	9.45	1986	1986	1969	2575	1388	1982	1980.66	1.28	-6953	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.12	3100	20241212	-36.16	1906	20241213	3.83	1986	-0.35	20250213	1924	2.86	20250102	3100	-36.16	20241212	1906	3.83	20241213	N	492220	100	6 억	79438	N	N	N	N
97	20250213	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-2	5	-0.10	13715508	6925	8.69	1986	1986	1980	2575	1388	1982	1980.58	1.28	-6641	1996	1989	1977	1970	1958	1992	1973	6	593	100	1380	1	1	6210000	123	12	0.11	3100	20241212	-36.13	1906	20241213	3.88	1986	-0.30	20250213	1924	2.91	20250102	3100	-36.13	20241212	1906	3.88	20241213	N	492220	100	6 억	79438	N	N	N	N
98	20250212	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	8	2	0.41	156197134	78836	159.43	1976	1984	1965	2565	1382	1974	1981.29	1.30	-1499	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	1.27	3100	20241212	-36.06	1906	20241213	3.99	1984	-0.10	20250212	1924	3.01	20250102	3100	-36.06	20241212	1906	3.99	20241213	N	492220	100	6 억	81038	N	N	N	N
99	20250212	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	9	2	0.46	152886224	77166	156.05	1976	1984	1965	2565	1382	1974	1981.26	1.30	-1494	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	1.24	3100	20241212	-36.03	1906	20241213	4.04	1984	-0.05	20250212	1924	3.07	20250102	3100	-36.03	20241212	1906	4.04	20241213	N	492220	100	6 억	81038	N	N	N	N
100	20250212	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	10	2	0.51	137020409	69165	139.87	1976	1984	1965	2565	1382	1974	1981.07	1.30	-1632	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	1.11	3100	20241212	-36.00	1906	20241213	4.09	1984	0.00	20250212	1924	3.12	20250102	3100	-36.00	20241212	1906	4.09	20241213	N	492220	100	6 억	81038	N	N	N	N
101	20250212	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	8	2	0.41	94661711	47806	96.68	1976	1983	1965	2565	1382	1974	1980.12	1.30	-1774	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	0.77	3100	20241212	-36.06	1906	20241213	3.99	1983	-0.05	20250212	1924	3.01	20250102	3100	-36.06	20241212	1906	3.99	20241213	N	492220	100	6 억	81038	N	N	N	N
102	20250212	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	79142982	39975	80.84	1976	1983	1965	2565	1382	1974	1979.81	1.30	-1806	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	0.64	3100	20241212	-36.13	1906	20241213	3.88	1983	-0.15	20250212	1924	2.91	20250102	3100	-36.13	20241212	1906	3.88	20241213	N	492220	100	6 억	81038	N	N	N	N
103	20250212	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	8	2	0.41	60205640	30418	61.52	1976	1983	1965	2565	1382	1974	1979.28	1.30	-1806	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	0.49	3100	20241212	-36.06	1906	20241213	3.99	1983	-0.05	20250212	1924	3.01	20250102	3100	-36.06	20241212	1906	3.99	20241213	N	492220	100	6 억	81038	N	N	N	N
104	20250212	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	6	2	0.30	39652106	20046	40.54	1976	1981	1965	2565	1382	1974	1978.06	1.30	4	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	123	12	0.32	3100	20241212	-36.13	1906	20241213	3.88	1981	-0.05	20250212	1924	2.91	20250102	3100	-36.13	20241212	1906	3.88	20241213	N	492220	100	6 억	81038	N	N	N	N
105	20250212	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	-7	5	-0.35	3937479	2000	4.04	1976	1976	1965	2565	1382	1974	1968.74	1.30	4	1982	1978	1972	1968	1962	1980	1970	6	591	100	1380	1	1	6210000	122	12	0.03	3100	20241212	-36.55	1906	20241213	3.20	1976	0.00	20250211	1924	2.23	20250102	3100	-36.55	20241212	1906	3.20	20241213	N	492220	100	6 억	81038	N	N	N	N
106	20250211	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	6	2	0.30	97434758	49401	267.12	1968	1976	1966	2555	1378	1968	1972.32	1.45	-8941	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	123	12	0.80	3100	20241212	-36.32	1906	20241213	3.57	1976	-0.10	20250211	1924	2.60	20250102	3100	-36.32	20241212	1906	3.57	20241213	N	492220	100	6 억	89984	N	N	N	N
107	20250211	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	8	2	0.41	96583902	48970	264.79	1968	1976	1966	2555	1378	1968	1972.31	1.45	-8941	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	123	12	0.79	3100	20241212	-36.26	1906	20241213	3.67	1976	0.00	20250211	1924	2.70	20250102	3100	-36.26	20241212	1906	3.67	20241213	N	492220	100	6 억	89984	N	N	N	N
108	20250211	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	7	2	0.36	54367246	27579	149.12	1968	1975	1966	2555	1378	1968	1971.33	1.45	-8169	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	123	12	0.44	3100	20241212	-36.29	1906	20241213	3.62	1975	0.00	20250211	1924	2.65	20250102	3100	-36.29	20241212	1906	3.62	20241213	N	492220	100	6 억	89984	N	N	N	N
109	20250211	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	34200814	17363	93.88	1968	1974	1966	2555	1378	1968	1969.75	1.45	-8169	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	122	12	0.28	3100	20241212	-36.45	1906	20241213	3.36	1974	-0.20	20250211	1924	2.39	20250102	3100	-36.45	20241212	1906	3.36	20241213	N	492220	100	6 억	89984	N	N	N	N
110	20250211	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	31014599	15748	85.15	1968	1974	1966	2555	1378	1968	1969.43	1.45	-8169	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	123	12	0.25	3100	20241212	-36.35	1906	20241213	3.52	1974	-0.05	20250211	1924	2.55	20250102	3100	-36.35	20241212	1906	3.52	20241213	N	492220	100	6 억	89984	N	N	N	N
111	20250211	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	26389540	13404	72.48	1968	1974	1966	2555	1378	1968	1968.78	1.45	-8169	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	123	12	0.22	3100	20241212	-36.35	1906	20241213	3.52	1974	-0.05	20250211	1924	2.55	20250102	3100	-36.35	20241212	1906	3.52	20241213	N	492220	100	6 억	89984	N	N	N	N
112	20250211	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	2	2	0.10	20564025	10448	56.49	1968	1972	1966	2555	1378	1968	1968.23	1.45	-7422	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	122	12	0.17	3100	20241212	-36.45	1906	20241213	3.36	1972	-0.10	20250211	1924	2.39	20250102	3100	-36.45	20241212	1906	3.36	20241213	N	492220	100	6 억	89984	N	N	N	N
113	20250211	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	10283513	5228	28.27	1968	1968	1966	2555	1378	1968	1967.01	1.45	-5072	1974	1971	1967	1964	1960	1972	1965	6	587	100	1370	1	1	6210000	122	12	0.08	3100	20241212	-36.52	1906	20241213	3.25	1970	-0.10	20250210	1924	2.29	20250102	3100	-36.52	20241212	1906	3.25	20241213	N	492220	100	6 억	89984	N	N	N	N
114	20250210	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	36370438	18494	24.64	1964	1970	1963	2555	1377	1967	1966.61	1.45	40	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.30	3100	20241212	-36.52	1906	20241213	3.25	1970	-0.10	20250210	1924	2.29	20250102	3100	-36.52	20241212	1906	3.25	20241213	N	492220	100	6 억	89944	N	N	N	N
115	20250210	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	2	2	0.10	35425728	18014	24.00	1964	1970	1963	2555	1377	1967	1966.57	1.45	444	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.29	3100	20241212	-36.48	1906	20241213	3.31	1970	-0.05	20250210	1924	2.34	20250102	3100	-36.48	20241212	1906	3.31	20241213	N	492220	100	6 억	89944	N	N	N	N
116	20250210	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	2	2	0.10	30020661	15270	20.35	1964	1969	1963	2555	1377	1967	1965.99	1.45	444	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.25	3100	20241212	-36.48	1906	20241213	3.31	1969	0.00	20250207	1924	2.34	20250102	3100	-36.48	20241212	1906	3.31	20241213	N	492220	100	6 억	89944	N	N	N	N
117	20250210	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	26930411	13700	18.26	1964	1968	1963	2555	1377	1967	1965.72	1.45	40	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.22	3100	20241212	-36.52	1906	20241213	3.25	1969	-0.05	20250207	1924	2.29	20250102	3100	-36.52	20241212	1906	3.25	20241213	N	492220	100	6 억	89944	N	N	N	N
118	20250210	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	26633293	13549	18.05	1964	1968	1963	2555	1377	1967	1965.70	1.45	40	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.22	3100	20241212	-36.55	1906	20241213	3.20	1969	-0.10	20250207	1924	2.23	20250102	3100	-36.55	20241212	1906	3.20	20241213	N	492220	100	6 억	89944	N	N	N	N
119	20250210	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	25309513	12876	17.16	1964	1968	1963	2555	1377	1967	1965.63	1.45	76	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.21	3100	20241212	-36.55	1906	20241213	3.20	1969	-0.10	20250207	1924	2.23	20250102	3100	-36.55	20241212	1906	3.20	20241213	N	492220	100	6 억	89944	N	N	N	N
120	20250210	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-4	5	-0.20	25299677	12871	17.15	1964	1968	1963	2555	1377	1967	1965.63	1.45	76	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.21	3100	20241212	-36.68	1906	20241213	2.99	1969	-0.30	20250207	1924	2.03	20250102	3100	-36.68	20241212	1906	2.99	20241213	N	492220	100	6 억	89944	N	N	N	N
121	20250210	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-1	5	-0.05	47153	24	0.03	1964	1967	1964	2555	1377	1967	1964.71	1.45	0	1976	1971	1964	1959	1952	1974	1962	6	588	100	1370	1	1	6210000	122	12	0.00	3100	20241212	-36.58	1906	20241213	3.15	1969	-0.15	20250207	1924	2.18	20250102	3100	-36.58	20241212	1906	3.15	20241213	N	492220	100	6 억	89944	N	N	N	N
122	20250207	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	7	2	0.36	147266833	75043	68.05	1959	1969	1957	2545	1372	1960	1962.43	1.53	-3693	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	1.21	3100	20241212	-36.55	1906	20241213	3.20	1969	-0.10	20250207	1924	2.23	20250102	3100	-36.55	20241212	1906	3.20	20241213	N	492220	100	6 억	95077	N	N	N	N
123	20250207	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	9	2	0.46	146381683	74593	67.64	1959	1969	1957	2545	1372	1960	1962.41	1.53	-3243	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	1.20	3100	20241212	-36.48	1906	20241213	3.31	1969	0.00	20250207	1924	2.34	20250102	3100	-36.48	20241212	1906	3.31	20241213	N	492220	100	6 억	95077	N	N	N	N
124	20250207	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	4	2	0.20	100903749	51446	46.65	1959	1964	1957	2545	1372	1960	1961.35	1.53	-15165	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.83	3100	20241212	-36.65	1906	20241213	3.04	1968	-0.20	20250114	1924	2.08	20250102	3100	-36.65	20241212	1906	3.04	20241213	N	492220	100	6 억	95077	N	N	N	N
125	20250207	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	68854657	35115	31.84	1959	1963	1957	2545	1372	1960	1960.83	1.53	-24797	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.57	3100	20241212	-36.71	1906	20241213	2.94	1968	-0.30	20250114	1924	1.98	20250102	3100	-36.71	20241212	1906	2.94	20241213	N	492220	100	6 억	95077	N	N	N	N
126	20250207	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	29391890	14992	13.59	1959	1963	1957	2545	1372	1960	1960.50	1.53	-5805	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.24	3100	20241212	-36.68	1906	20241213	2.99	1968	-0.25	20250114	1924	2.03	20250102	3100	-36.68	20241212	1906	2.99	20241213	N	492220	100	6 억	95077	N	N	N	N
127	20250207	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	25771913	13147	11.92	1959	1963	1957	2545	1372	1960	1960.29	1.53	-5913	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.21	3100	20241212	-36.68	1906	20241213	2.99	1968	-0.25	20250114	1924	2.03	20250102	3100	-36.68	20241212	1906	2.99	20241213	N	492220	100	6 억	95077	N	N	N	N
128	20250207	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	22466541	11463	10.39	1959	1963	1957	2545	1372	1960	1959.92	1.53	-5945	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.18	3100	20241212	-36.68	1906	20241213	2.99	1968	-0.25	20250114	1924	2.03	20250102	3100	-36.68	20241212	1906	2.99	20241213	N	492220	100	6 억	95077	N	N	N	N
129	20250207	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	6780290	3461	3.14	1959	1961	1959	2545	1372	1960	1959.06	1.53	-1336	1969	1964	1956	1951	1943	1967	1954	6	585	100	1370	1	1	6210000	122	12	0.06	3100	20241212	-36.74	1906	20241213	2.89	1968	-0.36	20250114	1924	1.92	20250102	3100	-36.74	20241212	1906	2.89	20241213	N	492220	100	6 억	95077	N	N	N	N
130	20250206	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	12	2	0.62	215986177	110280	229.27	1949	1961	1948	2530	1364	1948	1958.53	1.38	15980	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.78	3100	20241212	-36.77	1906	20241213	2.83	1968	-0.41	20250114	1924	1.87	20250102	3100	-36.77	20241212	1906	2.83	20241213	N	492220	100	6 억	85651	N	N	N	N
131	20250206	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	13	2	0.67	208546777	106485	221.38	1949	1961	1948	2530	1364	1948	1958.46	1.38	16018	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.71	3100	20241212	-36.74	1906	20241213	2.89	1968	-0.36	20250114	1924	1.92	20250102	3100	-36.74	20241212	1906	2.89	20241213	N	492220	100	6 억	85651	N	N	N	N
132	20250206	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	9	2	0.46	175351593	89545	186.16	1949	1961	1948	2530	1364	1948	1958.25	1.38	16018	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.44	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	85651	N	N	N	N
133	20250206	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	10	2	0.51	164654464	84077	174.80	1949	1961	1948	2530	1364	1948	1958.38	1.38	16312	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.35	3100	20241212	-36.84	1906	20241213	2.73	1968	-0.51	20250114	1924	1.77	20250102	3100	-36.84	20241212	1906	2.73	20241213	N	492220	100	6 억	85651	N	N	N	N
134	20250206	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	10	2	0.51	162434155	82943	172.44	1949	1961	1948	2530	1364	1948	1958.38	1.38	16312	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.34	3100	20241212	-36.84	1906	20241213	2.73	1968	-0.51	20250114	1924	1.77	20250102	3100	-36.84	20241212	1906	2.73	20241213	N	492220	100	6 억	85651	N	N	N	N
135	20250206	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	11	2	0.56	160280342	81843	170.15	1949	1961	1948	2530	1364	1948	1958.39	1.38	16312	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.32	3100	20241212	-36.81	1906	20241213	2.78	1968	-0.46	20250114	1924	1.82	20250102	3100	-36.81	20241212	1906	2.78	20241213	N	492220	100	6 억	85651	N	N	N	N
136	20250206	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	13	2	0.67	139558262	71275	148.18	1949	1961	1948	2530	1364	1948	1958.03	1.38	16350	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	122	12	1.15	3100	20241212	-36.74	1906	20241213	2.89	1968	-0.36	20250114	1924	1.92	20250102	3100	-36.74	20241212	1906	2.89	20241213	N	492220	100	6 억	85651	N	N	N	N
137	20250206	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	1	2	0.05	1469546	754	1.57	1949	1949	1949	2530	1364	1948	1949.00	1.38	-36	1962	1954	1951	1943	1940	1953	1942	6	582	100	1360	1	1	6210000	121	12	0.01	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	85651	N	N	N	N
138	20250205	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-9	5	-0.46	93697129	47950	33.43	1956	1959	1948	2540	1370	1957	1954.06	1.77	-24563	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	121	12	0.77	3100	20241212	-37.16	1906	20241213	2.20	1968	-1.02	20250114	1924	1.25	20250102	3100	-37.16	20241212	1906	2.20	20241213	N	492220	100	6 억	110214	N	N	N	N
139	20250205	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	93067465	47628	33.21	1956	1959	1948	2540	1370	1957	1954.05	1.77	-24542	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	122	12	0.77	3100	20241212	-36.84	1906	20241213	2.73	1968	-0.51	20250114	1924	1.77	20250102	3100	-36.84	20241212	1906	2.73	20241213	N	492220	100	6 억	110214	N	N	N	N
140	20250205	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	0	3	0.00	88200382	45141	31.48	1956	1959	1948	2540	1370	1957	1953.89	1.77	-24551	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	122	12	0.73	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	110214	N	N	N	N
141	20250205	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	35713872	18246	12.72	1956	1959	1949	2540	1370	1957	1957.35	1.77	-630	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	122	12	0.29	3100	20241212	-36.81	1906	20241213	2.78	1968	-0.46	20250114	1924	1.82	20250102	3100	-36.81	20241212	1906	2.78	20241213	N	492220	100	6 억	110214	N	N	N	N
142	20250205	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	30051843	15355	10.71	1956	1959	1949	2540	1370	1957	1957.14	1.77	-630	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	122	12	0.25	3100	20241212	-36.81	1906	20241213	2.78	1968	-0.46	20250114	1924	1.82	20250102	3100	-36.81	20241212	1906	2.78	20241213	N	492220	100	6 억	110214	N	N	N	N
143	20250205	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	12456593	6370	4.44	1956	1959	1949	2540	1370	1957	1955.51	1.77	-630	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	121	12	0.10	3100	20241212	-36.90	1906	20241213	2.62	1968	-0.61	20250114	1924	1.66	20250102	3100	-36.90	20241212	1906	2.62	20241213	N	492220	100	6 억	110214	N	N	N	N
144	20250205	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	0	3	0.00	4903269	2506	1.75	1956	1959	1949	2540	1370	1957	1956.61	1.77	-9	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	122	12	0.04	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	110214	N	N	N	N
145	20250205	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-8	5	-0.41	44852	23	0.02	1956	1956	1949	2540	1370	1957	1950.09	1.77	0	1972	1964	1951	1943	1930	1968	1947	6	583	100	1360	1	1	6210000	121	12	0.00	3100	20241212	-37.13	1906	20241213	2.26	1968	-0.97	20250114	1924	1.30	20250102	3100	-37.13	20241212	1906	2.26	20241213	N	492220	100	6 억	110214	N	N	N	N
146	20250204	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	12	2	0.62	280208987	143417	253.71	1938	1959	1938	2525	1362	1945	1953.81	1.21	38386	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	122	12	2.31	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	75351	N	N	N	N
147	20250204	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	12	2	0.62	275500635	141012	249.46	1938	1959	1938	2525	1362	1945	1953.74	1.21	38423	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	122	12	2.27	3100	20241212	-36.87	1906	20241213	2.68	1968	-0.56	20250114	1924	1.72	20250102	3100	-36.87	20241212	1906	2.68	20241213	N	492220	100	6 억	75351	N	N	N	N
148	20250204	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	6	2	0.31	142351032	72955	129.06	1938	1954	1938	2525	1362	1945	1951.22	1.21	4545	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	121	12	1.17	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	75351	N	N	N	N
149	20250204	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	6	2	0.31	80267580	41147	72.79	1938	1953	1938	2525	1362	1945	1950.75	1.21	35	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	121	12	0.66	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	75351	N	N	N	N
150	20250204	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	2	2	0.10	65169406	33408	59.10	1938	1953	1938	2525	1362	1945	1950.71	1.21	-3094	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	121	12	0.54	3100	20241212	-37.19	1906	20241213	2.15	1968	-1.07	20250114	1924	1.20	20250102	3100	-37.19	20241212	1906	2.15	20241213	N	492220	100	6 억	75351	N	N	N	N
151	20250204	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	1	2	0.05	56899774	29164	51.59	1938	1953	1938	2525	1362	1945	1951.03	1.21	-3094	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	121	12	0.47	3100	20241212	-37.23	1906	20241213	2.10	1968	-1.12	20250114	1924	1.14	20250102	3100	-37.23	20241212	1906	2.10	20241213	N	492220	100	6 억	75351	N	N	N	N
152	20250204	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	6	2	0.31	33817279	17321	30.64	1938	1953	1938	2525	1362	1945	1952.39	1.21	-2489	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	121	12	0.28	3100	20241212	-37.06	1906	20241213	2.36	1968	-0.86	20250114	1924	1.40	20250102	3100	-37.06	20241212	1906	2.36	20241213	N	492220	100	6 억	75351	N	N	N	N
153	20250204	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	-5	5	-0.26	79491	41	0.07	1938	1940	1938	2525	1362	1945	1938.80	1.21	-2	1964	1954	1943	1933	1922	1955	1934	6	580	100	1360	1	1	6210000	120	12	0.00	3100	20241212	-37.42	1906	20241213	1.78	1968	-1.42	20250114	1924	0.83	20250102	3100	-37.42	20241212	1906	1.78	20241213	N	492220	100	6 억	75351	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History