KissMeData/464680/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

61 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	161435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	82859702	41578	91.20	1995	1997	1991	2590	1398	1996	1992.87	3.06	-384	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.33	1.00	12	0.32	36.00	1996.00	2020	20240805	-1.39	1929	20241213	3.27	2010	-0.90	20250226	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	395282	N	N	N	N
3	20250228	151441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	80021102	40153	88.07	1995	1997	1991	2590	1398	1996	1992.90	3.06	158	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.33	1.00	12	0.31	36.00	1996.00	2020	20240805	-1.39	1929	20241213	3.27	2010	-0.90	20250226	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	395282	N	N	N	N
4	20250228	141443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	64349872	32289	70.82	1995	1997	1991	2590	1398	1996	1992.93	3.06	158	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.39	1.00	12	0.25	36.00	1996.00	2020	20240805	-1.29	1929	20241213	3.37	2010	-0.80	20250226	1939	2.84	20250103	2020	-1.29	20240805	1929	3.37	20241213	N	464680	100	12 억	395282	N	N	N	N
5	20250228	131434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-3	5	-0.15	55542801	27870	61.13	1995	1997	1991	2590	1398	1996	1992.92	3.06	158	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.36	1.00	12	0.22	36.00	1996.00	2020	20240805	-1.34	1929	20241213	3.32	2010	-0.85	20250226	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	395282	N	N	N	N
6	20250228	121428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-4	5	-0.20	47514989	23842	52.30	1995	1997	1991	2590	1398	1996	1992.91	3.06	158	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.33	1.00	12	0.18	36.00	1996.00	2020	20240805	-1.39	1929	20241213	3.27	2010	-0.90	20250226	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	395282	N	N	N	N
7	20250228	111431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	37311274	18722	41.07	1995	1997	1991	2590	1398	1996	1992.91	3.06	158	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	257	55.31	1.00	12	0.15	36.00	1996.00	2020	20240805	-1.44	1929	20241213	3.21	2010	-0.95	20250226	1939	2.68	20250103	2020	-1.44	20240805	1929	3.21	20241213	N	464680	100	12 억	395282	N	N	N	N
8	20250228	101429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	1	2	0.05	135686	68	0.15	1995	1997	1995	2590	1398	1996	1995.38	3.06	-44	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.14	1929	20241213	3.53	2010	-0.65	20250226	1939	2.99	20250103	2020	-1.14	20240805	1929	3.53	20241213	N	464680	100	12 억	395282	N	N	N	N
9	20250228	091437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	3.06	0	2006	2000	1993	1987	1980	1997	1984	13	594	100	1470	1	1	12905000	258	55.44	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.19	1929	20241213	3.47	2010	-0.70	20250226	1939	2.94	20250103	2020	-1.19	20240805	1929	3.47	20241213	N	464680	100	12 억	395282	N	N	N	N
10	20250227	161418	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	90947488	45591	75.62	1999	1999	1986	2595	1400	1999	1994.86	3.06	284	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.44	1.00	12	0.35	36.00	1996.00	2020	20240805	-1.19	1929	20241213	3.47	2010	-0.70	20250226	1939	2.94	20250103	2020	-1.19	20240805	1929	3.47	20241213	N	464680	100	12 억	395289	N	N	N	N
11	20250227	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	90947488	45591	75.62	1999	1999	1986	2595	1400	1999	1994.86	3.06	284	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.44	1.00	12	0.35	36.00	1996.00	2020	20240805	-1.19	1929	20241213	3.47	2010	-0.70	20250226	1939	2.94	20250103	2020	-1.19	20240805	1929	3.47	20241213	N	464680	100	12 억	395289	N	N	N	N
12	20250227	141422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	78833053	39505	65.52	1999	1999	1986	2595	1400	1999	1995.52	3.06	285	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	257	55.36	1.00	12	0.31	36.00	1996.00	2020	20240805	-1.34	1929	20241213	3.32	2010	-0.85	20250226	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	395289	N	N	N	N
13	20250227	131420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	30125448	15083	25.02	1999	1999	1996	2595	1400	1999	1997.31	3.06	-128	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.47	1.00	12	0.12	36.00	1996.00	2020	20240805	-1.14	1929	20241213	3.53	2010	-0.65	20250226	1939	2.99	20250103	2020	-1.14	20240805	1929	3.53	20241213	N	464680	100	12 억	395289	N	N	N	N
14	20250227	121417	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	17858526	8938	14.82	1999	1999	1997	2595	1400	1999	1998.04	3.06	-128	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.50	1.00	12	0.07	36.00	1996.00	2020	20240805	-1.09	1929	20241213	3.58	2010	-0.60	20250226	1939	3.04	20250103	2020	-1.09	20240805	1929	3.58	20241213	N	464680	100	12 억	395289	N	N	N	N
15	20250227	111429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-2	5	-0.10	3615915	1809	3.00	1999	1999	1997	2595	1400	1999	1998.85	3.06	-128	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2020	20240805	-1.14	1929	20241213	3.53	2010	-0.65	20250226	1939	2.99	20250103	2020	-1.14	20240805	1929	3.53	20241213	N	464680	100	12 억	395289	N	N	N	N
16	20250227	101505	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	85952	43	0.07	1999	1999	1998	2595	1400	1999	1998.88	3.06	-5	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.04	1929	20241213	3.63	2010	-0.55	20250226	1939	3.09	20250103	2020	-1.04	20240805	1929	3.63	20241213	N	464680	100	12 억	395289	N	N	N	N
17	20250227	091529	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	21988	11	0.02	1999	1999	1998	2595	1400	1999	1998.91	3.06	-1	2019	2008	1999	1988	1979	2014	1994	13	596	100	1470	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.09	1929	20241213	3.58	2010	-0.60	20250226	1939	3.04	20250103	2020	-1.09	20240805	1929	3.58	20241213	N	464680	100	12 억	395289	N	N	N	N
18	20250226	161419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	120435720	60291	190.74	1990	2010	1990	2590	1397	1995	1997.57	3.06	580	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	258	55.53	1.00	12	0.47	36.00	1996.00	2020	20240805	-1.04	1925	20240215	3.84	2010	-0.55	20250226	1939	3.09	20250103	2020	-1.04	20240805	1929	3.63	20241213	N	464680	100	12 억	394695	N	N	N	N
19	20250226	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	120122477	60134	190.24	1990	2010	1990	2590	1397	1995	1997.58	3.06	580	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	257	55.42	1.00	12	0.47	36.00	1996.00	2020	20240805	-1.24	1925	20240215	3.64	2010	-0.75	20250226	1939	2.89	20250103	2020	-1.24	20240805	1929	3.42	20241213	N	464680	100	12 억	394695	N	N	N	N
20	20250226	141426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	101951980	51031	161.44	1990	2010	1990	2590	1397	1995	1997.84	3.06	554	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	258	55.53	1.00	12	0.40	36.00	1996.00	2020	20240805	-1.04	1925	20240215	3.84	2010	-0.55	20250226	1939	3.09	20250103	2020	-1.04	20240805	1929	3.63	20241213	N	464680	100	12 억	394695	N	N	N	N
21	20250226	131422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	92615328	46360	146.67	1990	2010	1990	2590	1397	1995	1997.74	3.06	536	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	258	55.44	1.00	12	0.36	36.00	1996.00	2020	20240805	-1.19	1925	20240215	3.69	2010	-0.70	20250226	1939	2.94	20250103	2020	-1.19	20240805	1929	3.47	20241213	N	464680	100	12 억	394695	N	N	N	N
22	20250226	121422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	2	2	0.10	88291761	44196	139.82	1990	2010	1990	2590	1397	1995	1997.73	3.06	536	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	258	55.47	1.00	12	0.34	36.00	1996.00	2020	20240805	-1.14	1925	20240215	3.74	2010	-0.65	20250226	1939	2.99	20250103	2020	-1.14	20240805	1929	3.53	20241213	N	464680	100	12 억	394695	N	N	N	N
23	20250226	111420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	84036304	42065	133.08	1990	2010	1990	2590	1397	1995	1997.77	3.06	536	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	258	55.44	1.00	12	0.33	36.00	1996.00	2020	20240805	-1.19	1925	20240215	3.69	2010	-0.70	20250226	1939	2.94	20250103	2020	-1.19	20240805	1929	3.47	20241213	N	464680	100	12 억	394695	N	N	N	N
24	20250226	101416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	15	2	0.75	54444476	27249	86.21	1990	2010	1990	2590	1397	1995	1998.04	3.06	536	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	5	1	12905000	259	55.83	1.01	12	0.21	36.00	1996.00	2020	20240805	-0.50	1925	20240215	4.42	2010	0.00	20250226	1939	3.66	20250103	2020	-0.50	20240805	1929	4.20	20241213	N	464680	100	12 억	394695	N	N	N	N
25	20250226	091430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	18156024	9100	28.79	1990	1997	1990	2590	1397	1995	1995.17	3.06	-14	2008	2001	1993	1986	1978	2005	1990	13	595	100	1470	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2020	20240805	-1.24	1925	20240215	3.64	2000	-0.25	20250225	1939	2.89	20250103	2020	-1.24	20240805	1929	3.42	20241213	N	464680	100	12 억	394695	N	N	N	N
26	20250225	161410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	7	2	0.35	63008611	31609	131.72	1986	2000	1985	2580	1392	1988	1993.38	3.06	-117	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.42	1.00	12	0.24	36.00	1996.00	2020	20240805	-1.24	1924	20240214	3.69	2000	-0.25	20250225	1939	2.89	20250103	2020	-1.24	20240805	1929	3.42	20241213	N	464680	100	12 억	394712	N	N	N	N
27	20250225	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	11	2	0.55	62288416	31248	130.22	1986	2000	1985	2580	1392	1988	1993.36	3.06	244	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	258	55.53	1.00	12	0.24	36.00	1996.00	2020	20240805	-1.04	1924	20240214	3.90	2000	-0.05	20250225	1939	3.09	20250103	2020	-1.04	20240805	1929	3.63	20241213	N	464680	100	12 억	394712	N	N	N	N
28	20250225	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	9	2	0.45	44441697	22313	92.98	1986	1997	1985	2580	1392	1988	1991.74	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	258	55.47	1.00	12	0.17	36.00	1996.00	2020	20240805	-1.14	1924	20240214	3.79	1997	0.00	20250225	1939	2.99	20250103	2020	-1.14	20240805	1929	3.53	20241213	N	464680	100	12 억	394712	N	N	N	N
29	20250225	131413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	32141416	16148	67.29	1986	1995	1985	2580	1392	1988	1990.43	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.36	1.00	12	0.13	36.00	1996.00	2020	20240805	-1.34	1924	20240214	3.59	1995	-0.10	20250225	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	394712	N	N	N	N
30	20250225	121410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	4	2	0.20	25218484	12674	52.81	1986	1995	1985	2580	1392	1988	1989.78	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.33	1.00	12	0.10	36.00	1996.00	2020	20240805	-1.39	1924	20240214	3.53	1995	-0.15	20250225	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	394712	N	N	N	N
31	20250225	111407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	10300396	5185	21.61	1986	1995	1985	2580	1392	1988	1986.58	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.36	1.00	12	0.04	36.00	1996.00	2020	20240805	-1.34	1924	20240214	3.59	1995	-0.10	20250225	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	394712	N	N	N	N
32	20250225	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	5	2	0.25	10258543	5164	21.52	1986	1995	1985	2580	1392	1988	1986.55	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.36	1.00	12	0.04	36.00	1996.00	2020	20240805	-1.34	1924	20240214	3.59	1995	-0.10	20250225	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	394712	N	N	N	N
33	20250225	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	7	2	0.35	1177433	593	2.47	1986	1995	1985	2580	1392	1988	1985.55	3.06	-100	1993	1990	1988	1985	1983	1990	1985	13	592	100	1470	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2020	20240805	-1.24	1924	20240214	3.69	1995	0.00	20250225	1939	2.89	20250103	2020	-1.24	20240805	1929	3.42	20241213	N	464680	100	12 억	394712	N	N	N	N
34	20250224	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-3	5	-0.15	47740537	23997	188.27	1988	1991	1986	2585	1394	1991	1989.44	3.06	-101	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.22	1.00	12	0.19	36.00	1996.00	2020	20240805	-1.58	1924	20240214	3.33	1993	-0.25	20250221	1939	2.53	20250103	2020	-1.58	20240805	1929	3.06	20241213	N	464680	100	12 억	394713	N	N	N	N
35	20250224	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	47653037	23953	187.93	1988	1991	1986	2585	1394	1991	1989.44	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.28	1.00	12	0.19	36.00	1996.00	2020	20240805	-1.49	1924	20240214	3.43	1993	-0.15	20250221	1939	2.63	20250103	2020	-1.49	20240805	1929	3.16	20241213	N	464680	100	12 억	394713	N	N	N	N
36	20250224	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	46303811	23275	182.61	1988	1991	1986	2585	1394	1991	1989.42	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.28	1.00	12	0.18	36.00	1996.00	2020	20240805	-1.49	1924	20240214	3.43	1993	-0.15	20250221	1939	2.63	20250103	2020	-1.49	20240805	1929	3.16	20241213	N	464680	100	12 억	394713	N	N	N	N
37	20250224	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	32765338	16469	129.21	1988	1991	1986	2585	1394	1991	1989.52	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.28	1.00	12	0.13	36.00	1996.00	2020	20240805	-1.49	1924	20240214	3.43	1993	-0.15	20250221	1939	2.63	20250103	2020	-1.49	20240805	1929	3.16	20241213	N	464680	100	12 억	394713	N	N	N	N
38	20250224	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	28655986	14404	113.01	1988	1991	1986	2585	1394	1991	1989.45	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.28	1.00	12	0.11	36.00	1996.00	2020	20240805	-1.49	1924	20240214	3.43	1993	-0.15	20250221	1939	2.63	20250103	2020	-1.49	20240805	1929	3.16	20241213	N	464680	100	12 억	394713	N	N	N	N
39	20250224	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-1	5	-0.05	28291814	14221	111.57	1988	1991	1986	2585	1394	1991	1989.44	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.28	1.00	12	0.11	36.00	1996.00	2020	20240805	-1.49	1924	20240214	3.43	1993	-0.15	20250221	1939	2.63	20250103	2020	-1.49	20240805	1929	3.16	20241213	N	464680	100	12 억	394713	N	N	N	N
40	20250224	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-2	5	-0.10	19071672	9586	75.21	1988	1991	1986	2585	1394	1991	1989.53	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	257	55.25	1.00	12	0.07	36.00	1996.00	2020	20240805	-1.53	1924	20240214	3.38	1993	-0.20	20250221	1939	2.58	20250103	2020	-1.53	20240805	1929	3.11	20241213	N	464680	100	12 억	394713	N	N	N	N
41	20250224	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-5	5	-0.25	2342236	1179	9.25	1988	1991	1986	2585	1394	1991	1986.63	3.06	-100	2000	1995	1988	1983	1976	1998	1986	13	594	100	1470	1	1	12905000	256	55.17	0.99	12	0.01	36.00	1996.00	2020	20240805	-1.68	1924	20240214	3.22	1993	-0.35	20250221	1939	2.42	20250103	2020	-1.68	20240805	1929	2.95	20241213	N	464680	100	12 억	394713	N	N	N	N
42	20250221	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	10	2	0.50	25359700	12746	51.05	1981	1993	1981	2575	1387	1981	1989.62	3.06	160	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.31	1.00	12	0.10	36.00	1996.00	2020	20240805	-1.44	1920	20240208	3.70	1993	-0.10	20250221	1939	2.68	20250103	2020	-1.44	20240805	1929	3.21	20241213	N	464680	100	12 억	394746	N	N	N	N
43	20250221	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	12	2	0.61	19317015	9711	38.90	1981	1993	1981	2575	1387	1981	1989.19	3.06	185	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.36	1.00	12	0.08	36.00	1996.00	2020	20240805	-1.34	1920	20240208	3.80	1993	0.00	20250221	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	394746	N	N	N	N
44	20250221	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	11	2	0.56	17420507	8759	35.08	1981	1993	1981	2575	1387	1981	1988.87	3.06	161	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.33	1.00	12	0.07	36.00	1996.00	2020	20240805	-1.39	1920	20240208	3.75	1993	-0.05	20250221	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	394746	N	N	N	N
45	20250221	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	11	2	0.56	15826637	7959	31.88	1981	1993	1981	2575	1387	1981	1988.52	3.06	161	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.33	1.00	12	0.06	36.00	1996.00	2020	20240805	-1.39	1920	20240208	3.75	1993	-0.05	20250221	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	394746	N	N	N	N
46	20250221	121350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	11	2	0.56	14239014	7162	28.69	1981	1993	1981	2575	1387	1981	1988.13	3.06	161	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.33	1.00	12	0.06	36.00	1996.00	2020	20240805	-1.39	1920	20240208	3.75	1993	-0.05	20250221	1939	2.73	20250103	2020	-1.39	20240805	1929	3.27	20241213	N	464680	100	12 억	394746	N	N	N	N
47	20250221	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	12	2	0.61	11255846	5664	22.69	1981	1993	1981	2575	1387	1981	1987.26	3.06	161	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	257	55.36	1.00	12	0.04	36.00	1996.00	2020	20240805	-1.34	1920	20240208	3.80	1993	0.00	20250221	1939	2.78	20250103	2020	-1.34	20240805	1929	3.32	20241213	N	464680	100	12 억	394746	N	N	N	N
48	20250221	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	6	2	0.30	3154370	1589	6.36	1981	1987	1981	2575	1387	1981	1985.13	3.06	-100	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	256	55.19	1.00	12	0.01	36.00	1996.00	2020	20240805	-1.63	1920	20240208	3.49	1987	0.00	20250221	1939	2.48	20250103	2020	-1.63	20240805	1929	3.01	20241213	N	464680	100	12 억	394746	N	N	N	N
49	20250221	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	0	3	0.00	594300	300	1.20	1981	1981	1981	2575	1387	1981	1981.00	3.06	-100	1987	1983	1982	1978	1977	1983	1978	13	594	100	1460	1	1	12905000	256	55.03	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.93	1920	20240208	3.18	1986	-0.25	20250220	1939	2.17	20250103	2020	-1.93	20240805	1929	2.70	20241213	N	464680	100	12 억	394746	N	N	N	N
50	20250220	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	6	2	0.30	49502928	24966	87.47	1981	1986	1981	2565	1383	1975	1982.81	3.06	2119	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.03	0.99	12	0.19	36.00	1996.00	2020	20240805	-1.93	1917	20240207	3.34	1986	-0.25	20250220	1939	2.17	20250103	2020	-1.93	20240805	1929	2.70	20241213	N	464680	100	12 억	394738	N	N	N	N
51	20250220	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	48460894	24440	85.63	1981	1986	1981	2565	1383	1975	1982.85	3.06	2623	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.08	0.99	12	0.19	36.00	1996.00	2020	20240805	-1.83	1917	20240207	3.44	1986	-0.15	20250220	1939	2.27	20250103	2020	-1.83	20240805	1929	2.80	20241213	N	464680	100	12 억	394738	N	N	N	N
52	20250220	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	9	2	0.46	47361724	23886	83.69	1981	1986	1981	2565	1383	1975	1982.82	3.06	2603	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.11	0.99	12	0.19	36.00	1996.00	2020	20240805	-1.78	1917	20240207	3.50	1986	-0.10	20250220	1939	2.32	20250103	2020	-1.78	20240805	1929	2.85	20241213	N	464680	100	12 억	394738	N	N	N	N
53	20250220	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	9	2	0.46	47024444	23716	83.09	1981	1986	1981	2565	1383	1975	1982.82	3.06	2603	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.11	0.99	12	0.18	36.00	1996.00	2020	20240805	-1.78	1917	20240207	3.50	1986	-0.10	20250220	1939	2.32	20250103	2020	-1.78	20240805	1929	2.85	20241213	N	464680	100	12 억	394738	N	N	N	N
54	20250220	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	32844019	16571	58.06	1981	1983	1981	2565	1383	1975	1982.02	3.06	2533	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.08	0.99	12	0.13	36.00	1996.00	2020	20240805	-1.83	1917	20240207	3.44	1984	-0.05	20250219	1939	2.27	20250103	2020	-1.83	20240805	1929	2.80	20241213	N	464680	100	12 억	394738	N	N	N	N
55	20250220	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	7	2	0.35	26238936	13240	46.39	1981	1983	1981	2565	1383	1975	1981.79	3.06	615	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.06	0.99	12	0.10	36.00	1996.00	2020	20240805	-1.88	1917	20240207	3.39	1984	-0.10	20250219	1939	2.22	20250103	2020	-1.88	20240805	1929	2.75	20241213	N	464680	100	12 억	394738	N	N	N	N
56	20250220	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	20281029	10235	35.86	1981	1983	1981	2565	1383	1975	1981.54	3.06	-100	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.08	0.99	12	0.08	36.00	1996.00	2020	20240805	-1.83	1917	20240207	3.44	1984	-0.05	20250219	1939	2.27	20250103	2020	-1.83	20240805	1929	2.80	20241213	N	464680	100	12 억	394738	N	N	N	N
57	20250220	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	7	2	0.35	3170600	1600	5.61	1981	1982	1981	2565	1383	1975	1981.62	3.06	-100	1987	1981	1978	1972	1969	1979	1970	13	590	100	1460	1	1	12905000	256	55.06	0.99	12	0.01	36.00	1996.00	2020	20240805	-1.88	1917	20240207	3.39	1984	-0.10	20250219	1939	2.22	20250103	2020	-1.88	20240805	1929	2.75	20241213	N	464680	100	12 억	394738	N	N	N	N
58	20250219	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-5	5	-0.25	56581007	28541	1254.00	1981	1984	1975	2570	1386	1980	1982.45	3.06	8963	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	255	54.86	0.99	12	0.22	36.00	1996.00	2020	20240805	-2.23	1913	20240206	3.24	1984	-0.45	20250219	1939	1.86	20250103	2020	-2.23	20240805	1929	2.38	20241213	N	464680	100	12 억	394467	N	N	N	N
59	20250219	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	55802783	28147	1236.69	1981	1984	1980	2570	1386	1980	1982.55	3.06	9126	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.06	0.99	12	0.22	36.00	1996.00	2020	20240805	-1.88	1913	20240206	3.61	1984	-0.10	20250219	1939	2.22	20250103	2020	-1.88	20240805	1929	2.75	20241213	N	464680	100	12 억	394467	N	N	N	N
60	20250219	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	51890698	26174	1150.00	1981	1984	1980	2570	1386	1980	1982.53	3.06	8752	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.08	0.99	12	0.20	36.00	1996.00	2020	20240805	-1.83	1913	20240206	3.66	1984	-0.05	20250219	1939	2.27	20250103	2020	-1.83	20240805	1929	2.80	20241213	N	464680	100	12 억	394467	N	N	N	N
61	20250219	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	3	2	0.15	31027585	15653	687.74	1981	1984	1980	2570	1386	1980	1982.21	3.06	8722	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.08	0.99	12	0.12	36.00	1996.00	2020	20240805	-1.83	1913	20240206	3.66	1984	-0.05	20250219	1939	2.27	20250103	2020	-1.83	20240805	1929	2.80	20241213	N	464680	100	12 억	394467	N	N	N	N
62	20250219	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	20818488	10504	461.51	1981	1984	1980	2570	1386	1980	1981.96	3.06	6852	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.06	0.99	12	0.08	36.00	1996.00	2020	20240805	-1.88	1913	20240206	3.61	1984	-0.10	20250219	1939	2.22	20250103	2020	-1.88	20240805	1929	2.75	20241213	N	464680	100	12 억	394467	N	N	N	N
63	20250219	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	2	2	0.10	6492096	3276	143.94	1981	1984	1980	2570	1386	1980	1981.71	3.06	502	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.06	0.99	12	0.03	36.00	1996.00	2020	20240805	-1.88	1913	20240206	3.61	1984	-0.10	20250219	1939	2.22	20250103	2020	-1.88	20240805	1929	2.75	20241213	N	464680	100	12 억	394467	N	N	N	N
64	20250219	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	1	2	0.05	4387851	2215	97.32	1981	1983	1980	2570	1386	1980	1980.97	3.06	297	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.03	0.99	12	0.02	36.00	1996.00	2020	20240805	-1.93	1913	20240206	3.55	1983	-0.10	20250219	1939	2.17	20250103	2020	-1.93	20240805	1929	2.70	20241213	N	464680	100	12 억	394467	N	N	N	N
65	20250219	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	326808	165	7.25	1981	1981	1980	2570	1386	1980	1980.65	3.06	108	1982	1980	1979	1977	1976	1980	1977	13	590	100	1460	1	1	12905000	256	55.00	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.98	1913	20240206	3.50	1981	0.00	20250217	1939	2.11	20250103	2020	-1.98	20240805	1929	2.64	20241213	N	464680	100	12 억	394467	N	N	N	N
66	20250218	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	4503416	2276	66.55	1981	1981	1978	2570	1385	1978	1978.65	3.06	-10	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	256	55.00	0.99	12	0.02	36.00	1996.00	2020	20240805	-1.98	1911	20240205	3.61	1981	0.00	20250217	1939	2.11	20250103	2020	-1.98	20240805	1929	2.64	20241213	N	464680	100	12 억	394477	N	N	N	N
67	20250218	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	4020346	2032	59.42	1981	1981	1978	2570	1385	1978	1978.52	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	0.00	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
68	20250218	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	2602120	1315	38.45	1981	1981	1978	2570	1385	1978	1978.80	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	0.00	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
69	20250218	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	2176850	1100	32.16	1981	1981	1978	2570	1385	1978	1978.95	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	0.00	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
70	20250218	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	1753558	886	25.91	1981	1981	1978	2570	1385	1978	1979.19	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	0.00	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
71	20250218	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	1322354	668	19.53	1981	1981	1978	2570	1385	1978	1979.57	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	0.00	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
72	20250218	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	2	2	0.10	27731	14	0.41	1981	1981	1980	2570	1385	1978	1980.79	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	256	55.00	0.99	12	0.00	36.00	1996.00	2020	20240805	-1.98	1911	20240205	3.61	1981	0.00	20250217	1939	2.11	20250103	2020	-1.98	20240805	1929	2.64	20241213	N	464680	100	12 억	394477	N	N	N	N
73	20250218	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	0	3	0.00	0	0	0.00	0	0	0	2570	1385	1978	0.00	3.06	0	1982	1980	1979	1977	1976	1979	1976	13	592	100	1460	1	1	12905000	255	54.94	0.99	12	0.00	36.00	1996.00	2020	20240805	-2.08	1911	20240205	3.51	1981	-0.15	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394477	N	N	N	N
74	20250217	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	1	2	0.05	6768823	3420	22.43	1978	1981	1978	2570	1384	1977	1979.19	3.06	-49	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	255	54.94	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.08	1905	20240202	3.83	1981	-0.15	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394426	N	N	N	N
75	20250217	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	6658055	3364	22.06	1978	1981	1978	2570	1384	1977	1979.21	3.06	7	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	256	55.00	0.99	12	0.03	36.00	1996.00	2020	20240805	-1.98	1905	20240202	3.94	1981	-0.05	20250217	1939	2.11	20250103	2020	-1.98	20240805	1929	2.64	20241213	N	464680	100	12 억	394426	N	N	N	N
76	20250217	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	6559055	3314	21.73	1978	1981	1978	2570	1384	1977	1979.20	3.06	7	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	256	55.00	0.99	12	0.03	36.00	1996.00	2020	20240805	-1.98	1905	20240202	3.94	1981	-0.05	20250217	1939	2.11	20250103	2020	-1.98	20240805	1929	2.64	20241213	N	464680	100	12 억	394426	N	N	N	N
77	20250217	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	1	2	0.05	6557075	3313	21.73	1978	1981	1978	2570	1384	1977	1979.20	3.06	7	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	255	54.94	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.08	1905	20240202	3.83	1981	-0.15	20250217	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394426	N	N	N	N
78	20250217	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	4	2	0.20	6515537	3292	21.59	1978	1981	1978	2570	1384	1977	1979.20	3.06	7	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	256	55.03	0.99	12	0.03	36.00	1996.00	2020	20240805	-1.93	1905	20240202	3.99	1981	0.00	20250217	1939	2.17	20250103	2020	-1.93	20240805	1929	2.70	20241213	N	464680	100	12 억	394426	N	N	N	N
79	20250217	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	4	2	0.20	6495730	3282	21.52	1978	1981	1978	2570	1384	1977	1979.20	3.06	7	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	256	55.03	0.99	12	0.03	36.00	1996.00	2020	20240805	-1.93	1905	20240202	3.99	1981	0.00	20250217	1939	2.17	20250103	2020	-1.93	20240805	1929	2.70	20241213	N	464680	100	12 억	394426	N	N	N	N
80	20250217	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	1	2	0.05	2998762	1516	9.94	1978	1979	1978	2570	1384	1977	1978.08	3.06	107	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	255	54.94	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.08	1905	20240202	3.83	1979	0.00	20250214	1939	2.01	20250103	2020	-2.08	20240805	1929	2.54	20241213	N	464680	100	12 억	394426	N	N	N	N
81	20250217	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	2634728	1332	8.73	1978	1979	1978	2570	1384	1977	1978.02	3.06	32	1982	1979	1976	1973	1970	1981	1975	13	593	100	1460	1	1	12905000	255	54.97	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.03	1905	20240202	3.88	1979	0.00	20250214	1939	2.06	20250103	2020	-2.03	20240805	1929	2.59	20241213	N	464680	100	12 억	394426	N	N	N	N
82	20250214	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	4	2	0.20	30150760	15249	51.44	1973	1979	1973	2560	1382	1973	1977.23	3.06	-31	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.92	0.99	12	0.12	36.00	1996.00	2020	20240805	-2.13	1900	20240201	4.05	1979	-0.10	20250214	1939	1.96	20250103	2020	-2.13	20240805	1924	2.75	20240214	N	464680	100	12 억	394457	N	N	N	N
83	20250214	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	25686816	12991	43.82	1973	1979	1973	2560	1382	1973	1977.28	3.06	-15	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.89	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.18	1900	20240201	4.00	1979	-0.15	20250214	1939	1.91	20250103	2020	-2.18	20240805	1924	2.70	20240214	N	464680	100	12 억	394457	N	N	N	N
84	20250214	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	20320822	10277	34.67	1973	1979	1973	2560	1382	1973	1977.31	3.06	-15	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.94	0.99	12	0.08	36.00	1996.00	2020	20240805	-2.08	1900	20240201	4.11	1979	-0.05	20250214	1939	2.01	20250103	2020	-2.08	20240805	1924	2.81	20240214	N	464680	100	12 억	394457	N	N	N	N
85	20250214	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	16056272	8121	27.40	1973	1979	1973	2560	1382	1973	1977.13	3.06	-15	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.89	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.18	1900	20240201	4.00	1979	-0.15	20250214	1939	1.91	20250103	2020	-2.18	20240805	1924	2.70	20240214	N	464680	100	12 억	394457	N	N	N	N
86	20250214	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	15510888	7845	26.46	1973	1979	1973	2560	1382	1973	1977.17	3.06	-15	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.89	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.18	1900	20240201	4.00	1979	-0.15	20250214	1939	1.91	20250103	2020	-2.18	20240805	1924	2.70	20240214	N	464680	100	12 억	394457	N	N	N	N
87	20250214	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	4	2	0.20	9904144	5009	16.90	1973	1979	1973	2560	1382	1973	1977.27	3.06	1	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.92	0.99	12	0.04	36.00	1996.00	2020	20240805	-2.13	1900	20240201	4.05	1979	-0.10	20250214	1939	1.96	20250103	2020	-2.13	20240805	1924	2.75	20240214	N	464680	100	12 억	394457	N	N	N	N
88	20250214	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	3	2	0.15	6346287	3209	10.83	1973	1979	1973	2560	1382	1973	1977.65	3.06	1	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.89	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.18	1900	20240201	4.00	1979	-0.15	20250214	1939	1.91	20250103	2020	-2.18	20240805	1924	2.70	20240214	N	464680	100	12 억	394457	N	N	N	N
89	20250214	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	3.06	0	1982	1977	1973	1968	1964	1977	1968	13	587	100	1460	1	1	12905000	255	54.81	0.99	12	0.00	36.00	1996.00	2020	20240805	-2.33	1900	20240201	3.84	1978	-0.25	20250213	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	394457	N	N	N	N
90	20250213	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	58470261	29643	411.65	1973	1978	1969	2560	1382	1973	1972.48	3.06	90	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.81	0.99	12	0.23	36.00	1996.00	2020	20240805	-2.33	1900	20240131	3.84	1978	-0.25	20250213	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	394372	N	N	N	N
91	20250213	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	57503463	29153	404.85	1973	1978	1969	2560	1382	1973	1972.47	3.06	540	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.81	0.99	12	0.23	36.00	1996.00	2020	20240805	-2.33	1900	20240131	3.84	1978	-0.25	20250213	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	394372	N	N	N	N
92	20250213	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	55323298	28048	389.50	1973	1978	1969	2560	1382	1973	1972.45	3.06	540	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.81	0.99	12	0.22	36.00	1996.00	2020	20240805	-2.33	1900	20240131	3.84	1978	-0.25	20250213	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	394372	N	N	N	N
93	20250213	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	52681426	26709	370.91	1973	1978	1969	2560	1382	1973	1972.42	3.06	540	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.94	0.99	12	0.21	36.00	1996.00	2020	20240805	-2.08	1900	20240131	4.11	1978	0.00	20250213	1939	2.01	20250103	2020	-2.08	20240805	1924	2.81	20240214	N	464680	100	12 억	394372	N	N	N	N
94	20250213	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	52681426	26709	370.91	1973	1978	1969	2560	1382	1973	1972.42	3.06	540	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.94	0.99	12	0.21	36.00	1996.00	2020	20240805	-2.08	1900	20240131	4.11	1978	0.00	20250213	1939	2.01	20250103	2020	-2.08	20240805	1924	2.81	20240214	N	464680	100	12 억	394372	N	N	N	N
95	20250213	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	5	2	0.25	49360364	25030	347.59	1973	1978	1969	2560	1382	1973	1972.05	3.06	540	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.94	0.99	12	0.19	36.00	1996.00	2020	20240805	-2.08	1900	20240131	4.11	1978	0.00	20250213	1939	2.01	20250103	2020	-2.08	20240805	1924	2.81	20240214	N	464680	100	12 억	394372	N	N	N	N
96	20250213	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	37786889	19168	266.19	1973	1974	1969	2560	1382	1973	1971.35	3.06	735	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.83	0.99	12	0.15	36.00	1996.00	2020	20240805	-2.28	1900	20240131	3.89	1974	0.00	20250211	1939	1.81	20250103	2020	-2.28	20240805	1924	2.60	20240214	N	464680	100	12 억	394372	N	N	N	N
97	20250213	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	1	2	0.05	4095953	2076	28.83	1973	1974	1973	2560	1382	1973	1973.00	3.06	0	1975	1973	1971	1969	1967	1975	1971	13	587	100	1460	1	1	12905000	255	54.83	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.28	1900	20240131	3.89	1974	0.00	20250211	1939	1.81	20250103	2020	-2.28	20240805	1924	2.60	20240214	N	464680	100	12 억	394372	N	N	N	N
98	20250212	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	0	3	0.00	14191195	7201	81.19	1970	1973	1969	2560	1382	1973	1970.73	3.06	-654	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	255	54.81	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.33	1897	20240130	4.01	1974	-0.05	20250211	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	395026	N	N	N	N
99	20250212	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-1	5	-0.05	13840043	7023	79.19	1970	1972	1969	2560	1382	1973	1970.67	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.78	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.38	1897	20240130	3.95	1974	-0.10	20250211	1939	1.70	20250103	2020	-2.38	20240805	1924	2.49	20240214	N	464680	100	12 억	395026	N	N	N	N
100	20250212	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	13394563	6797	76.64	1970	1972	1969	2560	1382	1973	1970.66	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.75	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.43	1897	20240130	3.90	1974	-0.15	20250211	1939	1.65	20250103	2020	-2.43	20240805	1924	2.44	20240214	N	464680	100	12 억	395026	N	N	N	N
101	20250212	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	12980653	6587	74.27	1970	1972	1969	2560	1382	1973	1970.65	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.75	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.43	1897	20240130	3.90	1974	-0.15	20250211	1939	1.65	20250103	2020	-2.43	20240805	1924	2.44	20240214	N	464680	100	12 억	395026	N	N	N	N
102	20250212	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	-3	5	-0.15	11935943	6057	68.29	1970	1971	1969	2560	1382	1973	1970.60	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.72	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1974	-0.20	20250211	1939	1.60	20250103	2020	-2.48	20240805	1924	2.39	20240214	N	464680	100	12 억	395026	N	N	N	N
103	20250212	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	10018340	5084	57.32	1970	1971	1969	2560	1382	1973	1970.56	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.75	0.99	12	0.04	36.00	1996.00	2020	20240805	-2.43	1897	20240130	3.90	1974	-0.15	20250211	1939	1.65	20250103	2020	-2.43	20240805	1924	2.44	20240214	N	464680	100	12 억	395026	N	N	N	N
104	20250212	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	7661209	3888	43.84	1970	1971	1969	2560	1382	1973	1970.48	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.75	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.43	1897	20240130	3.90	1974	-0.15	20250211	1939	1.65	20250103	2020	-2.43	20240805	1924	2.44	20240214	N	464680	100	12 억	395026	N	N	N	N
105	20250212	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	-2	5	-0.10	1889320	959	10.81	1970	1971	1970	2560	1382	1973	1970.09	3.06	-614	1979	1975	1970	1966	1961	1978	1969	13	587	100	1460	1	1	12905000	254	54.75	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.43	1897	20240130	3.90	1974	-0.15	20250211	1939	1.65	20250103	2020	-2.43	20240805	1924	2.44	20240214	N	464680	100	12 억	395026	N	N	N	N
106	20250211	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	17473264	8869	36.14	1970	1974	1965	2555	1378	1968	1970.15	3.06	0	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	255	54.81	0.99	12	0.07	36.00	1996.00	2020	20240805	-2.33	1897	20240130	4.01	1974	-0.05	20250211	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	395026	N	N	N	N
107	20250211	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	17416037	8840	36.02	1970	1974	1965	2555	1378	1968	1970.14	3.06	1	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	255	54.81	0.99	12	0.07	36.00	1996.00	2020	20240805	-2.33	1897	20240130	4.01	1974	-0.05	20250211	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	395026	N	N	N	N
108	20250211	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	5	2	0.25	15257570	7746	31.57	1970	1973	1965	2555	1378	1968	1969.74	3.06	1	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	255	54.81	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.33	1897	20240130	4.01	1973	0.00	20250211	1939	1.75	20250103	2020	-2.33	20240805	1924	2.55	20240214	N	464680	100	12 억	395026	N	N	N	N
109	20250211	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	7994850	4061	16.55	1970	1970	1965	2555	1378	1968	1968.69	3.06	1	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	254	54.67	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395026	N	N	N	N
110	20250211	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	7020690	3566	14.53	1970	1970	1965	2555	1378	1968	1968.79	3.06	1	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	254	54.67	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395026	N	N	N	N
111	20250211	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	5000664	2540	10.35	1970	1970	1965	2555	1378	1968	1968.77	3.06	1	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	254	54.67	0.99	12	0.02	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395026	N	N	N	N
112	20250211	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	1	2	0.05	2460960	1250	5.09	1970	1970	1965	2555	1378	1968	1968.77	3.06	0	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	254	54.69	0.99	12	0.01	36.00	1996.00	2020	20240805	-2.52	1897	20240130	3.80	1972	-0.15	20250210	1939	1.55	20250103	2020	-2.52	20240805	1924	2.34	20240214	N	464680	100	12 억	395026	N	N	N	N
113	20250211	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	0	3	0.00	0	0	0.00	0	0	0	2555	1378	1968	0.00	3.06	0	1977	1972	1967	1962	1957	1975	1965	13	587	100	1450	1	1	12905000	254	54.67	0.99	12	0.00	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395026	N	N	N	N
114	20250210	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	2	2	0.10	48274521	24539	247.29	1966	1972	1962	2555	1377	1966	1967.26	3.06	-369	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.67	0.99	12	0.19	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395395	N	N	N	N
115	20250210	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	38072445	19355	195.05	1966	1972	1962	2555	1377	1966	1967.06	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.64	0.99	12	0.15	36.00	1996.00	2020	20240805	-2.62	1897	20240130	3.69	1972	-0.25	20250210	1939	1.44	20250103	2020	-2.62	20240805	1924	2.23	20240214	N	464680	100	12 억	395395	N	N	N	N
116	20250210	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	26780974	13615	137.21	1966	1972	1962	2555	1377	1966	1967.02	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.64	0.99	12	0.11	36.00	1996.00	2020	20240805	-2.62	1897	20240130	3.69	1972	-0.25	20250210	1939	1.44	20250103	2020	-2.62	20240805	1924	2.23	20240214	N	464680	100	12 억	395395	N	N	N	N
117	20250210	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	2	2	0.10	25903155	13169	132.71	1966	1972	1962	2555	1377	1966	1966.98	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.67	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1972	-0.20	20250210	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395395	N	N	N	N
118	20250210	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	4	2	0.20	25013132	12717	128.16	1966	1972	1962	2555	1377	1966	1966.91	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.72	0.99	12	0.10	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1972	-0.10	20250210	1939	1.60	20250103	2020	-2.48	20240805	1924	2.39	20240214	N	464680	100	12 억	395395	N	N	N	N
119	20250210	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	4	2	0.20	24034042	12220	123.15	1966	1972	1962	2555	1377	1966	1966.78	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.72	0.99	12	0.09	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1972	-0.10	20250210	1939	1.60	20250103	2020	-2.48	20240805	1924	2.39	20240214	N	464680	100	12 억	395395	N	N	N	N
120	20250210	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	2	2	0.10	8794925	4477	45.12	1966	1968	1962	2555	1377	1966	1964.47	3.06	-368	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.67	0.99	12	0.03	36.00	1996.00	2020	20240805	-2.57	1897	20240130	3.74	1970	-0.10	20250207	1939	1.50	20250103	2020	-2.57	20240805	1924	2.29	20240214	N	464680	100	12 억	395395	N	N	N	N
121	20250210	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	1	2	0.05	7867	4	0.04	1966	1967	1966	2555	1377	1966	1966.75	3.06	0	1977	1971	1964	1958	1951	1974	1961	13	589	100	1450	1	1	12905000	254	54.64	0.99	12	0.00	36.00	1996.00	2020	20240805	-2.62	1897	20240130	3.69	1970	-0.15	20250207	1939	1.44	20250103	2020	-2.62	20240805	1924	2.23	20240214	N	464680	100	12 억	395395	N	N	N	N
122	20250207	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	19490373	9923	49.56	1964	1970	1957	2550	1376	1965	1964.16	3.06	118	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.61	0.98	12	0.08	36.00	1996.00	2020	20240805	-2.67	1897	20240130	3.64	1970	-0.20	20250207	1939	1.39	20250103	2020	-2.67	20240805	1917	2.56	20240207	N	464680	100	12 억	395277	N	N	N	N
123	20250207	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	1	2	0.05	19490373	9923	49.56	1964	1970	1957	2550	1376	1965	1964.16	3.06	118	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.61	0.98	12	0.08	36.00	1996.00	2020	20240805	-2.67	1897	20240130	3.64	1970	-0.20	20250207	1939	1.39	20250103	2020	-2.67	20240805	1917	2.56	20240207	N	464680	100	12 억	395277	N	N	N	N
124	20250207	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	4	2	0.20	17395456	8858	44.24	1964	1970	1957	2550	1376	1965	1963.81	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.69	0.99	12	0.07	36.00	1996.00	2020	20240805	-2.52	1897	20240130	3.80	1970	-0.05	20250207	1939	1.55	20250103	2020	-2.52	20240805	1917	2.71	20240207	N	464680	100	12 억	395277	N	N	N	N
125	20250207	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	15817897	8057	40.24	1964	1970	1957	2550	1376	1965	1963.25	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.72	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1970	0.00	20250207	1939	1.60	20250103	2020	-2.48	20240805	1917	2.76	20240207	N	464680	100	12 억	395277	N	N	N	N
126	20250207	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	14329077	7301	36.46	1964	1970	1957	2550	1376	1965	1962.62	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.72	0.99	12	0.06	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1970	0.00	20250207	1939	1.60	20250103	2020	-2.48	20240805	1917	2.76	20240207	N	464680	100	12 억	395277	N	N	N	N
127	20250207	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	5	2	0.25	12845680	6548	32.70	1964	1970	1957	2550	1376	1965	1961.77	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.72	0.99	12	0.05	36.00	1996.00	2020	20240805	-2.48	1897	20240130	3.85	1970	0.00	20250207	1939	1.60	20250103	2020	-2.48	20240805	1917	2.76	20240207	N	464680	100	12 억	395277	N	N	N	N
128	20250207	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	-1	5	-0.05	6957028	3552	17.74	1964	1964	1957	2550	1376	1965	1958.62	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	253	54.56	0.98	12	0.03	36.00	1996.00	2020	20240805	-2.77	1897	20240130	3.53	1967	-0.15	20250206	1939	1.29	20250103	2020	-2.77	20240805	1917	2.45	20240207	N	464680	100	12 억	395277	N	N	N	N
129	20250207	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	3.06	0	1975	1970	1962	1957	1949	1972	1959	13	585	100	1450	1	1	12905000	254	54.58	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.72	1897	20240130	3.58	1967	-0.10	20250206	1939	1.34	20250103	2020	-2.72	20240805	1917	2.50	20240207	N	464680	100	12 억	395277	N	N	N	N
130	20250206	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	5	2	0.26	39263745	20022	124.24	1954	1967	1954	2545	1372	1960	1961.03	3.06	131	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	254	54.58	0.98	12	0.16	36.00	1996.00	2020	20240805	-2.72	1896	20240124	3.64	1967	-0.10	20250206	1939	1.34	20250103	2020	-2.72	20240805	1913	2.72	20240206	N	464680	100	12 억	395146	N	N	N	N
131	20250206	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	38996505	19886	123.39	1954	1967	1954	2545	1372	1960	1961.00	3.06	137	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	254	54.61	0.98	12	0.15	36.00	1996.00	2020	20240805	-2.67	1896	20240124	3.69	1967	-0.05	20250206	1939	1.39	20250103	2020	-2.67	20240805	1913	2.77	20240206	N	464680	100	12 억	395146	N	N	N	N
132	20250206	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	17099874	8717	54.09	1954	1967	1954	2545	1372	1960	1961.67	3.06	93	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	253	54.50	0.98	12	0.07	36.00	1996.00	2020	20240805	-2.87	1896	20240124	3.48	1967	-0.25	20250206	1939	1.19	20250103	2020	-2.87	20240805	1913	2.56	20240206	N	464680	100	12 억	395146	N	N	N	N
133	20250206	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	16607813	8466	52.53	1954	1967	1954	2545	1372	1960	1961.71	3.06	93	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	253	54.44	0.98	12	0.07	36.00	1996.00	2020	20240805	-2.97	1896	20240124	3.38	1967	-0.36	20250206	1939	1.08	20250103	2020	-2.97	20240805	1913	2.46	20240206	N	464680	100	12 억	395146	N	N	N	N
134	20250206	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	15212763	7756	48.13	1954	1966	1954	2545	1372	1960	1961.42	3.06	93	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	254	54.61	0.98	12	0.06	36.00	1996.00	2020	20240805	-2.67	1896	20240124	3.69	1966	0.00	20250206	1939	1.39	20250103	2020	-2.67	20240805	1913	2.77	20240206	N	464680	100	12 억	395146	N	N	N	N
135	20250206	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	13408360	6837	42.42	1954	1966	1954	2545	1372	1960	1961.15	3.06	93	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	254	54.61	0.98	12	0.05	36.00	1996.00	2020	20240805	-2.67	1896	20240124	3.69	1966	0.00	20250206	1939	1.39	20250103	2020	-2.67	20240805	1913	2.77	20240206	N	464680	100	12 억	395146	N	N	N	N
136	20250206	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	2030000	1037	6.43	1954	1963	1954	2545	1372	1960	1957.57	3.06	0	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	253	54.44	0.98	12	0.01	36.00	1996.00	2020	20240805	-2.97	1896	20240124	3.38	1965	-0.25	20250114	1939	1.08	20250103	2020	-2.97	20240805	1913	2.46	20240206	N	464680	100	12 억	395146	N	N	N	N
137	20250206	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	3.06	0	1966	1963	1957	1954	1948	1964	1955	13	585	100	1450	1	1	12905000	253	54.44	0.98	12	0.00	36.00	1996.00	2020	20240805	-2.97	1896	20240124	3.38	1965	-0.25	20250114	1939	1.08	20250103	2020	-2.97	20240805	1913	2.46	20240206	N	464680	100	12 억	395146	N	N	N	N
138	20250205	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	31529229	16116	76.79	1951	1960	1951	2540	1369	1955	1956.39	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	253	54.44	0.98	12	0.12	36.00	1996.00	2020	20240805	-2.97	1896	20240124	3.38	1965	-0.25	20250114	1939	1.08	20250103	2020	-2.97	20240805	1911	2.56	20240205	N	464680	100	12 억	395146	N	N	N	N
139	20250205	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	31308449	16003	76.25	1951	1959	1951	2540	1369	1955	1956.41	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.33	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.17	1896	20240124	3.16	1965	-0.46	20250114	1939	0.88	20250103	2020	-3.17	20240805	1911	2.35	20240205	N	464680	100	12 억	395146	N	N	N	N
140	20250205	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	14244743	7286	34.72	1951	1957	1951	2540	1369	1955	1955.08	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.33	0.98	12	0.06	36.00	1996.00	2020	20240805	-3.17	1896	20240124	3.16	1965	-0.46	20250114	1939	0.88	20250103	2020	-3.17	20240805	1911	2.35	20240205	N	464680	100	12 억	395146	N	N	N	N
141	20250205	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	12680151	6486	30.90	1951	1957	1951	2540	1369	1955	1955.00	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.31	0.98	12	0.05	36.00	1996.00	2020	20240805	-3.22	1896	20240124	3.11	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395146	N	N	N	N
142	20250205	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	1	2	0.05	11151003	5704	27.18	1951	1957	1951	2540	1369	1955	1954.94	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.33	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.17	1896	20240124	3.16	1965	-0.46	20250114	1939	0.88	20250103	2020	-3.17	20240805	1911	2.35	20240205	N	464680	100	12 억	395146	N	N	N	N
143	20250205	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	9177963	4695	22.37	1951	1957	1951	2540	1369	1955	1954.84	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.31	0.98	12	0.04	36.00	1996.00	2020	20240805	-3.22	1896	20240124	3.11	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395146	N	N	N	N
144	20250205	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	7024753	3593	17.12	1951	1957	1951	2540	1369	1955	1955.12	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.31	0.98	12	0.03	36.00	1996.00	2020	20240805	-3.22	1896	20240124	3.11	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395146	N	N	N	N
145	20250205	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-4	5	-0.20	19510	10	0.05	1951	1951	1951	2540	1369	1955	1951.00	3.06	0	1959	1956	1953	1950	1947	1958	1952	13	585	100	1440	1	1	12905000	252	54.19	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.42	1896	20240124	2.90	1965	-0.71	20250114	1939	0.62	20250103	2020	-3.42	20240805	1911	2.09	20240205	N	464680	100	12 억	395146	N	N	N	N
146	20250204	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	4	2	0.21	40988884	20988	44.95	1951	1956	1950	2535	1366	1951	1952.97	3.06	28	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.31	0.98	12	0.16	36.00	1996.00	2020	20240805	-3.22	1889	20240122	3.49	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395123	N	N	N	N
147	20250204	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	4	2	0.21	40690048	20835	44.62	1951	1956	1950	2535	1366	1951	1952.97	3.06	30	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.31	0.98	12	0.16	36.00	1996.00	2020	20240805	-3.22	1889	20240122	3.49	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395123	N	N	N	N
148	20250204	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	35541279	18200	38.98	1951	1956	1950	2535	1366	1951	1952.82	3.06	52	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.22	0.98	12	0.14	36.00	1996.00	2020	20240805	-3.37	1889	20240122	3.34	1965	-0.66	20250114	1939	0.67	20250103	2020	-3.37	20240805	1911	2.15	20240205	N	464680	100	12 억	395123	N	N	N	N
149	20250204	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	5	2	0.26	31675357	16221	34.74	1951	1956	1950	2535	1366	1951	1952.74	3.06	30	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.33	0.98	12	0.13	36.00	1996.00	2020	20240805	-3.17	1889	20240122	3.55	1965	-0.46	20250114	1939	0.88	20250103	2020	-3.17	20240805	1911	2.35	20240205	N	464680	100	12 억	395123	N	N	N	N
150	20250204	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	4	2	0.21	30007263	15368	32.91	1951	1956	1950	2535	1366	1951	1952.58	3.06	2	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.31	0.98	12	0.12	36.00	1996.00	2020	20240805	-3.22	1889	20240122	3.49	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395123	N	N	N	N
151	20250204	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	4	2	0.21	28443063	14568	31.20	1951	1956	1950	2535	1366	1951	1952.43	3.06	2	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.31	0.98	12	0.11	36.00	1996.00	2020	20240805	-3.22	1889	20240122	3.49	1965	-0.51	20250114	1939	0.83	20250103	2020	-3.22	20240805	1911	2.30	20240205	N	464680	100	12 억	395123	N	N	N	N
152	20250204	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	3	2	0.15	23026097	11797	25.26	1951	1955	1950	2535	1366	1951	1951.86	3.06	2	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.28	0.98	12	0.09	36.00	1996.00	2020	20240805	-3.27	1889	20240122	3.44	1965	-0.56	20250114	1939	0.77	20250103	2020	-3.27	20240805	1911	2.25	20240205	N	464680	100	12 억	395123	N	N	N	N
153	20250204	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	3	2	0.15	673729	345	0.74	1951	1954	1950	2535	1366	1951	1952.84	3.06	2	1957	1953	1951	1947	1945	1953	1947	13	584	100	1440	1	1	12905000	252	54.28	0.98	12	0.00	36.00	1996.00	2020	20240805	-3.27	1889	20240122	3.44	1965	-0.56	20250114	1939	0.77	20250103	2020	-3.27	20240805	1911	2.25	20240205	N	464680	100	12 억	395123	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History