KissMeData/466910/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	106365493	53381	74.69	1999	1999	1981	2595	1400	1999	1992.57	0.17	-484	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.59	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15430	N	N	N	N
3	20250228	151443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	82416079	41348	57.85	1999	1999	1981	2595	1400	1999	1993.23	0.17	-447	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	181	132.93	1.04	12	0.45	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	2000	-0.30	20250227	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15430	N	N	N	N
4	20250228	141444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	82199037	41239	57.70	1999	1999	1981	2595	1400	1999	1993.24	0.17	-447	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.45	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15430	N	N	N	N
5	20250228	131436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	74201339	37237	52.10	1999	1999	1981	2595	1400	1999	1992.68	0.17	1138	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.41	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	2000	-0.10	20250227	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15430	N	N	N	N
6	20250228	121430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	72104768	36183	50.62	1999	1999	1981	2595	1400	1999	1992.78	0.17	1138	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.40	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15430	N	N	N	N
7	20250228	111433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	59500778	29847	41.76	1999	1999	1981	2595	1400	1999	1993.53	0.17	948	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.33	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15430	N	N	N	N
8	20250228	101431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	24597583	12327	17.25	1999	1999	1992	2595	1400	1999	1995.42	0.17	236	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.14	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	2000	-0.20	20250227	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	15430	N	N	N	N
9	20250228	091439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	27986	14	0.02	1999	1999	1999	2595	1400	1999	1999.00	0.17	12	2005	2001	1996	1992	1987	2003	1994	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15430	N	N	N	N
10	20250227	161419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	142733467	71474	1030.03	1999	2000	1991	2595	1400	1999	1997.00	0.17	284	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.79	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
11	20250227	151422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	136062034	68129	981.83	1999	2000	1991	2595	1400	1999	1997.12	0.17	295	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.75	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
12	20250227	141424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	97289352	48683	701.59	1999	2000	1994	2595	1400	1999	1998.43	0.17	295	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.00	1.04	12	0.53	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	2000	-0.25	20250227	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15437	N	N	N	N
13	20250227	131422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	83631612	41839	602.95	1999	2000	1998	2595	1400	1999	1998.89	0.17	76	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.46	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
14	20250227	121418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	57620760	28826	415.42	1999	2000	1998	2595	1400	1999	1998.92	0.17	211	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.32	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
15	20250227	111431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	48839497	24433	352.11	1999	2000	1998	2595	1400	1999	1998.92	0.17	211	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.27	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
16	20250227	101507	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	42730554	21376	308.06	1999	2000	1998	2595	1400	1999	1999.00	0.17	211	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.23	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	2000	-0.05	20250227	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
17	20250227	091531	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	39980	20	0.29	1999	1999	1999	2595	1400	1999	1999.00	0.17	17	2003	2000	1996	1993	1989	2002	1995	9	596	100	1470	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	1999	0.00	20250221	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15437	N	N	N	N
18	20250226	161421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	13855102	6939	61.67	1992	1999	1992	2595	1398	1997	1996.70	0.17	-129	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	1999	0.00	20250221	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15570	N	N	N	N
19	20250226	151429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	10467929	5244	46.61	1992	1999	1992	2595	1398	1997	1996.17	0.17	-1	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	1999	0.00	20250221	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15570	N	N	N	N
20	20250226	141427	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	2	2	0.10	10467929	5244	46.61	1992	1999	1992	2595	1398	1997	1996.17	0.17	-1	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.27	1.05	12	0.06	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	1999	0.00	20250221	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15570	N	N	N	N
21	20250226	131424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	6708700	3363	29.89	1992	1999	1992	2595	1398	1997	1994.86	0.17	-1	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.20	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	0.00	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15570	N	N	N	N
22	20250226	121423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	5829285	2922	25.97	1992	1999	1992	2595	1398	1997	1994.96	0.17	-4	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	1999	0.00	20250221	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15570	N	N	N	N
23	20250226	111422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	3772440	1891	16.81	1992	1999	1992	2595	1398	1997	1994.94	0.17	-4	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.00	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	1999	0.00	20250221	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15570	N	N	N	N
24	20250226	101418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	1	2	0.05	346971	174	1.55	1992	1999	1992	2595	1398	1997	1994.09	0.17	-4	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	0.00	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15570	N	N	N	N
25	20250226	091431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-2	5	-0.10	119526	60	0.53	1992	1995	1992	2595	1398	1997	1992.10	0.17	-4	2001	1999	1997	1995	1993	2000	1996	9	598	100	1470	1	1	9100000	182	133.00	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	1999	-0.20	20250221	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15570	N	N	N	N
26	20250225	161411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	22467676	11251	81.09	1995	1999	1995	2590	1397	1995	1996.95	0.17	-49	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.12	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1999	0.00	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15569	N	N	N	N
27	20250225	151410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	22327886	11181	80.59	1995	1999	1995	2590	1397	1995	1996.95	0.17	21	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.12	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	0.00	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15569	N	N	N	N
28	20250225	141408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	22327886	11181	80.59	1995	1999	1995	2590	1397	1995	1996.95	0.17	21	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.12	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	0.00	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15569	N	N	N	N
29	20250225	131415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	16745994	8387	60.45	1995	1999	1995	2590	1397	1995	1996.66	0.17	-46	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1999	0.00	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15569	N	N	N	N
30	20250225	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	16270708	8149	58.74	1995	1999	1995	2590	1397	1995	1996.65	0.17	-46	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.07	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	1999	0.00	20250221	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	15569	N	N	N	N
31	20250225	111409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	7520193	3765	27.14	1995	1999	1995	2590	1397	1995	1997.40	0.17	-46	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.13	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1999	0.00	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15569	N	N	N	N
32	20250225	101409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	2217726	1110	8.00	1995	1999	1995	2590	1397	1995	1997.95	0.17	-46	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.20	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	0.00	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15569	N	N	N	N
33	20250225	091416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	2109936	1056	7.61	1995	1999	1995	2590	1397	1995	1998.05	0.17	-46	2001	1997	1994	1990	1987	2000	1993	9	595	100	1470	1	1	9100000	182	133.27	1.05	12	0.01	15.00	1912.00	2090	20240801	-4.35	1930	20241227	3.58	1999	0.00	20250221	1940	3.04	20250120	2090	-4.35	20240801	1930	3.58	20241227	N	466910	100	9 억	15569	N	N	N	N
34	20250224	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	27654002	13874	963.47	1991	1998	1991	2590	1398	1996	1993.22	0.17	146	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	1999	-0.20	20250221	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15617	N	N	N	N
35	20250224	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	27466485	13780	956.94	1991	1998	1991	2590	1398	1996	1993.21	0.17	161	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	181	132.93	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	1999	-0.25	20250221	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15617	N	N	N	N
36	20250224	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	27209252	13651	947.99	1991	1998	1991	2590	1398	1996	1993.21	0.17	187	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	181	132.93	1.04	12	0.15	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	1999	-0.25	20250221	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15617	N	N	N	N
37	20250224	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	26208264	13149	913.13	1991	1998	1991	2590	1398	1996	1993.18	0.17	187	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	181	132.93	1.04	12	0.14	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	1999	-0.25	20250221	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15617	N	N	N	N
38	20250224	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	23143987	11612	806.39	1991	1998	1991	2590	1398	1996	1993.11	0.17	187	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	181	132.80	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	1999	-0.35	20250221	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	15617	N	N	N	N
39	20250224	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	23112115	11596	805.28	1991	1998	1991	2590	1398	1996	1993.11	0.17	187	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	182	133.00	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.55	1930	20241227	3.37	1999	-0.20	20250221	1940	2.84	20250120	2090	-4.55	20240801	1930	3.37	20241227	N	466910	100	9 억	15617	N	N	N	N
40	20250224	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	19744567	9906	687.92	1991	1998	1991	2590	1398	1996	1993.19	0.17	-2	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	181	132.87	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	1999	-0.30	20250221	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	15617	N	N	N	N
41	20250224	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	121521	61	4.24	1991	1998	1991	2590	1398	1996	1992.15	0.17	-2	2004	2000	1995	1991	1986	2002	1993	9	594	100	1470	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	-0.05	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15617	N	N	N	N
42	20250221	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	2874648	1440	16.89	1990	1999	1990	2590	1396	1994	1996.28	0.17	66	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	1999	-0.15	20250221	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	15501	N	N	N	N
43	20250221	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	2776844	1391	16.32	1990	1999	1990	2590	1396	1994	1996.29	0.17	67	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	1999	-0.15	20250221	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	15501	N	N	N	N
44	20250221	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	2736924	1371	16.08	1990	1999	1990	2590	1396	1994	1996.30	0.17	67	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1999	-0.10	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15501	N	N	N	N
45	20250221	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	2736924	1371	16.08	1990	1999	1990	2590	1396	1994	1996.30	0.17	67	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1999	-0.10	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15501	N	N	N	N
46	20250221	121352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	2641068	1323	15.52	1990	1999	1990	2590	1396	1994	1996.27	0.17	67	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.20	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.40	1930	20241227	3.52	1999	-0.05	20250221	1940	2.99	20250120	2090	-4.40	20240801	1930	3.52	20241227	N	466910	100	9 억	15501	N	N	N	N
47	20250221	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	3	2	0.15	2381218	1193	14.00	1990	1997	1990	2590	1396	1994	1995.99	0.17	-40	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.13	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.45	1930	20241227	3.47	1997	0.00	20250221	1940	2.94	20250120	2090	-4.45	20240801	1930	3.47	20241227	N	466910	100	9 억	15501	N	N	N	N
48	20250221	101351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	228946	115	1.35	1990	1996	1990	2590	1396	1994	1990.83	0.17	-50	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.50	1930	20241227	3.42	1996	0.00	20250221	1940	2.89	20250120	2090	-4.50	20240801	1930	3.42	20241227	N	466910	100	9 억	15501	N	N	N	N
49	20250221	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-4	5	-0.20	19900	10	0.12	1990	1990	1990	2590	1396	1994	1990.00	0.17	-10	2000	1997	1991	1988	1982	1998	1989	9	596	100	1470	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1994	-0.20	20250220	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	15501	N	N	N	N
50	20250220	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	2	2	0.10	16978405	8524	70.44	1992	1994	1985	2585	1395	1992	1991.84	0.17	-202	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.93	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.59	1930	20241227	3.32	1994	0.00	20250220	1940	2.78	20250120	2090	-4.59	20240801	1930	3.32	20241227	N	466910	100	9 억	15703	N	N	N	N
51	20250220	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	13014532	6534	54.00	1992	1994	1985	2585	1395	1992	1991.82	0.17	-171	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.67	1.04	12	0.07	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1994	-0.20	20250220	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	15703	N	N	N	N
52	20250220	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	11039906	5543	45.81	1992	1994	1985	2585	1395	1992	1991.68	0.17	-155	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.67	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1994	-0.20	20250220	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	15703	N	N	N	N
53	20250220	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	10398872	5221	43.15	1992	1994	1985	2585	1395	1992	1991.74	0.17	-164	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.73	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	1994	-0.15	20250220	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	N	466910	100	9 억	15703	N	N	N	N
54	20250220	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	8681404	4358	36.01	1992	1994	1985	2585	1395	1992	1992.06	0.17	-164	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.67	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1994	-0.20	20250220	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	15703	N	N	N	N
55	20250220	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	8199820	4116	34.01	1992	1994	1985	2585	1395	1992	1992.18	0.17	-164	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.53	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1994	-0.30	20250220	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	15703	N	N	N	N
56	20250220	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	0	3	0.00	7574280	3801	31.41	1992	1994	1985	2585	1395	1992	1992.71	0.17	-178	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.80	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	1994	-0.10	20250220	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	15703	N	N	N	N
57	20250220	091348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	1	2	0.05	689571	346	2.86	1992	1994	1992	2585	1395	1992	1992.98	0.17	43	1995	1993	1990	1988	1985	1994	1989	9	593	100	1470	1	1	9100000	181	132.87	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	1994	-0.05	20250220	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	15703	N	N	N	N
58	20250219	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	24061188	12101	110.55	1990	1992	1987	2585	1393	1990	1988.36	0.18	8301	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.80	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	1993	-0.05	20250213	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	16104	N	N	N	N
59	20250219	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	23949660	12045	110.04	1990	1991	1987	2585	1393	1990	1988.35	0.18	8309	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.67	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16104	N	N	N	N
60	20250219	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	23446180	11792	107.73	1990	1990	1987	2585	1393	1990	1988.31	0.18	8309	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.67	1.04	12	0.13	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16104	N	N	N	N
61	20250219	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	18984922	9550	87.25	1990	1990	1987	2585	1393	1990	1987.95	0.18	8163	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.60	1.04	12	0.10	15.00	1912.00	2090	20240801	-4.83	1930	20241227	3.06	1993	-0.20	20250213	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	N	466910	100	9 억	16104	N	N	N	N
62	20250219	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	7329266	3687	33.68	1990	1990	1987	2585	1393	1990	1987.87	0.18	2315	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.53	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16104	N	N	N	N
63	20250219	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	4438714	2233	20.40	1990	1990	1987	2585	1393	1990	1987.78	0.18	945	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.53	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16104	N	N	N	N
64	20250219	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	1524304	767	7.01	1990	1990	1987	2585	1393	1990	1987.36	0.18	-451	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.47	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.93	1930	20241227	2.95	1993	-0.30	20250213	1940	2.42	20250120	2090	-4.93	20240801	1930	2.95	20241227	N	466910	100	9 억	16104	N	N	N	N
65	20250219	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-3	5	-0.15	45734	23	0.21	1990	1990	1987	2585	1393	1990	1988.43	0.18	-11	1994	1992	1990	1988	1986	1992	1988	9	595	100	1470	1	1	9100000	181	132.47	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.93	1930	20241227	2.95	1993	-0.30	20250213	1940	2.42	20250120	2090	-4.93	20240801	1930	2.95	20241227	N	466910	100	9 억	16104	N	N	N	N
66	20250218	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	21772880	10946	136.47	1990	1992	1988	2585	1394	1991	1989.12	0.18	-88	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.67	1.04	12	0.12	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16142	N	N	N	N
67	20250218	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-2	5	-0.10	20200813	10156	126.62	1990	1992	1988	2585	1394	1991	1989.05	0.18	-56	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.60	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.83	1930	20241227	3.06	1993	-0.20	20250213	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	N	466910	100	9 억	16142	N	N	N	N
68	20250218	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	19536751	9822	122.45	1990	1992	1988	2585	1394	1991	1989.08	0.18	-52	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.53	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16142	N	N	N	N
69	20250218	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	18592450	9347	116.53	1990	1992	1988	2585	1394	1991	1989.14	0.18	-52	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.53	1.04	12	0.10	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16142	N	N	N	N
70	20250218	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	18105385	9102	113.48	1990	1992	1988	2585	1394	1991	1989.17	0.18	-52	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.53	1.04	12	0.10	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16142	N	N	N	N
71	20250218	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	17576567	8836	110.16	1990	1992	1988	2585	1394	1991	1989.20	0.18	-52	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.53	1.04	12	0.10	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16142	N	N	N	N
72	20250218	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	11646881	5854	72.98	1990	1992	1989	2585	1394	1991	1989.56	0.18	-52	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.67	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16142	N	N	N	N
73	20250218	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	63679	32	0.40	1990	1990	1989	2585	1394	1991	1989.97	0.18	-32	2004	1997	1985	1978	1966	2001	1982	9	594	100	1470	1	1	9100000	181	132.67	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16142	N	N	N	N
74	20250217	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	3	2	0.15	15959240	8021	237.24	1989	1992	1973	2580	1392	1988	1989.68	0.18	-307	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.73	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.74	1930	20241227	3.16	1993	-0.10	20250213	1940	2.63	20250120	2090	-4.74	20240801	1930	3.16	20241227	N	466910	100	9 억	16404	N	N	N	N
75	20250217	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	4	2	0.20	15937345	8010	236.91	1989	1992	1973	2580	1392	1988	1989.68	0.18	-301	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.80	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	1993	-0.05	20250213	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	16404	N	N	N	N
76	20250217	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	1	2	0.05	8341363	4195	124.08	1989	1989	1973	2580	1392	1988	1988.41	0.18	-99	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.60	1.04	12	0.05	15.00	1912.00	2090	20240801	-4.83	1930	20241227	3.06	1993	-0.20	20250213	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	N	466910	100	9 억	16404	N	N	N	N
77	20250217	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	5124332	2577	76.22	1989	1989	1973	2580	1392	1988	1988.49	0.18	-102	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.53	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16404	N	N	N	N
78	20250217	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	3871892	1947	57.59	1989	1989	1973	2580	1392	1988	1988.65	0.18	-102	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.53	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16404	N	N	N	N
79	20250217	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	1	2	0.05	2632903	1324	39.16	1989	1989	1973	2580	1392	1988	1988.60	0.18	-102	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.60	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.83	1930	20241227	3.06	1993	-0.20	20250213	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	N	466910	100	9 억	16404	N	N	N	N
80	20250217	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	1318278	663	19.61	1989	1989	1973	2580	1392	1988	1988.35	0.18	-100	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.53	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16404	N	N	N	N
81	20250217	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	0	3	0.00	174803	88	2.60	1989	1989	1973	2580	1392	1988	1986.40	0.18	-51	1996	1992	1986	1982	1976	1989	1979	9	592	100	1470	1	1	9100000	181	132.53	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16404	N	N	N	N
82	20250214	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	6714187	3381	22.86	1990	1990	1980	2585	1395	1992	1985.86	0.18	-3	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.53	1.04	12	0.04	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16411	N	N	N	N
83	20250214	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-4	5	-0.20	5930996	2987	20.20	1990	1990	1980	2585	1395	1992	1985.60	0.18	101	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.53	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1993	-0.25	20250213	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16411	N	N	N	N
84	20250214	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	5571591	2806	18.98	1990	1990	1980	2585	1395	1992	1985.60	0.18	103	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.40	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.98	1930	20241227	2.90	1993	-0.35	20250213	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	N	466910	100	9 억	16411	N	N	N	N
85	20250214	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	5225907	2632	17.80	1990	1990	1980	2585	1395	1992	1985.53	0.18	103	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.40	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.98	1930	20241227	2.90	1993	-0.35	20250213	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	N	466910	100	9 억	16411	N	N	N	N
86	20250214	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	4876283	2456	16.61	1990	1990	1980	2585	1395	1992	1985.46	0.18	103	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.47	1.04	12	0.03	15.00	1912.00	2090	20240801	-4.93	1930	20241227	2.95	1993	-0.30	20250213	1940	2.42	20250120	2090	-4.93	20240801	1930	2.95	20241227	N	466910	100	9 억	16411	N	N	N	N
87	20250214	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	4196553	2114	14.30	1990	1990	1980	2585	1395	1992	1985.12	0.18	103	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.40	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.98	1930	20241227	2.90	1993	-0.35	20250213	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	N	466910	100	9 억	16411	N	N	N	N
88	20250214	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	3809232	1919	12.98	1990	1990	1980	2585	1395	1992	1985.01	0.18	103	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.40	1.04	12	0.02	15.00	1912.00	2090	20240801	-4.98	1930	20241227	2.90	1993	-0.35	20250213	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	N	466910	100	9 억	16411	N	N	N	N
89	20250214	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-3	5	-0.15	403957	204	1.38	1990	1990	1980	2585	1395	1992	1980.18	0.18	4	2007	1999	1985	1977	1963	2003	1981	9	593	100	1470	1	1	9100000	181	132.60	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.83	1930	20241227	3.06	1993	-0.20	20250213	1940	2.53	20250120	2090	-4.83	20240801	1930	3.06	20241227	N	466910	100	9 억	16411	N	N	N	N
90	20250213	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	10	2	0.50	29417447	14787	120.04	1988	1993	1971	2575	1388	1982	1989.41	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.80	1.04	12	0.16	15.00	1912.00	2090	20240801	-4.69	1930	20241227	3.21	1993	-0.05	20250213	1940	2.68	20250120	2090	-4.69	20240801	1930	3.21	20241227	N	466910	100	9 억	16426	N	N	N	N
91	20250213	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	8	2	0.40	29331857	14744	119.69	1988	1993	1971	2575	1388	1982	1989.41	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.67	1.04	12	0.16	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16426	N	N	N	N
92	20250213	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	8	2	0.40	19753987	9931	80.62	1988	1993	1971	2575	1388	1982	1989.12	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.67	1.04	12	0.11	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1993	-0.15	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16426	N	N	N	N
93	20250213	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	11	2	0.55	15477445	7782	63.18	1988	1993	1971	2575	1388	1982	1988.88	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.87	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.64	1930	20241227	3.26	1993	0.00	20250213	1940	2.73	20250120	2090	-4.64	20240801	1930	3.26	20241227	N	466910	100	9 억	16426	N	N	N	N
94	20250213	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	8	2	0.40	15455534	7771	63.09	1988	1990	1971	2575	1388	1982	1988.87	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.67	1.04	12	0.09	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1990	0.00	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16426	N	N	N	N
95	20250213	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	8	2	0.40	11455634	5761	46.77	1988	1990	1971	2575	1388	1982	1988.48	0.18	-65	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.67	1.04	12	0.06	15.00	1912.00	2090	20240801	-4.78	1930	20241227	3.11	1990	0.00	20250213	1940	2.58	20250120	2090	-4.78	20240801	1930	3.11	20241227	N	466910	100	9 억	16426	N	N	N	N
96	20250213	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	4	2	0.20	2569718	1294	10.50	1988	1988	1971	2575	1388	1982	1985.87	0.18	-15	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.40	1.04	12	0.01	15.00	1912.00	2090	20240801	-4.98	1930	20241227	2.90	1989	-0.15	20250211	1940	2.37	20250120	2090	-4.98	20240801	1930	2.90	20241227	N	466910	100	9 억	16426	N	N	N	N
97	20250213	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	6	2	0.30	47536	24	0.19	1988	1988	1971	2575	1388	1982	1980.67	0.18	-5	1986	1983	1979	1976	1972	1985	1978	9	593	100	1460	1	1	9100000	181	132.53	1.04	12	0.00	15.00	1912.00	2090	20240801	-4.88	1930	20241227	3.01	1989	-0.05	20250211	1940	2.47	20250120	2090	-4.88	20240801	1930	3.01	20241227	N	466910	100	9 억	16426	N	N	N	N
98	20250212	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	11	2	0.56	24350981	12318	35.48	1982	1982	1975	2560	1380	1971	1976.86	0.18	-7	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	132.13	1.04	12	0.14	15.00	1912.00	2090	20240801	-5.17	1930	20241227	2.69	1989	-0.35	20250211	1940	2.16	20250120	2090	-5.17	20240801	1930	2.69	20241227	N	466910	100	9 억	16433	N	N	N	N
99	20250212	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	5	2	0.25	23864004	12072	34.77	1982	1982	1975	2560	1380	1971	1976.81	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	131.73	1.03	12	0.13	15.00	1912.00	2090	20240801	-5.45	1930	20241227	2.38	1989	-0.65	20250211	1940	1.86	20250120	2090	-5.45	20240801	1930	2.38	20241227	N	466910	100	9 억	16433	N	N	N	N
100	20250212	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	21247124	10747	30.96	1982	1982	1975	2560	1380	1971	1977.03	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	131.67	1.03	12	0.12	15.00	1912.00	2090	20240801	-5.50	1930	20241227	2.33	1989	-0.70	20250211	1940	1.80	20250120	2090	-5.50	20240801	1930	2.33	20241227	N	466910	100	9 억	16433	N	N	N	N
101	20250212	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	20516374	10377	29.89	1982	1982	1975	2560	1380	1971	1977.10	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	131.67	1.03	12	0.11	15.00	1912.00	2090	20240801	-5.50	1930	20241227	2.33	1989	-0.70	20250211	1940	1.80	20250120	2090	-5.50	20240801	1930	2.33	20241227	N	466910	100	9 억	16433	N	N	N	N
102	20250212	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	8	2	0.41	15329258	7751	22.33	1982	1982	1975	2560	1380	1971	1977.71	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	131.93	1.04	12	0.09	15.00	1912.00	2090	20240801	-5.31	1930	20241227	2.54	1989	-0.50	20250211	1940	2.01	20250120	2090	-5.31	20240801	1930	2.54	20241227	N	466910	100	9 억	16433	N	N	N	N
103	20250212	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	9	2	0.46	13343678	6748	19.44	1982	1982	1975	2560	1380	1971	1977.43	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	132.00	1.04	12	0.07	15.00	1912.00	2090	20240801	-5.26	1930	20241227	2.59	1989	-0.45	20250211	1940	2.06	20250120	2090	-5.26	20240801	1930	2.59	20241227	N	466910	100	9 억	16433	N	N	N	N
104	20250212	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	8	2	0.41	8073756	4086	11.77	1982	1982	1975	2560	1380	1971	1975.96	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	131.93	1.04	12	0.04	15.00	1912.00	2090	20240801	-5.31	1930	20241227	2.54	1989	-0.50	20250211	1940	2.01	20250120	2090	-5.31	20240801	1930	2.54	20241227	N	466910	100	9 억	16433	N	N	N	N
105	20250212	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	11	2	0.56	1982	1	0.00	1982	1982	1982	2560	1380	1971	1982.00	0.18	0	1995	1982	1976	1963	1957	1980	1961	9	589	100	1450	1	1	9100000	180	132.13	1.04	12	0.00	15.00	1912.00	2090	20240801	-5.17	1930	20241227	2.69	1989	-0.35	20250211	1940	2.16	20250120	2090	-5.17	20240801	1930	2.69	20241227	N	466910	100	9 억	16433	N	N	N	N
106	20250211	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-5	5	-0.25	68510082	34716	291.90	1989	1989	1970	2565	1384	1976	1973.44	0.18	-20	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	179	131.40	1.03	12	0.38	15.00	1912.00	2090	20240801	-5.69	1930	20241227	2.12	1989	-0.90	20250211	1940	1.60	20250120	2090	-5.69	20240801	1930	2.12	20241227	N	466910	100	9 억	16453	N	N	N	N
107	20250211	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	0	3	0.00	47258690	23934	201.24	1989	1989	1970	2565	1384	1976	1974.54	0.18	111	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	180	131.73	1.03	12	0.26	15.00	1912.00	2090	20240801	-5.45	1930	20241227	2.38	1989	-0.65	20250211	1940	1.86	20250120	2090	-5.45	20240801	1930	2.38	20241227	N	466910	100	9 억	16453	N	N	N	N
108	20250211	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-5	5	-0.25	46280899	23438	197.07	1989	1989	1970	2565	1384	1976	1974.61	0.18	81	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	179	131.40	1.03	12	0.26	15.00	1912.00	2090	20240801	-5.69	1930	20241227	2.12	1989	-0.90	20250211	1940	1.60	20250120	2090	-5.69	20240801	1930	2.12	20241227	N	466910	100	9 억	16453	N	N	N	N
109	20250211	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-5	5	-0.25	45484524	23034	193.68	1989	1989	1970	2565	1384	1976	1974.67	0.18	81	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	179	131.40	1.03	12	0.25	15.00	1912.00	2090	20240801	-5.69	1930	20241227	2.12	1989	-0.90	20250211	1940	1.60	20250120	2090	-5.69	20240801	1930	2.12	20241227	N	466910	100	9 억	16453	N	N	N	N
110	20250211	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	2	2	0.10	39190990	19841	166.83	1989	1989	1971	2565	1384	1976	1975.25	0.18	0	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	180	131.87	1.03	12	0.22	15.00	1912.00	2090	20240801	-5.36	1930	20241227	2.49	1989	-0.55	20250211	1940	1.96	20250120	2090	-5.36	20240801	1930	2.49	20241227	N	466910	100	9 억	16453	N	N	N	N
111	20250211	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	-3	5	-0.15	26313222	13314	111.95	1989	1989	1972	2565	1384	1976	1976.36	0.18	0	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	180	131.53	1.03	12	0.15	15.00	1912.00	2090	20240801	-5.60	1930	20241227	2.23	1989	-0.80	20250211	1940	1.70	20250120	2090	-5.60	20240801	1930	2.23	20241227	N	466910	100	9 억	16453	N	N	N	N
112	20250211	101301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	3	2	0.15	22882648	11578	97.35	1989	1989	1972	2565	1384	1976	1976.39	0.18	0	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	180	131.93	1.04	12	0.13	15.00	1912.00	2090	20240801	-5.31	1930	20241227	2.54	1989	-0.50	20250211	1940	2.01	20250120	2090	-5.31	20240801	1930	2.54	20241227	N	466910	100	9 억	16453	N	N	N	N
113	20250211	091308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	9	2	0.46	5960	3	0.03	1989	1989	1985	2565	1384	1976	1986.67	0.18	0	1983	1979	1975	1971	1967	1981	1973	9	589	100	1460	1	1	9100000	181	132.33	1.04	12	0.00	15.00	1912.00	2090	20240801	-5.02	1930	20241227	2.85	1989	-0.20	20250211	1940	2.32	20250120	2090	-5.02	20240801	1930	2.85	20241227	N	466910	100	9 억	16453	N	N	N	N
114	20250210	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	7	2	0.36	23476099	11893	193.38	1972	1979	1971	2555	1379	1969	1973.94	0.18	0	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.73	1.03	12	0.13	15.00	1912.00	2090	20240801	-5.45	1930	20241227	2.38	1988	-0.60	20250110	1940	1.86	20250120	2090	-5.45	20240801	1930	2.38	20241227	N	466910	100	9 억	16453	N	N	N	N
115	20250210	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	23067132	11686	190.02	1972	1979	1971	2555	1379	1969	1973.91	0.18	1	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.60	1.03	12	0.13	15.00	1912.00	2090	20240801	-5.55	1930	20241227	2.28	1988	-0.70	20250110	1940	1.75	20250120	2090	-5.55	20240801	1930	2.28	20241227	N	466910	100	9 억	16453	N	N	N	N
116	20250210	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	19943617	10104	164.29	1972	1979	1971	2555	1379	1969	1973.83	0.18	1	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.60	1.03	12	0.11	15.00	1912.00	2090	20240801	-5.55	1930	20241227	2.28	1988	-0.70	20250110	1940	1.75	20250120	2090	-5.55	20240801	1930	2.28	20241227	N	466910	100	9 억	16453	N	N	N	N
117	20250210	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	17986859	9113	148.18	1972	1979	1971	2555	1379	1969	1973.76	0.18	51	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.60	1.03	12	0.10	15.00	1912.00	2090	20240801	-5.55	1930	20241227	2.28	1988	-0.70	20250110	1940	1.75	20250120	2090	-5.55	20240801	1930	2.28	20241227	N	466910	100	9 억	16453	N	N	N	N
118	20250210	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	16585647	8403	136.63	1972	1979	1971	2555	1379	1969	1973.78	0.18	51	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.53	1.03	12	0.09	15.00	1912.00	2090	20240801	-5.60	1930	20241227	2.23	1988	-0.75	20250110	1940	1.70	20250120	2090	-5.60	20240801	1930	2.23	20241227	N	466910	100	9 억	16453	N	N	N	N
119	20250210	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	5	2	0.25	12652891	6411	104.24	1972	1979	1971	2555	1379	1969	1973.62	0.18	0	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.60	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.55	1930	20241227	2.28	1988	-0.70	20250110	1940	1.75	20250120	2090	-5.55	20240801	1930	2.28	20241227	N	466910	100	9 억	16453	N	N	N	N
120	20250210	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	10	2	0.51	7382214	3743	60.86	1972	1979	1971	2555	1379	1969	1972.27	0.18	0	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	180	131.93	1.04	12	0.04	15.00	1912.00	2090	20240801	-5.31	1930	20241227	2.54	1988	-0.45	20250110	1940	2.01	20250120	2090	-5.31	20240801	1930	2.54	20241227	N	466910	100	9 억	16453	N	N	N	N
121	20250210	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	23664	12	0.20	1972	1972	1972	2555	1379	1969	1972.00	0.18	0	1981	1974	1968	1961	1955	1972	1959	9	586	100	1450	1	1	9100000	179	131.47	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.65	1930	20241227	2.18	1988	-0.80	20250110	1940	1.65	20250120	2090	-5.65	20240801	1930	2.18	20241227	N	466910	100	9 억	16453	N	N	N	N
122	20250207	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	12079138	6150	114.82	1975	1975	1962	2550	1376	1965	1964.09	0.18	0	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
123	20250207	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	12018099	6119	114.25	1975	1975	1962	2550	1376	1965	1964.06	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
124	20250207	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	12018099	6119	114.25	1975	1975	1962	2550	1376	1965	1964.06	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
125	20250207	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	11951156	6085	113.61	1975	1975	1962	2550	1376	1965	1964.04	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
126	20250207	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	11931471	6075	113.42	1975	1975	1962	2550	1376	1965	1964.03	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
127	20250207	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	11931471	6075	113.42	1975	1975	1962	2550	1376	1965	1964.03	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
128	20250207	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	11833021	6025	112.49	1975	1975	1962	2550	1376	1965	1963.99	0.18	2	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.07	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
129	20250207	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	98456	50	0.93	1975	1975	1969	2550	1376	1965	1969.12	0.18	0	1979	1971	1968	1960	1957	1970	1959	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16453	N	N	N	N
130	20250206	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	10528983	5356	153.38	1976	1976	1965	2550	1376	1965	1965.83	0.18	30	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.00	1.03	12	0.06	15.00	1912.00	2090	20240801	-5.98	1930	20241227	1.81	1988	-1.16	20250110	1940	1.29	20250120	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	16473	N	N	N	N
131	20250206	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	9674208	4921	140.92	1976	1976	1965	2550	1376	1965	1965.90	0.18	242	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.00	1.03	12	0.05	15.00	1912.00	2090	20240801	-5.98	1930	20241227	1.81	1988	-1.16	20250110	1940	1.29	20250120	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	16473	N	N	N	N
132	20250206	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	5545743	2820	80.76	1976	1976	1965	2550	1376	1965	1966.58	0.18	242	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.03	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16473	N	N	N	N
133	20250206	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	5447443	2770	79.32	1976	1976	1965	2550	1376	1965	1966.59	0.18	242	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.03	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16473	N	N	N	N
134	20250206	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	3957531	2013	57.65	1976	1976	1965	2550	1376	1965	1965.99	0.18	50	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.02	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16473	N	N	N	N
135	20250206	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	2934170	1493	42.75	1976	1976	1965	2550	1376	1965	1965.28	0.18	50	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.02	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16473	N	N	N	N
136	20250206	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	2934170	1493	42.75	1976	1976	1965	2550	1376	1965	1965.28	0.18	50	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.02	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16473	N	N	N	N
137	20250206	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	11	2	0.56	1976	1	0.03	1976	1976	1976	2550	1376	1965	1976.00	0.18	0	1976	1970	1963	1957	1950	1967	1954	9	585	100	1450	1	1	9100000	180	131.73	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.45	1930	20241227	2.38	1988	-0.60	20250110	1940	1.86	20250120	2090	-5.45	20240801	1930	2.38	20241227	N	466910	100	9 억	16473	N	N	N	N
138	20250205	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	5	2	0.26	6844600	3492	66.02	1969	1969	1956	2545	1372	1960	1960.08	0.18	46	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.00	1.03	12	0.04	15.00	1912.00	2090	20240801	-5.98	1930	20241227	1.81	1988	-1.16	20250110	1940	1.29	20250120	2090	-5.98	20240801	1930	1.81	20241227	N	466910	100	9 억	16478	N	N	N	N
139	20250205	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6640240	3388	64.06	1969	1969	1956	2545	1372	1960	1959.93	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.04	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
140	20250205	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6618674	3377	63.85	1969	1969	1956	2545	1372	1960	1959.93	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.04	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
141	20250205	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6520374	3327	62.90	1969	1969	1956	2545	1372	1960	1959.84	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.04	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
142	20250205	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6520374	3327	62.90	1969	1969	1956	2545	1372	1960	1959.84	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.04	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
143	20250205	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6205448	3166	59.86	1969	1969	1960	2545	1372	1960	1960.03	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.03	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
144	20250205	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	6205448	3166	59.86	1969	1969	1960	2545	1372	1960	1960.03	0.18	51	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.07	1.03	12	0.03	15.00	1912.00	2090	20240801	-5.93	1930	20241227	1.87	1988	-1.11	20250110	1940	1.34	20250120	2090	-5.93	20240801	1930	1.87	20241227	N	466910	100	9 억	16478	N	N	N	N
145	20250205	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	9	2	0.46	1969	1	0.02	1969	1969	1969	2545	1372	1960	1969.00	0.18	0	1963	1961	1958	1956	1953	1962	1957	9	585	100	1450	1	1	9100000	179	131.27	1.03	12	0.00	15.00	1912.00	2090	20240801	-5.79	1930	20241227	2.02	1988	-0.96	20250110	1940	1.49	20250120	2090	-5.79	20240801	1930	2.02	20241227	N	466910	100	9 억	16478	N	N	N	N
146	20250204	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	10349916	5289	32.39	1959	1960	1955	2540	1368	1954	1956.88	0.18	-4	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.67	1.03	12	0.06	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	16482	N	N	N	N
147	20250204	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	6	2	0.31	10044656	5133	31.44	1959	1960	1955	2540	1368	1954	1956.88	0.18	4	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.67	1.03	12	0.06	15.00	1912.00	2090	20240801	-6.22	1930	20241227	1.55	1988	-1.41	20250110	1940	1.03	20250120	2090	-6.22	20240801	1930	1.55	20241227	N	466910	100	9 억	16482	N	N	N	N
148	20250204	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	4846425	2477	15.17	1959	1959	1955	2540	1368	1954	1956.57	0.18	-2	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.40	1.02	12	0.03	15.00	1912.00	2090	20240801	-6.41	1930	20241227	1.35	1988	-1.61	20250110	1940	0.82	20250120	2090	-6.41	20240801	1930	1.35	20241227	N	466910	100	9 억	16482	N	N	N	N
149	20250204	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	4	2	0.20	3018362	1542	9.44	1959	1959	1955	2540	1368	1954	1957.43	0.18	-1	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.53	1.02	12	0.02	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250120	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	16482	N	N	N	N
150	20250204	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	4	2	0.20	2347254	1199	7.34	1959	1959	1956	2540	1368	1954	1957.68	0.18	-1	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.53	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250120	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	16482	N	N	N	N
151	20250204	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	3	2	0.15	2249354	1149	7.04	1959	1959	1956	2540	1368	1954	1957.66	0.18	-1	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.47	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.36	1930	20241227	1.40	1988	-1.56	20250110	1940	0.88	20250120	2090	-6.36	20240801	1930	1.40	20241227	N	466910	100	9 억	16482	N	N	N	N
152	20250204	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	4	2	0.20	1269397	648	3.97	1959	1959	1957	2540	1368	1954	1958.95	0.18	0	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.53	1.02	12	0.01	15.00	1912.00	2090	20240801	-6.32	1930	20241227	1.45	1988	-1.51	20250110	1940	0.93	20250120	2090	-6.32	20240801	1930	1.45	20241227	N	466910	100	9 억	16482	N	N	N	N
153	20250204	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	5	2	0.26	3918	2	0.01	1959	1959	1959	2540	1368	1954	1959.00	0.18	0	1969	1961	1957	1949	1945	1960	1948	9	586	100	1440	1	1	9100000	178	130.60	1.02	12	0.00	15.00	1912.00	2090	20240801	-6.27	1930	20241227	1.50	1988	-1.46	20250110	1940	0.98	20250120	2090	-6.27	20240801	1930	1.50	20241227	N	466910	100	9 억	16482	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History