KissMeData/493790/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	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	1979	0	3	0.00	38630366	19520	43.58	1984	1984	1978	2570	1386	1979	1979.01	0.25	-5961	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.37	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	13262	N	N	N	N
3	20250228	151504	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	38117811	19261	43.00	1984	1984	1978	2570	1386	1979	1979.02	0.25	-5961	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.36	2190	20250123	-9.68	1911	20250123	3.51	2190	-9.68	20250123	1911	3.51	20250123	2190	-9.68	20250123	1911	3.51	20250123	N	493790	100	5 억	13262	N	N	N	N
4	20250228	141506	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	33659894	17008	37.97	1984	1984	1978	2570	1386	1979	1979.06	0.25	-5961	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.32	2190	20250123	-9.68	1911	20250123	3.51	2190	-9.68	20250123	1911	3.51	20250123	2190	-9.68	20250123	1911	3.51	20250123	N	493790	100	5 억	13262	N	N	N	N
5	20250228	131457	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	33315672	16834	37.58	1984	1984	1978	2570	1386	1979	1979.07	0.25	-5961	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.32	2190	20250123	-9.68	1911	20250123	3.51	2190	-9.68	20250123	1911	3.51	20250123	2190	-9.68	20250123	1911	3.51	20250123	N	493790	100	5 억	13262	N	N	N	N
6	20250228	121450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	28287387	14292	31.90	1984	1984	1978	2570	1386	1979	1979.25	0.25	-5768	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.27	2190	20250123	-9.68	1911	20250123	3.51	2190	-9.68	20250123	1911	3.51	20250123	2190	-9.68	20250123	1911	3.51	20250123	N	493790	100	5 억	13262	N	N	N	N
7	20250228	111453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	27458605	13873	30.97	1984	1984	1978	2570	1386	1979	1979.28	0.25	-5768	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.26	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	13262	N	N	N	N
8	20250228	101452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	23553394	11900	26.56	1984	1984	1978	2570	1386	1979	1979.28	0.25	-5768	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.22	2190	20250123	-9.54	1911	20250123	3.66	2190	-9.54	20250123	1911	3.66	20250123	2190	-9.54	20250123	1911	3.66	20250123	N	493790	100	5 억	13262	N	N	N	N
9	20250228	091500	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	6584277	3327	7.43	1984	1984	1978	2570	1386	1979	1979.04	0.25	-3198	1987	1983	1981	1977	1975	1982	1976	5	591	100	1380	1	1	5310000	105	12	0.06	2190	20250123	-9.68	1911	20250123	3.51	2190	-9.68	20250123	1911	3.51	20250123	2190	-9.68	20250123	1911	3.51	20250123	N	493790	100	5 억	13262	N	N	N	N
10	20250227	161440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	88777042	44796	251.82	1983	1985	1979	2575	1389	1983	1981.81	0.51	-13542	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.84	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	26818	N	N	N	N
11	20250227	151442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	85578978	43180	242.73	1983	1985	1980	2575	1389	1983	1981.91	0.51	-11926	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.81	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	26818	N	N	N	N
12	20250227	141444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	71630201	36138	203.15	1983	1985	1980	2575	1389	1983	1982.13	0.51	-9906	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.68	2190	20250123	-9.54	1911	20250123	3.66	2190	-9.54	20250123	1911	3.66	20250123	2190	-9.54	20250123	1911	3.66	20250123	N	493790	100	5 억	26818	N	N	N	N
13	20250227	131442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	59922496	30227	169.92	1983	1985	1981	2575	1389	1983	1982.42	0.51	-7816	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.57	2190	20250123	-9.54	1911	20250123	3.66	2190	-9.54	20250123	1911	3.66	20250123	2190	-9.54	20250123	1911	3.66	20250123	N	493790	100	5 억	26818	N	N	N	N
14	20250227	121439	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	43915754	22149	124.51	1983	1985	1981	2575	1389	1983	1982.74	0.51	-7662	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.42	2190	20250123	-9.45	1911	20250123	3.77	2190	-9.45	20250123	1911	3.77	20250123	2190	-9.45	20250123	1911	3.77	20250123	N	493790	100	5 억	26818	N	N	N	N
15	20250227	111451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	42355441	21362	120.09	1983	1985	1981	2575	1389	1983	1982.75	0.51	-7662	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.40	2190	20250123	-9.50	1911	20250123	3.72	2190	-9.50	20250123	1911	3.72	20250123	2190	-9.50	20250123	1911	3.72	20250123	N	493790	100	5 억	26818	N	N	N	N
16	20250227	101528	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	41990602	21178	119.05	1983	1985	1981	2575	1389	1983	1982.75	0.51	-7512	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.40	2190	20250123	-9.41	1911	20250123	3.82	2190	-9.41	20250123	1911	3.82	20250123	2190	-9.41	20250123	1911	3.82	20250123	N	493790	100	5 억	26818	N	N	N	N
17	20250227	091554	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	25128577	12672	71.24	1983	1985	1982	2575	1389	1983	1983.00	0.51	-5566	1985	1984	1982	1981	1979	1984	1981	5	592	100	1380	1	1	5310000	105	12	0.24	2190	20250123	-9.45	1911	20250123	3.77	2190	-9.45	20250123	1911	3.77	20250123	2190	-9.45	20250123	1911	3.77	20250123	N	493790	100	5 억	26818	N	N	N	N
18	20250226	161441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	4	2	0.20	35158823	17739	16.19	1983	1983	1980	2570	1386	1979	1982.01	0.56	-2768	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.33	2190	20250123	-9.45	1911	20250123	3.77	2190	-9.45	20250123	1911	3.77	20250123	2190	-9.45	20250123	1911	3.77	20250123	N	493790	100	5 억	29601	N	N	N	N
19	20250226	151449	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	2	2	0.10	35156840	17738	16.19	1983	1983	1980	2570	1386	1979	1982.01	0.56	-2768	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.33	2190	20250123	-9.54	1911	20250123	3.66	2190	-9.54	20250123	1911	3.66	20250123	2190	-9.54	20250123	1911	3.66	20250123	N	493790	100	5 억	29601	N	N	N	N
20	20250226	141448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	4	2	0.20	31986194	16139	14.73	1983	1983	1980	2570	1386	1979	1981.92	0.56	-2768	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.30	2190	20250123	-9.45	1911	20250123	3.77	2190	-9.45	20250123	1911	3.77	20250123	2190	-9.45	20250123	1911	3.77	20250123	N	493790	100	5 억	29601	N	N	N	N
21	20250226	131444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	30968993	15626	14.26	1983	1983	1980	2570	1386	1979	1981.89	0.56	-2530	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.29	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	29601	N	N	N	N
22	20250226	121443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	27196348	13721	12.53	1983	1983	1980	2570	1386	1979	1982.10	0.56	-2530	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.26	2190	20250123	-9.50	1911	20250123	3.72	2190	-9.50	20250123	1911	3.72	20250123	2190	-9.50	20250123	1911	3.72	20250123	N	493790	100	5 억	29601	N	N	N	N
23	20250226	111442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	4	2	0.20	15356416	7748	7.07	1983	1983	1980	2570	1386	1979	1981.98	0.56	-2530	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.15	2190	20250123	-9.45	1911	20250123	3.77	2190	-9.45	20250123	1911	3.77	20250123	2190	-9.45	20250123	1911	3.77	20250123	N	493790	100	5 억	29601	N	N	N	N
24	20250226	101438	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	11599348	5853	5.34	1983	1983	1980	2570	1386	1979	1981.78	0.56	-2530	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.11	2190	20250123	-9.50	1911	20250123	3.72	2190	-9.50	20250123	1911	3.72	20250123	2190	-9.50	20250123	1911	3.72	20250123	N	493790	100	5 억	29601	N	N	N	N
25	20250226	091452	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	4427471	2233	2.04	1983	1983	1980	2570	1386	1979	1982.75	0.56	9	1987	1982	1975	1970	1963	1985	1973	5	591	100	1380	1	1	5310000	105	12	0.04	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	29601	N	N	N	N
26	20250225	161431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	7	2	0.35	216458874	109544	203.91	1973	1980	1968	2560	1381	1972	1976.00	0.16	21282	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	2.06	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	8487	N	N	N	N
27	20250225	151430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	7	2	0.35	180250889	91248	169.85	1973	1980	1968	2560	1381	1972	1975.40	0.16	21337	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	1.72	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	8487	N	N	N	N
28	20250225	141428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	8	2	0.41	174935004	88563	164.85	1973	1980	1968	2560	1381	1972	1975.26	0.16	21337	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	1.67	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	8487	N	N	N	N
29	20250225	131435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	8	2	0.41	153643729	77808	144.83	1973	1980	1968	2560	1381	1972	1974.65	0.16	20985	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	1.47	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	8487	N	N	N	N
30	20250225	121431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	8	2	0.41	142145775	71999	134.02	1973	1980	1968	2560	1381	1972	1974.27	0.16	21151	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	1.36	2190	20250123	-9.59	1911	20250123	3.61	2190	-9.59	20250123	1911	3.61	20250123	2190	-9.59	20250123	1911	3.61	20250123	N	493790	100	5 억	8487	N	N	N	N
31	20250225	111429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	7	2	0.35	121256821	61443	114.37	1973	1979	1968	2560	1381	1972	1973.48	0.16	23715	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	1.16	2190	20250123	-9.63	1911	20250123	3.56	2190	-9.63	20250123	1911	3.56	20250123	2190	-9.63	20250123	1911	3.56	20250123	N	493790	100	5 억	8487	N	N	N	N
32	20250225	101428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-1	5	-0.05	32966252	16738	31.16	1973	1973	1968	2560	1381	1972	1969.55	0.16	1399	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	0.32	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	8487	N	N	N	N
33	20250225	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-2	5	-0.10	734866	373	0.69	1973	1973	1970	2560	1381	1972	1970.15	0.16	20	1977	1974	1971	1968	1965	1973	1967	5	588	100	1380	1	1	5310000	105	12	0.01	2190	20250123	-10.05	1911	20250123	3.09	2190	-10.05	20250123	1911	3.09	20250123	2190	-10.05	20250123	1911	3.09	20250123	N	493790	100	5 억	8487	N	N	N	N
34	20250224	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	105972462	53723	107.85	1974	1974	1968	2560	1381	1972	1972.57	0.27	-5745	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	1.01	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	14252	N	N	N	N
35	20250224	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	105447710	53457	107.31	1974	1974	1968	2560	1381	1972	1972.57	0.27	-5745	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	1.01	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	14252	N	N	N	N
36	20250224	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	84374895	42775	85.87	1974	1974	1968	2560	1381	1972	1972.53	0.27	-5745	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.81	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	14252	N	N	N	N
37	20250224	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	62100830	31483	63.20	1974	1974	1968	2560	1381	1972	1972.52	0.27	-5800	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.59	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	14252	N	N	N	N
38	20250224	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	1	2	0.05	49724276	25210	50.61	1974	1974	1968	2560	1381	1972	1972.40	0.27	-5800	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.47	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	14252	N	N	N	N
39	20250224	111412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	30763977	15597	31.31	1974	1974	1968	2560	1381	1972	1972.43	0.27	-5800	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.29	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	14252	N	N	N	N
40	20250224	101412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	0	3	0.00	19400577	9837	19.75	1974	1974	1968	2560	1381	1972	1972.20	0.27	-5800	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.19	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	14252	N	N	N	N
41	20250224	091420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-2	5	-0.10	3828761	1942	3.90	1974	1974	1970	2560	1381	1972	1971.56	0.27	-1206	1974	1972	1970	1968	1966	1974	1970	5	588	100	1380	1	1	5310000	105	12	0.04	2190	20250123	-10.05	1911	20250123	3.09	2190	-10.05	20250123	1911	3.09	20250123	2190	-10.05	20250123	1911	3.09	20250123	N	493790	100	5 억	14252	N	N	N	N
42	20250221	161406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	98170071	49815	53.68	1970	1972	1968	2560	1379	1970	1970.69	0.38	7430	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.94	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	20085	N	N	N	N
43	20250221	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	97168295	49307	53.14	1970	1972	1968	2560	1379	1970	1970.68	0.38	7720	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.93	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	20085	N	N	N	N
44	20250221	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	93267763	47329	51.00	1970	1972	1968	2560	1379	1970	1970.63	0.38	7649	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.89	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	20085	N	N	N	N
45	20250221	131411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	2	2	0.10	79871576	40533	43.68	1970	1972	1968	2560	1379	1970	1970.53	0.38	4677	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.76	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	20085	N	N	N	N
46	20250221	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	63233467	32092	34.58	1970	1971	1968	2560	1379	1970	1970.38	0.38	1358	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.60	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	20085	N	N	N	N
47	20250221	111407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	44147974	22408	24.15	1970	1971	1968	2560	1379	1970	1970.19	0.38	-2813	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.42	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	20085	N	N	N	N
48	20250221	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	30196346	15327	16.52	1970	1971	1968	2560	1379	1970	1970.14	0.38	-5813	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.29	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	20085	N	N	N	N
49	20250221	091413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	-2	5	-0.10	10682781	5423	5.84	1970	1970	1968	2560	1379	1970	1969.90	0.38	-4651	1977	1973	1969	1965	1961	1975	1967	5	590	100	1370	1	1	5310000	105	12	0.10	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	20085	N	N	N	N
50	20250220	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	182770563	92793	116.96	1969	1973	1965	2555	1379	1969	1969.66	0.57	-7485	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	1.75	2190	20250123	-10.05	1911	20250123	3.09	2190	-10.05	20250123	1911	3.09	20250123	2190	-10.05	20250123	1911	3.09	20250123	N	493790	100	5 억	30088	N	N	N	N
51	20250220	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	182484913	92648	116.78	1969	1973	1965	2555	1379	1969	1969.66	0.57	-7485	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	1.74	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	30088	N	N	N	N
52	20250220	141405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	3	2	0.15	168620732	85614	107.91	1969	1973	1965	2555	1379	1969	1969.55	0.57	-7485	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	1.61	2190	20250123	-9.95	1911	20250123	3.19	2190	-9.95	20250123	1911	3.19	20250123	2190	-9.95	20250123	1911	3.19	20250123	N	493790	100	5 억	30088	N	N	N	N
53	20250220	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	145619303	73944	93.20	1969	1973	1965	2555	1379	1969	1969.32	0.57	-7469	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	1.39	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	30088	N	N	N	N
54	20250220	121404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	140742153	71472	90.09	1969	1973	1965	2555	1379	1969	1969.19	0.57	-7469	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	1.35	2190	20250123	-9.91	1911	20250123	3.24	2190	-9.91	20250123	1911	3.24	20250123	2190	-9.91	20250123	1911	3.24	20250123	N	493790	100	5 억	30088	N	N	N	N
55	20250220	111403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	2	2	0.10	100419822	51022	64.31	1969	1971	1965	2555	1379	1969	1968.17	0.57	-22491	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	0.96	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	30088	N	N	N	N
56	20250220	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	2	2	0.10	84454723	42915	54.09	1969	1971	1965	2555	1379	1969	1967.95	0.57	-22491	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	0.81	2190	20250123	-10.00	1911	20250123	3.14	2190	-10.00	20250123	1911	3.14	20250123	2190	-10.00	20250123	1911	3.14	20250123	N	493790	100	5 억	30088	N	N	N	N
57	20250220	091408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	0	3	0.00	12875333	6537	8.24	1969	1970	1969	2555	1379	1969	1969.61	0.57	1535	1975	1972	1968	1965	1961	1973	1966	5	586	100	1370	1	1	5310000	105	12	0.12	2190	20250123	-10.09	1911	20250123	3.04	2190	-10.09	20250123	1911	3.04	20250123	2190	-10.09	20250123	1911	3.04	20250123	N	493790	100	5 억	30088	N	N	N	N
58	20250219	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	156072138	79310	194.02	1967	1971	1964	2550	1375	1964	1967.87	0.08	31815	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.49	2190	20250123	-10.09	1911	20250123	3.04	2190	-10.09	20250123	1911	3.04	20250123	2190	-10.09	20250123	1911	3.04	20250123	N	493790	100	5 억	4044	N	N	N	N
59	20250219	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	153963339	78239	191.40	1967	1971	1964	2550	1375	1964	1967.86	0.08	32019	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.47	2190	20250123	-10.09	1911	20250123	3.04	2190	-10.09	20250123	1911	3.04	20250123	2190	-10.09	20250123	1911	3.04	20250123	N	493790	100	5 억	4044	N	N	N	N
60	20250219	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	4	2	0.20	137877178	70069	171.41	1967	1971	1964	2550	1375	1964	1967.73	0.08	32019	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.32	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	4044	N	N	N	N
61	20250219	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	4	2	0.20	132636426	67405	164.89	1967	1971	1964	2550	1375	1964	1967.75	0.08	32019	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.27	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	4044	N	N	N	N
62	20250219	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	6	2	0.31	121113611	61551	150.57	1967	1971	1964	2550	1375	1964	1967.70	0.08	36758	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.16	2190	20250123	-10.05	1911	20250123	3.09	2190	-10.05	20250123	1911	3.09	20250123	2190	-10.05	20250123	1911	3.09	20250123	N	493790	100	5 억	4044	N	N	N	N
63	20250219	111359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	6	2	0.31	118009371	59975	146.72	1967	1971	1964	2550	1375	1964	1967.64	0.08	36758	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	105	12	1.13	2190	20250123	-10.05	1911	20250123	3.09	2190	-10.05	20250123	1911	3.09	20250123	2190	-10.05	20250123	1911	3.09	20250123	N	493790	100	5 억	4044	N	N	N	N
64	20250219	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	2	2	0.10	27405308	13948	34.12	1967	1967	1964	2550	1375	1964	1964.82	0.08	224	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	104	12	0.26	2190	20250123	-10.23	1911	20250123	2.88	2190	-10.23	20250123	1911	2.88	20250123	2190	-10.23	20250123	1911	2.88	20250123	N	493790	100	5 억	4044	N	N	N	N
65	20250219	091401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	13547348	6895	16.87	1967	1967	1964	2550	1375	1964	1964.81	0.08	228	1966	1964	1963	1961	1960	1965	1962	5	586	100	1370	1	1	5310000	104	12	0.13	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
66	20250218	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	80280449	40878	93.72	1964	1965	1962	2550	1375	1964	1963.90	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.77	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
67	20250218	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	44606353	22714	52.07	1964	1965	1962	2550	1375	1964	1963.83	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.43	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
68	20250218	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	40991493	20874	47.86	1964	1965	1962	2550	1375	1964	1963.76	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.39	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
69	20250218	131353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	25473920	12974	29.74	1964	1965	1962	2550	1375	1964	1963.46	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.24	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
70	20250218	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	23993478	12220	28.02	1964	1965	1962	2550	1375	1964	1963.46	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.23	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
71	20250218	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-1	5	-0.05	21692802	11048	25.33	1964	1965	1962	2550	1375	1964	1963.50	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.21	2190	20250123	-10.37	1911	20250123	2.72	2190	-10.37	20250123	1911	2.72	20250123	2190	-10.37	20250123	1911	2.72	20250123	N	493790	100	5 억	4044	N	N	N	N
72	20250218	101352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	21017509	10704	24.54	1964	1965	1962	2550	1375	1964	1963.52	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.20	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
73	20250218	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	0	3	0.00	5496672	2801	6.42	1964	1964	1962	2550	1375	1964	1962.40	0.08	20	1970	1967	1965	1962	1960	1966	1961	5	586	100	1370	1	1	5310000	104	12	0.05	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4044	N	N	N	N
74	20250217	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	1	2	0.05	85693088	43618	52.69	1968	1968	1963	2550	1375	1963	1964.63	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.82	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	4730	N	N	N	N
75	20250217	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	3	2	0.15	84999794	43265	52.26	1968	1968	1963	2550	1375	1963	1964.63	0.09	-314	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.81	2190	20250123	-10.23	1911	20250123	2.88	2190	-10.23	20250123	1911	2.88	20250123	2190	-10.23	20250123	1911	2.88	20250123	N	493790	100	5 억	4730	N	N	N	N
76	20250217	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	2	2	0.10	76714500	39049	47.17	1968	1968	1963	2550	1375	1963	1964.57	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.74	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	4730	N	N	N	N
77	20250217	131354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	2	2	0.10	47467735	24156	29.18	1968	1968	1963	2550	1375	1963	1965.05	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.45	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	4730	N	N	N	N
78	20250217	121353	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	2	2	0.10	36144243	18393	22.22	1968	1968	1963	2550	1375	1963	1965.11	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.35	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	4730	N	N	N	N
79	20250217	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	2	2	0.10	26498513	13484	16.29	1968	1968	1963	2550	1375	1963	1965.18	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.25	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	4730	N	N	N	N
80	20250217	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	3	2	0.15	15755714	8018	9.69	1968	1968	1963	2550	1375	1963	1965.04	0.09	-666	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.15	2190	20250123	-10.23	1911	20250123	2.88	2190	-10.23	20250123	1911	2.88	20250123	2190	-10.23	20250123	1911	2.88	20250123	N	493790	100	5 억	4730	N	N	N	N
81	20250217	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	0	3	0.00	1083941	552	0.67	1968	1968	1963	2550	1375	1963	1963.66	0.09	20	1971	1966	1963	1958	1955	1965	1957	5	587	100	1370	1	1	5310000	104	12	0.01	2190	20250123	-10.37	1911	20250123	2.72	2190	-10.37	20250123	1911	2.72	20250123	2190	-10.37	20250123	1911	2.72	20250123	N	493790	100	5 억	4730	N	N	N	N
82	20250214	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-2	5	-0.10	162592880	82783	137.80	1968	1968	1960	2550	1376	1965	1964.09	0.09	-191	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	1.56	2190	20250123	-10.37	1911	20250123	2.72	2190	-10.37	20250123	1911	2.72	20250123	2190	-10.37	20250123	1911	2.72	20250123	N	493790	100	5 억	4926	N	N	N	N
83	20250214	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-3	5	-0.15	147700558	75197	125.17	1968	1968	1960	2550	1376	1965	1964.18	0.09	259	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	1.42	2190	20250123	-10.41	1911	20250123	2.67	2190	-10.41	20250123	1911	2.67	20250123	2190	-10.41	20250123	1911	2.67	20250123	N	493790	100	5 억	4926	N	N	N	N
84	20250214	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-4	5	-0.20	129627924	65979	109.83	1968	1968	1961	2550	1376	1965	1964.68	0.09	329	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	1.24	2190	20250123	-10.46	1911	20250123	2.62	2190	-10.46	20250123	1911	2.62	20250123	2190	-10.46	20250123	1911	2.62	20250123	N	493790	100	5 억	4926	N	N	N	N
85	20250214	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-3	5	-0.15	127444247	64866	107.97	1968	1968	1962	2550	1376	1965	1964.73	0.09	329	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	1.22	2190	20250123	-10.41	1911	20250123	2.67	2190	-10.41	20250123	1911	2.67	20250123	2190	-10.41	20250123	1911	2.67	20250123	N	493790	100	5 억	4926	N	N	N	N
86	20250214	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	69735778	35475	59.05	1968	1968	1965	2550	1376	1965	1965.77	0.09	329	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	0.67	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	4926	N	N	N	N
87	20250214	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	26584119	13520	22.50	1968	1968	1966	2550	1376	1965	1966.28	0.09	-319	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	0.25	2190	20250123	-10.18	1911	20250123	2.93	2190	-10.18	20250123	1911	2.93	20250123	2190	-10.18	20250123	1911	2.93	20250123	N	493790	100	5 억	4926	N	N	N	N
88	20250214	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	2	2	0.10	24670271	12547	20.89	1968	1968	1966	2550	1376	1965	1966.23	0.09	-877	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	0.24	2190	20250123	-10.18	1911	20250123	2.93	2190	-10.18	20250123	1911	2.93	20250123	2190	-10.18	20250123	1911	2.93	20250123	N	493790	100	5 억	4926	N	N	N	N
89	20250214	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	2833140	1441	2.40	1968	1968	1966	2550	1376	1965	1966.09	0.09	-768	1971	1968	1965	1962	1959	1966	1960	5	585	100	1370	1	1	5310000	104	12	0.03	2190	20250123	-10.23	1911	20250123	2.88	2190	-10.23	20250123	1911	2.88	20250123	2190	-10.23	20250123	1911	2.88	20250123	N	493790	100	5 억	4926	N	N	N	N
90	20250213	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	117750343	59936	41.33	1967	1968	1962	2555	1377	1967	1964.60	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	104	12	1.13	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	6387	N	N	N	N
91	20250213	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	70255782	35736	24.64	1967	1968	1962	2555	1377	1967	1965.97	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	104	12	0.67	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	6387	N	N	N	N
92	20250213	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	-2	5	-0.10	56734598	28855	19.90	1967	1968	1962	2555	1377	1967	1966.20	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	104	12	0.54	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	6387	N	N	N	N
93	20250213	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	33842237	17210	11.87	1967	1968	1962	2555	1377	1967	1966.43	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	105	12	0.32	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	6387	N	N	N	N
94	20250213	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	27248020	13859	9.56	1967	1968	1962	2555	1377	1967	1966.09	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	105	12	0.26	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	6387	N	N	N	N
95	20250213	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	0	3	0.00	13847969	7047	4.86	1967	1968	1962	2555	1377	1967	1965.09	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	104	12	0.13	2190	20250123	-10.18	1911	20250123	2.93	2190	-10.18	20250123	1911	2.93	20250123	2190	-10.18	20250123	1911	2.93	20250123	N	493790	100	5 억	6387	N	N	N	N
96	20250213	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-3	5	-0.15	6176846	3143	2.17	1967	1968	1962	2555	1377	1967	1965.27	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	104	12	0.06	2190	20250123	-10.32	1911	20250123	2.77	2190	-10.32	20250123	1911	2.77	20250123	2190	-10.32	20250123	1911	2.77	20250123	N	493790	100	5 억	6387	N	N	N	N
97	20250213	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	1	2	0.05	4770264	2427	1.67	1967	1968	1962	2555	1377	1967	1965.50	0.12	-1461	1976	1971	1962	1957	1948	1974	1960	5	588	100	1370	1	1	5310000	105	12	0.05	2190	20250123	-10.14	1911	20250123	2.98	2190	-10.14	20250123	1911	2.98	20250123	2190	-10.14	20250123	1911	2.98	20250123	N	493790	100	5 억	6387	N	N	N	N
98	20250212	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	10	2	0.51	284245419	144943	152.05	1956	1967	1953	2540	1370	1957	1961.08	0.27	-7949	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	2.73	2190	20250123	-10.18	1911	20250123	2.93	2190	-10.18	20250123	1911	2.93	20250123	2190	-10.18	20250123	1911	2.93	20250123	N	493790	100	5 억	14455	N	N	N	N
99	20250212	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	9	2	0.46	280409849	142993	150.01	1956	1967	1953	2540	1370	1957	1961.00	0.27	-7859	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	2.69	2190	20250123	-10.23	1911	20250123	2.88	2190	-10.23	20250123	1911	2.88	20250123	2190	-10.23	20250123	1911	2.88	20250123	N	493790	100	5 억	14455	N	N	N	N
100	20250212	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	266068438	135698	142.36	1956	1965	1953	2540	1370	1957	1960.74	0.27	-7859	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	2.56	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	14455	N	N	N	N
101	20250212	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	8	2	0.41	247890295	126443	132.65	1956	1965	1953	2540	1370	1957	1960.49	0.27	-7859	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	2.38	2190	20250123	-10.27	1911	20250123	2.83	2190	-10.27	20250123	1911	2.83	20250123	2190	-10.27	20250123	1911	2.83	20250123	N	493790	100	5 억	14455	N	N	N	N
102	20250212	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	6	2	0.31	206405773	105323	110.49	1956	1964	1953	2540	1370	1957	1959.74	0.27	-7859	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	1.98	2190	20250123	-10.37	1911	20250123	2.72	2190	-10.37	20250123	1911	2.72	20250123	2190	-10.37	20250123	1911	2.72	20250123	N	493790	100	5 억	14455	N	N	N	N
103	20250212	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	4	2	0.20	174288001	88951	93.32	1956	1964	1953	2540	1370	1957	1959.37	0.27	-8570	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	1.68	2190	20250123	-10.46	1911	20250123	2.62	2190	-10.46	20250123	1911	2.62	20250123	2190	-10.46	20250123	1911	2.62	20250123	N	493790	100	5 억	14455	N	N	N	N
104	20250212	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	5	2	0.26	149006224	76062	79.79	1956	1964	1953	2540	1370	1957	1959.01	0.27	-8570	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	1.43	2190	20250123	-10.41	1911	20250123	2.67	2190	-10.41	20250123	1911	2.67	20250123	2190	-10.41	20250123	1911	2.67	20250123	N	493790	100	5 억	14455	N	N	N	N
105	20250212	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	0	3	0.00	31473896	16107	16.90	1956	1957	1953	2540	1370	1957	1954.05	0.27	-10073	1963	1959	1955	1951	1947	1962	1954	5	583	100	1360	1	1	5310000	104	12	0.30	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	14455	N	N	N	N
106	20250211	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	186436171	95302	232.31	1955	1959	1951	2540	1369	1955	1956.27	0.49	-11825	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	1.79	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	26280	N	N	N	N
107	20250211	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	4	2	0.20	181678509	92872	226.38	1955	1959	1951	2540	1369	1955	1956.22	0.49	-11758	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	1.75	2190	20250123	-10.55	1911	20250123	2.51	2190	-10.55	20250123	1911	2.51	20250123	2190	-10.55	20250123	1911	2.51	20250123	N	493790	100	5 억	26280	N	N	N	N
108	20250211	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	146975517	75152	183.19	1955	1959	1951	2540	1369	1955	1955.71	0.49	-11758	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	1.42	2190	20250123	-10.59	1911	20250123	2.46	2190	-10.59	20250123	1911	2.46	20250123	2190	-10.59	20250123	1911	2.46	20250123	N	493790	100	5 억	26280	N	N	N	N
109	20250211	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	103644882	53023	129.25	1955	1958	1951	2540	1369	1955	1954.72	0.49	-11758	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	1.00	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	26280	N	N	N	N
110	20250211	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	93757118	47972	116.94	1955	1958	1951	2540	1369	1955	1954.41	0.49	-11822	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	0.90	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	26280	N	N	N	N
111	20250211	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	74651312	38209	93.14	1955	1956	1951	2540	1369	1955	1953.76	0.49	-11822	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	0.72	2190	20250123	-10.87	1911	20250123	2.15	2190	-10.87	20250123	1911	2.15	20250123	2190	-10.87	20250123	1911	2.15	20250123	N	493790	100	5 억	26280	N	N	N	N
112	20250211	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	40347048	20645	50.32	1955	1956	1953	2540	1369	1955	1954.33	0.49	-1239	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	0.39	2190	20250123	-10.68	1911	20250123	2.35	2190	-10.68	20250123	1911	2.35	20250123	2190	-10.68	20250123	1911	2.35	20250123	N	493790	100	5 억	26280	N	N	N	N
113	20250211	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	16430575	8406	20.49	1955	1955	1953	2540	1369	1955	1954.62	0.49	-1239	1963	1959	1955	1951	1947	1961	1953	5	585	100	1360	1	1	5310000	104	12	0.16	2190	20250123	-10.78	1911	20250123	2.25	2190	-10.78	20250123	1911	2.25	20250123	2190	-10.78	20250123	1911	2.25	20250123	N	493790	100	5 억	26280	N	N	N	N
114	20250210	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	80174517	41004	24.47	1952	1959	1951	2540	1369	1955	1955.29	0.68	-10208	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.77	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	35916	N	N	N	N
115	20250210	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	79805022	40815	24.36	1952	1959	1951	2540	1369	1955	1955.29	0.68	-10095	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.77	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	35916	N	N	N	N
116	20250210	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	77786522	39782	23.74	1952	1959	1951	2540	1369	1955	1955.32	0.68	-10095	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.75	2190	20250123	-10.59	1911	20250123	2.46	2190	-10.59	20250123	1911	2.46	20250123	2190	-10.59	20250123	1911	2.46	20250123	N	493790	100	5 억	35916	N	N	N	N
117	20250210	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	66062313	33794	20.17	1952	1959	1951	2540	1369	1955	1954.85	0.68	-10095	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.64	2190	20250123	-10.87	1911	20250123	2.15	2190	-10.87	20250123	1911	2.15	20250123	2190	-10.87	20250123	1911	2.15	20250123	N	493790	100	5 억	35916	N	N	N	N
118	20250210	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	39058689	19990	11.93	1952	1957	1951	2540	1369	1955	1953.91	0.68	-10095	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.38	2190	20250123	-10.87	1911	20250123	2.15	2190	-10.87	20250123	1911	2.15	20250123	2190	-10.87	20250123	1911	2.15	20250123	N	493790	100	5 억	35916	N	N	N	N
119	20250210	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	24372402	12469	7.44	1952	1957	1952	2540	1369	1955	1954.64	0.68	-6863	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.23	2190	20250123	-10.68	1911	20250123	2.35	2190	-10.68	20250123	1911	2.35	20250123	2190	-10.68	20250123	1911	2.35	20250123	N	493790	100	5 억	35916	N	N	N	N
120	20250210	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	9768941	4996	2.98	1952	1957	1952	2540	1369	1955	1955.35	0.68	-750	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.09	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	35916	N	N	N	N
121	20250210	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	806316	413	0.25	1952	1955	1952	2540	1369	1955	1952.34	0.68	123	1969	1961	1953	1945	1937	1966	1950	5	585	100	1360	1	1	5310000	104	12	0.01	2190	20250123	-10.87	1911	20250123	2.15	2190	-10.87	20250123	1911	2.15	20250123	2190	-10.87	20250123	1911	2.15	20250123	N	493790	100	5 억	35916	N	N	N	N
122	20250207	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	327326207	167559	185.06	1949	1961	1945	2530	1365	1949	1953.50	0.39	15811	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	3.16	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	20477	N	N	N	N
123	20250207	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	4	2	0.21	317475290	162520	179.49	1949	1961	1945	2530	1365	1949	1953.45	0.39	16029	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	3.06	2190	20250123	-10.82	1911	20250123	2.20	2190	-10.82	20250123	1911	2.20	20250123	2190	-10.82	20250123	1911	2.20	20250123	N	493790	100	5 억	20477	N	N	N	N
124	20250207	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	200798396	102822	113.56	1949	1961	1945	2530	1365	1949	1952.87	0.39	30357	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	1.94	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	20477	N	N	N	N
125	20250207	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	181511820	92947	102.66	1949	1961	1945	2530	1365	1949	1952.85	0.39	34075	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	1.75	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	20477	N	N	N	N
126	20250207	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	6	2	0.31	163772648	83861	92.62	1949	1961	1945	2530	1365	1949	1952.91	0.39	39513	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	1.58	2190	20250123	-10.73	1911	20250123	2.30	2190	-10.73	20250123	1911	2.30	20250123	2190	-10.73	20250123	1911	2.30	20250123	N	493790	100	5 억	20477	N	N	N	N
127	20250207	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	7	2	0.36	159087288	81464	89.97	1949	1961	1945	2530	1365	1949	1952.85	0.39	39513	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	1.53	2190	20250123	-10.68	1911	20250123	2.35	2190	-10.68	20250123	1911	2.35	20250123	2190	-10.68	20250123	1911	2.35	20250123	N	493790	100	5 억	20477	N	N	N	N
128	20250207	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	8	2	0.41	110876290	56851	62.79	1949	1957	1945	2530	1365	1949	1950.30	0.39	17489	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	104	12	1.07	2190	20250123	-10.64	1911	20250123	2.41	2190	-10.64	20250123	1911	2.41	20250123	2190	-10.64	20250123	1911	2.41	20250123	N	493790	100	5 억	20477	N	N	N	N
129	20250207	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	20269609	10396	11.48	1949	1952	1948	2530	1365	1949	1949.75	0.39	63	1954	1951	1946	1943	1938	1953	1945	5	581	100	1360	1	1	5310000	103	12	0.20	2190	20250123	-11.00	1911	20250123	1.99	2190	-11.00	20250123	1911	1.99	20250123	2190	-11.00	20250123	1911	1.99	20250123	N	493790	100	5 억	20477	N	N	N	N
130	20250206	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	5	2	0.26	176145142	90527	100.71	1944	1949	1941	2525	1361	1944	1945.77	0.42	-2228	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	1.70	2190	20250123	-11.00	1911	20250123	1.99	2190	-11.00	20250123	1911	1.99	20250123	2190	-11.00	20250123	1911	1.99	20250123	N	493790	100	5 억	22298	N	N	N	N
131	20250206	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	3	2	0.15	160298458	82394	91.66	1944	1948	1941	2525	1361	1944	1945.51	0.42	-2742	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	1.55	2190	20250123	-11.10	1911	20250123	1.88	2190	-11.10	20250123	1911	1.88	20250123	2190	-11.10	20250123	1911	1.88	20250123	N	493790	100	5 억	22298	N	N	N	N
132	20250206	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	81059324	41685	46.37	1944	1947	1941	2525	1361	1944	1944.57	0.42	-3777	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.79	2190	20250123	-11.19	1911	20250123	1.78	2190	-11.19	20250123	1911	1.78	20250123	2190	-11.19	20250123	1911	1.78	20250123	N	493790	100	5 억	22298	N	N	N	N
133	20250206	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	1	2	0.05	72940156	37509	41.73	1944	1947	1941	2525	1361	1944	1944.60	0.42	-3988	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.71	2190	20250123	-11.19	1911	20250123	1.78	2190	-11.19	20250123	1911	1.78	20250123	2190	-11.19	20250123	1911	1.78	20250123	N	493790	100	5 억	22298	N	N	N	N
134	20250206	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	68349069	35147	39.10	1944	1947	1941	2525	1361	1944	1944.66	0.42	-3988	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.66	2190	20250123	-11.23	1911	20250123	1.73	2190	-11.23	20250123	1911	1.73	20250123	2190	-11.23	20250123	1911	1.73	20250123	N	493790	100	5 억	22298	N	N	N	N
135	20250206	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	0	3	0.00	60549771	31134	34.63	1944	1947	1941	2525	1361	1944	1944.81	0.42	-2557	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.59	2190	20250123	-11.23	1911	20250123	1.73	2190	-11.23	20250123	1911	1.73	20250123	2190	-11.23	20250123	1911	1.73	20250123	N	493790	100	5 억	22298	N	N	N	N
136	20250206	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	2	2	0.10	33784538	17374	19.33	1944	1947	1941	2525	1361	1944	1944.55	0.42	-2557	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.33	2190	20250123	-11.14	1911	20250123	1.83	2190	-11.14	20250123	1911	1.83	20250123	2190	-11.14	20250123	1911	1.83	20250123	N	493790	100	5 억	22298	N	N	N	N
137	20250206	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1942	-2	5	-0.10	2793600	1438	1.60	1944	1944	1942	2525	1361	1944	1942.70	0.42	0	1953	1948	1940	1935	1927	1951	1938	5	581	100	1360	1	1	5310000	103	12	0.03	2190	20250123	-11.32	1911	20250123	1.62	2190	-11.32	20250123	1911	1.62	20250123	2190	-11.32	20250123	1911	1.62	20250123	N	493790	100	5 억	22298	N	N	N	N
138	20250205	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	6	2	0.31	174376841	89884	57.29	1934	1945	1932	2515	1357	1938	1940.01	0.40	1243	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	1.69	2190	20250123	-11.23	1911	20250123	1.73	2190	-11.23	20250123	1911	1.73	20250123	2190	-11.23	20250123	1911	1.73	20250123	N	493790	100	5 억	21424	N	N	N	N
139	20250205	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	3	2	0.15	172565035	88952	56.69	1934	1945	1932	2515	1357	1938	1939.98	0.40	1269	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	1.68	2190	20250123	-11.37	1911	20250123	1.57	2190	-11.37	20250123	1911	1.57	20250123	2190	-11.37	20250123	1911	1.57	20250123	N	493790	100	5 억	21424	N	N	N	N
140	20250205	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	5	2	0.26	161398153	83207	53.03	1934	1945	1932	2515	1357	1938	1939.72	0.40	1295	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	1.57	2190	20250123	-11.28	1911	20250123	1.67	2190	-11.28	20250123	1911	1.67	20250123	2190	-11.28	20250123	1911	1.67	20250123	N	493790	100	5 억	21424	N	N	N	N
141	20250205	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	5	2	0.26	152547174	78652	50.13	1934	1945	1932	2515	1357	1938	1939.52	0.40	1549	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	1.48	2190	20250123	-11.28	1911	20250123	1.67	2190	-11.28	20250123	1911	1.67	20250123	2190	-11.28	20250123	1911	1.67	20250123	N	493790	100	5 억	21424	N	N	N	N
142	20250205	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1940	2	2	0.10	127309767	65668	41.85	1934	1945	1932	2515	1357	1938	1938.69	0.40	1549	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	1.24	2190	20250123	-11.42	1911	20250123	1.52	2190	-11.42	20250123	1911	1.52	20250123	2190	-11.42	20250123	1911	1.52	20250123	N	493790	100	5 억	21424	N	N	N	N
143	20250205	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	3	2	0.15	83685877	43207	27.54	1934	1941	1932	2515	1357	1938	1936.86	0.40	-2077	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	0.81	2190	20250123	-11.37	1911	20250123	1.57	2190	-11.37	20250123	1911	1.57	20250123	2190	-11.37	20250123	1911	1.57	20250123	N	493790	100	5 억	21424	N	N	N	N
144	20250205	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-3	5	-0.15	51358190	26539	16.91	1934	1939	1932	2515	1357	1938	1935.20	0.40	-2077	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	0.50	2190	20250123	-11.64	1911	20250123	1.26	2190	-11.64	20250123	1911	1.26	20250123	2190	-11.64	20250123	1911	1.26	20250123	N	493790	100	5 억	21424	N	N	N	N
145	20250205	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1939	1	2	0.05	7156584	3699	2.36	1934	1939	1933	2515	1357	1938	1934.73	0.40	-177	1944	1941	1935	1932	1926	1942	1933	5	577	100	1350	1	1	5310000	103	12	0.07	2190	20250123	-11.46	1911	20250123	1.47	2190	-11.46	20250123	1911	1.47	20250123	2190	-11.46	20250123	1911	1.47	20250123	N	493790	100	5 억	21424	N	N	N	N
146	20250204	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	5	2	0.26	303467082	156870	95.15	1931	1938	1929	2510	1354	1933	1934.51	0.16	14704	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	2.95	2190	20250123	-11.51	1911	20250123	1.41	2190	-11.51	20250123	1911	1.41	20250123	2190	-11.51	20250123	1911	1.41	20250123	N	493790	100	5 억	8469	N	N	N	N
147	20250204	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1937	4	2	0.21	293885610	151926	92.15	1931	1938	1929	2510	1354	1933	1934.40	0.16	14766	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	2.86	2190	20250123	-11.55	1911	20250123	1.36	2190	-11.55	20250123	1911	1.36	20250123	2190	-11.55	20250123	1911	1.36	20250123	N	493790	100	5 억	8469	N	N	N	N
148	20250204	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	1	2	0.05	196451901	101619	61.64	1931	1936	1929	2510	1354	1933	1933.22	0.16	-1357	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	1.91	2190	20250123	-11.69	1911	20250123	1.20	2190	-11.69	20250123	1911	1.20	20250123	2190	-11.69	20250123	1911	1.20	20250123	N	493790	100	5 억	8469	N	N	N	N
149	20250204	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	1	2	0.05	146934162	76026	46.11	1931	1935	1929	2510	1354	1933	1932.68	0.16	-1527	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	1.43	2190	20250123	-11.69	1911	20250123	1.20	2190	-11.69	20250123	1911	1.20	20250123	2190	-11.69	20250123	1911	1.20	20250123	N	493790	100	5 억	8469	N	N	N	N
150	20250204	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	2	2	0.10	140891395	72902	44.22	1931	1935	1929	2510	1354	1933	1932.61	0.16	-1463	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	1.37	2190	20250123	-11.64	1911	20250123	1.26	2190	-11.64	20250123	1911	1.26	20250123	2190	-11.64	20250123	1911	1.26	20250123	N	493790	100	5 억	8469	N	N	N	N
151	20250204	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	1	2	0.05	82813850	42879	26.01	1931	1934	1929	2510	1354	1933	1931.34	0.16	-1463	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	0.81	2190	20250123	-11.69	1911	20250123	1.20	2190	-11.69	20250123	1911	1.20	20250123	2190	-11.69	20250123	1911	1.20	20250123	N	493790	100	5 억	8469	N	N	N	N
152	20250204	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1933	0	3	0.00	54518780	28236	17.13	1931	1933	1929	2510	1354	1933	1930.83	0.16	-1558	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	103	12	0.53	2190	20250123	-11.74	1911	20250123	1.15	2190	-11.74	20250123	1911	1.15	20250123	2190	-11.74	20250123	1911	1.15	20250123	N	493790	100	5 억	8469	N	N	N	N
153	20250204	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1929	-4	5	-0.21	8350161	4327	2.62	1931	1931	1929	2510	1354	1933	1929.78	0.16	349	1941	1936	1931	1926	1921	1938	1928	5	577	100	1350	1	1	5310000	102	12	0.08	2190	20250123	-11.92	1911	20250123	0.94	2190	-11.92	20250123	1911	0.94	20250123	2190	-11.92	20250123	1911	0.94	20250123	N	493790	100	5 억	8469	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History