KissMeData/473050/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	13244828	6636	68.28	1998	1999	1994	2590	1397	1995	1995.91	0.00	-28	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	0.00	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
3	20250228	151448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	12251318	6138	63.15	1998	1999	1994	2590	1397	1995	1995.98	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.21	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.70	1930	20250122	3.32	1999	0.00	20250227	1930	3.32	20250122	3480	-42.70	20240229	1930	3.32	20250122	N	473050	100	7 억	0	N	N	N	N
4	20250228	141449	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12049924	6037	62.12	1998	1999	1995	2590	1397	1995	1996.01	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	0.00	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
5	20250228	131441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12045934	6035	62.09	1998	1999	1995	2590	1397	1995	1996.01	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	0.00	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
6	20250228	121434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12037954	6031	62.05	1998	1999	1995	2590	1397	1995	1996.01	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	0.00	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
7	20250228	111437	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	9111289	4564	46.96	1998	1999	1995	2590	1397	1995	1996.34	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	0.00	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
8	20250228	101436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	5853961	2933	30.18	1998	1999	1995	2590	1397	1995	1995.90	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.36	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	3480	-42.59	20240229	1930	3.52	20250122	N	473050	100	7 억	0	N	N	N	N
9	20250228	091443	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	27972	14	0.14	1998	1998	1998	2590	1397	1995	1998.00	0.00	14	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7010000	140	-71.36	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	-0.05	20250227	1930	3.52	20250122	3480	-42.59	20240229	1930	3.52	20250122	N	473050	100	7 억	0	N	N	N	N
10	20250227	161424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19413194	9719	88.77	1998	1999	1992	2590	1397	1995	1997.45	0.00	58	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
11	20250227	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19395239	9710	88.68	1998	1999	1992	2590	1397	1995	1997.45	0.00	58	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
12	20250227	141428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19265728	9645	88.09	1998	1999	1994	2590	1397	1995	1997.48	0.00	38	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
13	20250227	131426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19066228	9545	87.18	1998	1999	1994	2590	1397	1995	1997.51	0.00	38	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
14	20250227	121423	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19066228	9545	87.18	1998	1999	1994	2590	1397	1995	1997.51	0.00	38	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
15	20250227	111435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19066228	9545	87.18	1998	1999	1994	2590	1397	1995	1997.51	0.00	38	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
16	20250227	101511	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	19066228	9545	87.18	1998	1999	1994	2590	1397	1995	1997.51	0.00	38	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
17	20250227	091536	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	3	2	0.15	9990	5	0.05	1998	1998	1998	2590	1397	1995	1998.00	0.00	5	1997	1995	1994	1992	1991	1996	1993	7	595	100	1390	1	1	7010000	140	-71.36	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1998	0.00	20250227	1930	3.52	20250122	3480	-42.59	20240229	1930	3.52	20250122	N	473050	100	7 억	0	N	N	N	N
18	20250226	161425	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	1	2	0.05	21841592	10949	143.24	1995	1996	1993	2590	1396	1994	1994.85	0.00	-10	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.25	1.29	12	0.16	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1996	0.00	20250224	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	0	N	N	N	N
19	20250226	151433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	20648582	10351	135.41	1995	1996	1993	2590	1396	1994	1994.84	0.00	-1	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.29	1.29	12	0.15	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	0	N	N	N	N
20	20250226	141432	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	20580814	10317	134.97	1995	1996	1993	2590	1396	1994	1994.84	0.00	-1	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.29	1.29	12	0.15	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	0	N	N	N	N
21	20250226	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	19582814	9817	128.43	1995	1996	1993	2590	1396	1994	1994.79	0.00	0	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.29	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	0	N	N	N	N
22	20250226	121428	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	18775644	9412	123.13	1995	1996	1993	2590	1396	1994	1994.86	0.00	0	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.13	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1996	0.00	20250224	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	0	N	N	N	N
23	20250226	111426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-1	5	-0.05	17115475	8579	112.23	1995	1996	1993	2590	1396	1994	1995.04	0.00	0	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.12	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1996	0.00	20250224	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	0	N	N	N	N
24	20250226	101422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	2	2	0.10	9740066	4882	63.87	1995	1996	1995	2590	1396	1994	1995.10	0.00	0	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.29	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	0	N	N	N	N
25	20250226	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	2000	1996	1992	1988	1984	1995	1987	7	596	100	1390	1	1	7010000	140	-71.21	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.70	1930	20250122	3.32	1996	-0.10	20250224	1930	3.32	20250122	3480	-42.70	20240229	1930	3.32	20250122	N	473050	100	7 억	0	N	N	N	N
26	20250225	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	15237878	7644	72.05	1995	1996	1988	2590	1397	1995	1993.44	0.00	-1016	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.21	1.29	12	0.11	-28.00	1543.00	3480	20240229	-42.70	1930	20250122	3.32	1996	0.00	20250224	1930	3.32	20250122	3480	-42.70	20240229	1930	3.32	20250122	N	473050	100	7 억	318	N	N	N	N
27	20250225	151414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	12454254	6248	58.89	1995	1996	1988	2590	1397	1995	1993.32	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.11	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.79	1930	20250122	3.16	1996	0.00	20250224	1930	3.16	20250122	3480	-42.79	20240229	1930	3.16	20250122	N	473050	100	7 억	318	N	N	N	N
28	20250225	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	12213371	6127	57.75	1995	1996	1991	2590	1397	1995	1993.37	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.11	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.79	1930	20250122	3.16	1996	0.00	20250224	1930	3.16	20250122	3480	-42.79	20240229	1930	3.16	20250122	N	473050	100	7 억	318	N	N	N	N
29	20250225	131419	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-4	5	-0.20	12209389	6125	57.73	1995	1996	1991	2590	1397	1995	1993.37	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.11	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.79	1930	20250122	3.16	1996	0.00	20250224	1930	3.16	20250122	3480	-42.79	20240229	1930	3.16	20250122	N	473050	100	7 억	318	N	N	N	N
30	20250225	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12189473	6115	57.64	1995	1996	1993	2590	1397	1995	1993.37	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1996	0.00	20250224	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	318	N	N	N	N
31	20250225	111413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	12089724	6065	57.17	1995	1996	1993	2590	1397	1995	1993.36	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1996	0.00	20250224	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	318	N	N	N	N
32	20250225	101413	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	2070826	1038	9.78	1995	1996	1994	2590	1397	1995	1995.02	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.29	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	318	N	N	N	N
33	20250225	091420	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-1	5	-0.05	2030924	1018	9.60	1995	1996	1994	2590	1397	1995	1995.01	0.00	-1002	2004	1999	1991	1986	1978	2002	1989	7	595	100	1390	1	1	7010000	140	-71.21	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.70	1930	20250122	3.32	1996	0.00	20250224	1930	3.32	20250122	3480	-42.70	20240229	1930	3.32	20250122	N	473050	100	7 억	318	N	N	N	N
34	20250224	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	21130324	10609	466.12	1983	1996	1983	2590	1396	1993	1991.74	0.00	-25	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	140	-71.25	1.29	12	0.15	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1996	-0.05	20250224	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	323	N	N	N	N
35	20250224	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	3	2	0.15	20094919	10090	443.32	1983	1996	1983	2590	1396	1993	1991.57	0.00	-19	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	140	-71.29	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1996	0.00	20250224	1930	3.42	20250122	3480	-42.64	20240229	1930	3.42	20250122	N	473050	100	7 억	323	N	N	N	N
36	20250224	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-3	5	-0.15	9349275	4701	206.55	1983	1995	1983	2590	1396	1993	1988.78	0.00	77	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	139	-71.07	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1995	-0.25	20250224	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	323	N	N	N	N
37	20250224	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-3	5	-0.15	9317468	4685	205.84	1983	1995	1983	2590	1396	1993	1988.79	0.00	77	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	139	-71.07	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1995	-0.25	20250224	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	323	N	N	N	N
38	20250224	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-7	5	-0.35	8104768	4075	179.04	1983	1995	1983	2590	1396	1993	1988.90	0.00	-20	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	139	-70.93	1.29	12	0.06	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1995	-0.45	20250224	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	323	N	N	N	N
39	20250224	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-7	5	-0.35	5354063	2690	118.19	1983	1995	1983	2590	1396	1993	1990.36	0.00	-20	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	139	-70.93	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1995	-0.45	20250224	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	323	N	N	N	N
40	20250224	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	1	2	0.05	252823	127	5.58	1983	1995	1983	2590	1396	1993	1990.73	0.00	-20	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	140	-71.21	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.70	1930	20250122	3.32	1995	-0.05	20250224	1930	3.32	20250122	3480	-42.70	20240229	1930	3.32	20250122	N	473050	100	7 억	323	N	N	N	N
41	20250224	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	2	2	0.10	242853	122	5.36	1983	1995	1983	2590	1396	1993	1990.60	0.00	-20	2001	1996	1988	1983	1975	1999	1986	7	597	100	1390	1	1	7010000	140	-71.25	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1995	0.00	20250224	1930	3.37	20250122	3480	-42.67	20240229	1930	3.37	20250122	N	473050	100	7 억	323	N	N	N	N
42	20250221	161351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	4	2	0.20	4532674	2276	26.28	1980	1993	1980	2585	1393	1989	1991.51	0.00	-26	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1993	0.00	20250221	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	329	N	N	N	N
43	20250221	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	4	2	0.20	4275577	2147	24.79	1980	1993	1980	2585	1393	1989	1991.42	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1993	0.00	20250221	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	329	N	N	N	N
44	20250221	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	4	2	0.20	3769355	1893	21.86	1980	1993	1980	2585	1393	1989	1991.21	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1993	0.00	20250221	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	329	N	N	N	N
45	20250221	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	4	2	0.20	3251242	1633	18.86	1980	1993	1980	2585	1393	1989	1990.96	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1993	0.00	20250221	1930	3.26	20250122	3480	-42.73	20240229	1930	3.26	20250122	N	473050	100	7 억	329	N	N	N	N
46	20250221	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	2	2	0.10	1235327	621	7.17	1980	1991	1980	2585	1393	1989	1989.25	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	140	-71.11	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.79	1930	20250122	3.16	1991	0.00	20250221	1930	3.16	20250122	3480	-42.79	20240229	1930	3.16	20250122	N	473050	100	7 억	329	N	N	N	N
47	20250221	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	168460	85	0.98	1980	1990	1980	2585	1393	1989	1981.88	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	139	-71.07	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1990	0.00	20250219	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	329	N	N	N	N
48	20250221	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	168460	85	0.98	1980	1990	1980	2585	1393	1989	1981.88	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	139	-71.07	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1990	0.00	20250219	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	329	N	N	N	N
49	20250221	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	1	2	0.05	49550	25	0.29	1980	1990	1980	2585	1393	1989	1982.00	0.00	-20	2001	1995	1984	1978	1967	1998	1981	7	596	100	1390	1	1	7010000	139	-71.07	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1990	0.00	20250219	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	329	N	N	N	N
50	20250220	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	17218426	8660	88.87	1973	1990	1973	2580	1391	1986	1988.27	0.00	-31	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.04	1.29	12	0.12	-28.00	1543.00	3480	20240229	-42.84	1930	20250122	3.06	1990	0.00	20250219	1930	3.06	20250122	3480	-42.84	20240229	1930	3.06	20250122	N	473050	100	7 억	340	N	N	N	N
51	20250220	151351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	4	2	0.20	15112597	7599	77.98	1973	1990	1973	2580	1391	1986	1988.76	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.07	1.29	12	0.11	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1990	0.00	20250219	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	340	N	N	N	N
52	20250220	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	5469596	2753	28.25	1973	1990	1973	2580	1391	1986	1986.78	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.04	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.84	1930	20250122	3.06	1990	0.00	20250219	1930	3.06	20250122	3480	-42.84	20240229	1930	3.06	20250122	N	473050	100	7 억	340	N	N	N	N
53	20250220	131347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	5374342	2705	27.76	1973	1990	1973	2580	1391	1986	1986.82	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.00	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.87	1930	20250122	3.01	1990	0.00	20250219	1930	3.01	20250122	3480	-42.87	20240229	1930	3.01	20250122	N	473050	100	7 억	340	N	N	N	N
54	20250220	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	3785930	1906	19.56	1973	1990	1973	2580	1391	1986	1986.32	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.00	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.87	1930	20250122	3.01	1990	0.00	20250219	1930	3.01	20250122	3480	-42.87	20240229	1930	3.01	20250122	N	473050	100	7 억	340	N	N	N	N
55	20250220	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	2640289	1330	13.65	1973	1989	1973	2580	1391	1986	1985.18	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.04	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.84	1930	20250122	3.06	1990	-0.05	20250219	1930	3.06	20250122	3480	-42.84	20240229	1930	3.06	20250122	N	473050	100	7 억	340	N	N	N	N
56	20250220	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	1219507	615	6.31	1973	1989	1973	2580	1391	1986	1982.94	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.00	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.87	1930	20250122	3.01	1990	-0.10	20250219	1930	3.01	20250122	3480	-42.87	20240229	1930	3.01	20250122	N	473050	100	7 억	340	N	N	N	N
57	20250220	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	3	2	0.15	452101	229	2.35	1973	1989	1973	2580	1391	1986	1974.24	0.00	-20	2008	1996	1978	1966	1948	1988	1958	7	594	100	1390	1	1	7010000	139	-71.04	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.84	1930	20250122	3.06	1990	-0.05	20250219	1930	3.06	20250122	3480	-42.84	20240229	1930	3.06	20250122	N	473050	100	7 억	340	N	N	N	N
58	20250219	161342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	19333810	9745	429.86	1987	1990	1960	2580	1391	1987	1983.97	0.01	330	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.93	1.29	12	0.14	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1990	-0.20	20250219	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	359	N	N	N	N
59	20250219	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	-3	5	-0.15	18690363	9421	415.57	1987	1990	1960	2580	1391	1987	1983.90	0.01	332	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.86	1.29	12	0.13	-28.00	1543.00	3480	20240229	-42.99	1930	20250122	2.80	1990	-0.30	20250219	1930	2.80	20250122	3480	-42.99	20240229	1930	2.80	20250122	N	473050	100	7 억	359	N	N	N	N
60	20250219	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-2	5	-0.10	18656707	9404	414.82	1987	1990	1960	2580	1391	1987	1983.91	0.01	332	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.89	1.29	12	0.13	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1990	-0.25	20250219	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	359	N	N	N	N
61	20250219	131342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-2	5	-0.10	18458233	9304	410.41	1987	1990	1960	2580	1391	1987	1983.90	0.01	332	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.89	1.29	12	0.13	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1990	-0.25	20250219	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	359	N	N	N	N
62	20250219	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-1	5	-0.05	5305747	2671	117.82	1987	1990	1986	2580	1391	1987	1986.43	0.01	263	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.93	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1990	-0.20	20250219	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	359	N	N	N	N
63	20250219	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	1	2	0.05	2128147	1071	47.24	1987	1990	1987	2580	1391	1987	1987.07	0.01	155	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-71.00	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.87	1930	20250122	3.01	1990	-0.10	20250219	1930	3.01	20250122	3480	-42.87	20240229	1930	3.01	20250122	N	473050	100	7 억	359	N	N	N	N
64	20250219	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	0	3	0.00	1758560	885	39.04	1987	1990	1987	2580	1391	1987	1987.07	0.01	155	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-70.96	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1990	-0.15	20250219	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	359	N	N	N	N
65	20250219	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	3	2	0.15	552401	278	12.26	1987	1990	1987	2580	1391	1987	1987.05	0.01	-23	1994	1990	1983	1979	1972	1992	1981	7	593	100	1390	1	1	7010000	139	-71.07	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.82	1930	20250122	3.11	1990	0.00	20250219	1930	3.11	20250122	3480	-42.82	20240229	1930	3.11	20250122	N	473050	100	7 억	359	N	N	N	N
66	20250218	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	4500897	2267	78.69	1980	1987	1976	2580	1390	1985	1985.40	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
67	20250218	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	4500897	2267	78.69	1980	1987	1976	2580	1390	1985	1985.40	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
68	20250218	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	4500897	2267	78.69	1980	1987	1976	2580	1390	1985	1985.40	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
69	20250218	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	4481027	2257	78.34	1980	1987	1976	2580	1390	1985	1985.39	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
70	20250218	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	4477053	2255	78.27	1980	1987	1976	2580	1390	1985	1985.39	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.93	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	0.00	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	360	N	N	N	N
71	20250218	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	3388182	1707	59.25	1980	1987	1976	2580	1390	1985	1984.88	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
72	20250218	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	2	2	0.10	2047057	1032	35.82	1980	1987	1976	2580	1390	1985	1983.58	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.96	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	360	N	N	N	N
73	20250218	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	1	2	0.05	688202	348	12.08	1980	1986	1976	2580	1390	1985	1977.59	0.01	-21	1991	1988	1984	1981	1977	1989	1982	7	595	100	1380	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	-0.05	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	360	N	N	N	N
74	20250217	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	5721152	2881	571.63	1980	1987	1980	2580	1391	1986	1985.82	0.01	-35	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1987	-0.10	20250217	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	375	N	N	N	N
75	20250217	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	4931047	2483	492.66	1980	1987	1980	2580	1391	1986	1985.92	0.01	288	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	-0.05	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
76	20250217	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	4883383	2459	487.90	1980	1987	1980	2580	1391	1986	1985.92	0.01	288	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	-0.05	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
77	20250217	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	4883383	2459	487.90	1980	1987	1980	2580	1391	1986	1985.92	0.01	288	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	-0.05	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
78	20250217	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	1	2	0.05	4222045	2126	421.83	1980	1987	1980	2580	1391	1986	1985.91	0.01	-20	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.96	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.90	1930	20250122	2.95	1987	0.00	20250217	1930	2.95	20250122	3480	-42.90	20240229	1930	2.95	20250122	N	473050	100	7 억	375	N	N	N	N
79	20250217	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	4039405	2034	403.57	1980	1987	1980	2580	1391	1986	1985.94	0.01	-20	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1987	-0.05	20250217	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
80	20250217	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	4017558	2023	401.39	1980	1986	1980	2580	1391	1986	1985.94	0.01	-20	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
81	20250217	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	45558	23	4.56	1980	1986	1980	2580	1391	1986	1980.78	0.01	-20	1990	1988	1984	1982	1978	1989	1983	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	375	N	N	N	N
82	20250214	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	1000707	504	4.38	1980	1986	1980	2580	1391	1986	1985.53	0.01	-27	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
83	20250214	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	492291	248	2.15	1980	1986	1980	2580	1391	1986	1985.04	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1986	0.00	20250213	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	382	N	N	N	N
84	20250214	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	492291	248	2.15	1980	1986	1980	2580	1391	1986	1985.04	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1986	0.00	20250213	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	382	N	N	N	N
85	20250214	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	283878	143	1.24	1980	1986	1980	2580	1391	1986	1985.16	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
86	20250214	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	277920	140	1.22	1980	1986	1980	2580	1391	1986	1985.14	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
87	20250214	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	69390	35	0.30	1980	1986	1980	2580	1391	1986	1982.57	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
88	20250214	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	67404	34	0.30	1980	1986	1980	2580	1391	1986	1982.47	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
89	20250214	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	0	3	0.00	45558	23	0.20	1980	1986	1980	2580	1391	1986	1980.78	0.01	-20	1992	1988	1982	1978	1972	1991	1981	7	594	100	1390	1	1	7010000	139	-70.93	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
90	20250213	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	6	2	0.30	22802032	11518	199.83	1977	1986	1976	2570	1386	1980	1979.69	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.93	1.29	12	0.16	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
91	20250213	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	6	2	0.30	22802032	11518	199.83	1977	1986	1976	2570	1386	1980	1979.69	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.93	1.29	12	0.16	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
92	20250213	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	22792102	11513	199.74	1977	1986	1976	2570	1386	1980	1979.68	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.71	1.28	12	0.16	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1986	-0.30	20250213	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	382	N	N	N	N
93	20250213	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	6	2	0.30	21649586	10936	189.73	1977	1986	1976	2570	1386	1980	1979.66	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.93	1.29	12	0.16	-28.00	1543.00	3480	20240229	-42.93	1930	20250122	2.90	1986	0.00	20250213	1930	2.90	20250122	3480	-42.93	20240229	1930	2.90	20250122	N	473050	100	7 억	382	N	N	N	N
94	20250213	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	2194100	1110	19.26	1977	1980	1976	2570	1386	1980	1976.67	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.71	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	382	N	N	N	N
95	20250213	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	2194100	1110	19.26	1977	1980	1976	2570	1386	1980	1976.67	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.71	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	382	N	N	N	N
96	20250213	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	2192120	1109	19.24	1977	1980	1976	2570	1386	1980	1976.66	0.01	-20	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.71	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	382	N	N	N	N
97	20250213	091307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.01	0	1990	1985	1980	1975	1970	1987	1977	7	590	100	1380	1	1	7010000	139	-70.71	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	382	N	N	N	N
98	20250212	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	11431489	5764	40.04	1979	1985	1975	2570	1386	1979	1983.26	0.01	-406	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.71	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	768	N	N	N	N
99	20250212	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	10667209	5378	37.36	1979	1985	1975	2570	1386	1979	1983.49	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.89	1.29	12	0.08	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1985	0.00	20250212	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	768	N	N	N	N
100	20250212	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	10603799	5346	37.13	1979	1985	1975	2570	1386	1979	1983.50	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.71	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1985	-0.25	20250212	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	768	N	N	N	N
101	20250212	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	4771839	2407	16.72	1979	1985	1975	2570	1386	1979	1982.48	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.86	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.99	1930	20250122	2.80	1985	-0.05	20250212	1930	2.80	20250122	3480	-42.99	20240229	1930	2.80	20250122	N	473050	100	7 억	768	N	N	N	N
102	20250212	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	4702399	2372	16.48	1979	1985	1975	2570	1386	1979	1982.46	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.89	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.96	1930	20250122	2.85	1985	0.00	20250212	1930	2.85	20250122	3480	-42.96	20240229	1930	2.85	20250122	N	473050	100	7 억	768	N	N	N	N
103	20250212	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	5	2	0.25	3176469	1603	11.13	1979	1985	1975	2570	1386	1979	1981.58	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.86	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.99	1930	20250122	2.80	1985	-0.05	20250212	1930	2.80	20250122	3480	-42.99	20240229	1930	2.80	20250122	N	473050	100	7 억	768	N	N	N	N
104	20250212	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	1223472	618	4.29	1979	1980	1975	2570	1386	1979	1979.73	0.01	-20	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.71	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1980	0.00	20250210	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	768	N	N	N	N
105	20250212	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.01	0	1983	1981	1978	1976	1973	1979	1974	7	591	100	1380	1	1	7010000	139	-70.68	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	-0.05	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	768	N	N	N	N
106	20250211	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	28465537	14397	237.89	1980	1980	1975	2570	1384	1977	1977.19	0.01	358	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.21	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
107	20250211	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	28186498	14256	235.56	1980	1980	1975	2570	1384	1977	1977.17	0.01	360	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.20	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
108	20250211	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	0	3	0.00	10361846	5240	86.58	1980	1980	1975	2570	1384	1977	1977.45	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.61	1.28	12	0.07	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	0.00	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
109	20250211	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	9232979	4669	77.15	1980	1980	1975	2570	1384	1977	1977.51	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.07	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
110	20250211	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	7844324	3967	65.55	1980	1980	1976	2570	1384	1977	1977.39	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
111	20250211	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	7844324	3967	65.55	1980	1980	1976	2570	1384	1977	1977.39	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
112	20250211	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	2	2	0.10	4806636	2431	40.17	1980	1980	1977	2570	1384	1977	1977.23	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.68	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.13	1930	20250122	2.54	1980	0.00	20250210	1930	2.54	20250122	3480	-43.13	20240229	1930	2.54	20250122	N	473050	100	7 억	390	N	N	N	N
113	20250211	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	3	2	0.15	3754551	1899	31.38	1980	1980	1977	2570	1384	1977	1977.12	0.01	-20	1984	1980	1976	1972	1968	1981	1973	7	593	100	1380	1	1	7010000	139	-70.71	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1980	0.00	20250210	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	390	N	N	N	N
114	20250210	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	6	2	0.30	11951852	6052	527.18	1977	1980	1972	2560	1380	1971	1974.86	0.01	-14	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.61	1.28	12	0.09	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	-0.15	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
115	20250210	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	6	2	0.30	11682980	5916	515.33	1977	1980	1972	2560	1380	1971	1974.81	0.01	-14	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.61	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	-0.15	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
116	20250210	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	6	2	0.30	11430020	5788	504.18	1977	1980	1972	2560	1380	1971	1974.78	0.01	12	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.61	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	-0.15	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
117	20250210	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	6	2	0.30	11428043	5787	504.09	1977	1980	1972	2560	1380	1971	1974.78	0.01	12	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.61	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	-0.15	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
118	20250210	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	4	2	0.20	8322117	4212	366.90	1977	1980	1972	2560	1380	1971	1975.81	0.01	2	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	138	-70.54	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.25	1930	20250122	2.33	1980	-0.25	20250210	1930	2.33	20250122	3480	-43.25	20240229	1930	2.33	20250122	N	473050	100	7 억	390	N	N	N	N
119	20250210	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	6	2	0.30	8312242	4207	366.46	1977	1980	1972	2560	1380	1971	1975.81	0.01	2	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1980	-0.15	20250210	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
120	20250210	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	9	2	0.46	4721180	2387	207.93	1977	1980	1977	2560	1380	1971	1977.87	0.01	2	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.71	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.10	1930	20250122	2.59	1980	0.00	20250210	1930	2.59	20250122	3480	-43.10	20240229	1930	2.59	20250122	N	473050	100	7 억	390	N	N	N	N
121	20250210	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	7	2	0.36	128510	65	5.66	1977	1978	1977	2560	1380	1971	1977.08	0.01	0	1984	1977	1971	1964	1958	1981	1968	7	589	100	1370	1	1	7010000	139	-70.64	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.16	1930	20250122	2.49	1978	0.00	20250207	1930	2.49	20250122	3480	-43.16	20240229	1930	2.49	20250122	N	473050	100	7 억	390	N	N	N	N
122	20250207	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1971	1	2	0.05	2259177	1148	35.44	1970	1978	1965	2560	1379	1970	1967.92	0.01	0	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	138	-70.39	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.36	1930	20250122	2.12	1978	-0.35	20250207	1930	2.12	20250122	3480	-43.36	20240229	1930	2.12	20250122	N	473050	100	7 억	390	N	N	N	N
123	20250207	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	6	2	0.30	1876753	954	29.45	1970	1978	1965	2560	1379	1970	1967.25	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.57	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.22	1930	20250122	2.38	1978	-0.10	20250207	1930	2.38	20250122	3480	-43.22	20240229	1930	2.38	20250122	N	473050	100	7 억	390	N	N	N	N
124	20250207	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	6	2	0.30	1835257	933	28.81	1970	1978	1965	2560	1379	1970	1967.05	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.57	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.22	1930	20250122	2.38	1978	-0.10	20250207	1930	2.38	20250122	3480	-43.22	20240229	1930	2.38	20250122	N	473050	100	7 억	390	N	N	N	N
125	20250207	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	6	2	0.30	1813521	922	28.47	1970	1978	1965	2560	1379	1970	1966.94	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.57	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.22	1930	20250122	2.38	1978	-0.10	20250207	1930	2.38	20250122	3480	-43.22	20240229	1930	2.38	20250122	N	473050	100	7 억	390	N	N	N	N
126	20250207	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	7	2	0.36	1805616	918	28.34	1970	1978	1965	2560	1379	1970	1966.90	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.61	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1978	-0.05	20250207	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
127	20250207	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	8	2	0.41	1791787	911	28.13	1970	1978	1965	2560	1379	1970	1966.84	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.64	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.16	1930	20250122	2.49	1978	0.00	20250207	1930	2.49	20250122	3480	-43.16	20240229	1930	2.49	20250122	N	473050	100	7 억	390	N	N	N	N
128	20250207	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	7	2	0.36	1789809	910	28.10	1970	1977	1965	2560	1379	1970	1966.82	0.01	184	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	139	-70.61	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.19	1930	20250122	2.44	1977	0.00	20250207	1930	2.44	20250122	3480	-43.19	20240229	1930	2.44	20250122	N	473050	100	7 억	390	N	N	N	N
129	20250207	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	0	3	0.00	0	0	0.00	0	0	0	2560	1379	1970	0.00	0.01	0	1982	1976	1969	1963	1956	1979	1966	7	590	100	1370	1	1	7010000	138	-70.36	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.39	1930	20250122	2.07	1975	-0.25	20250206	1930	2.07	20250122	3480	-43.39	20240229	1930	2.07	20250122	N	473050	100	7 억	390	N	N	N	N
130	20250206	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	6378359	3239	113.73	1969	1975	1962	2555	1379	1969	1969.24	0.01	-115	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.36	1.28	12	0.05	-28.00	1543.00	3480	20240229	-43.39	1930	20250122	2.07	1975	-0.25	20250206	1930	2.07	20250122	3480	-43.39	20240229	1930	2.07	20250122	N	473050	100	7 억	505	N	N	N	N
131	20250206	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	6317289	3208	112.64	1969	1975	1962	2555	1379	1969	1969.23	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.36	1.28	12	0.05	-28.00	1543.00	3480	20240229	-43.39	1930	20250122	2.07	1975	-0.25	20250206	1930	2.07	20250122	3480	-43.39	20240229	1930	2.07	20250122	N	473050	100	7 억	505	N	N	N	N
132	20250206	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	6248339	3173	111.41	1969	1975	1962	2555	1379	1969	1969.22	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.36	1.28	12	0.05	-28.00	1543.00	3480	20240229	-43.39	1930	20250122	2.07	1975	-0.25	20250206	1930	2.07	20250122	3480	-43.39	20240229	1930	2.07	20250122	N	473050	100	7 억	505	N	N	N	N
133	20250206	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	6	2	0.30	5846765	2969	104.25	1969	1975	1962	2555	1379	1969	1969.27	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.54	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.25	1930	20250122	2.33	1975	0.00	20250206	1930	2.33	20250122	3480	-43.25	20240229	1930	2.33	20250122	N	473050	100	7 억	505	N	N	N	N
134	20250206	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	6	2	0.30	5846765	2969	104.25	1969	1975	1962	2555	1379	1969	1969.27	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.54	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.25	1930	20250122	2.33	1975	0.00	20250206	1930	2.33	20250122	3480	-43.25	20240229	1930	2.33	20250122	N	473050	100	7 억	505	N	N	N	N
135	20250206	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	6	2	0.30	5797522	2944	103.37	1969	1975	1962	2555	1379	1969	1969.27	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.54	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.25	1930	20250122	2.33	1975	0.00	20250206	1930	2.33	20250122	3480	-43.25	20240229	1930	2.33	20250122	N	473050	100	7 억	505	N	N	N	N
136	20250206	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	4	2	0.20	3183467	1615	56.71	1969	1973	1969	2555	1379	1969	1971.19	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.46	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.30	1930	20250122	2.23	1973	0.00	20250205	1930	2.23	20250122	3480	-43.30	20240229	1930	2.23	20250122	N	473050	100	7 억	505	N	N	N	N
137	20250206	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1970	1	2	0.05	226436	115	4.04	1969	1970	1969	2555	1379	1969	1969.01	0.01	-114	1979	1973	1967	1961	1955	1971	1959	7	586	100	1370	1	1	7010000	138	-70.36	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.39	1930	20250122	2.07	1973	-0.15	20250205	1930	2.07	20250122	3480	-43.39	20240229	1930	2.07	20250122	N	473050	100	7 억	505	N	N	N	N
138	20250205	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	10	2	0.51	5604560	2848	211.75	1970	1973	1961	2545	1372	1959	1967.89	0.01	-55	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.32	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.42	1930	20250122	2.02	1973	-0.20	20250205	1930	2.02	20250122	3480	-43.42	20240229	1930	2.02	20250122	N	473050	100	7 억	560	N	N	N	N
139	20250205	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	10	2	0.51	4315922	2194	163.12	1970	1970	1961	2545	1372	1959	1967.15	0.01	0	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.32	1.28	12	0.03	-28.00	1543.00	3480	20240229	-43.42	1930	20250122	2.02	1970	-0.05	20250205	1930	2.02	20250122	3480	-43.42	20240229	1930	2.02	20250122	N	473050	100	7 억	560	N	N	N	N
140	20250205	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	9	2	0.46	1846130	939	69.81	1970	1970	1961	2545	1372	1959	1966.06	0.01	0	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.29	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1970	-0.10	20250205	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	560	N	N	N	N
141	20250205	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	9	2	0.46	1332481	678	50.41	1970	1970	1961	2545	1372	1959	1965.31	0.01	30	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.29	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1970	-0.10	20250205	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	560	N	N	N	N
142	20250205	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	9	2	0.46	1332481	678	50.41	1970	1970	1961	2545	1372	1959	1965.31	0.01	30	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.29	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1970	-0.10	20250205	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	560	N	N	N	N
143	20250205	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	9	2	0.46	1132452	576	42.83	1970	1970	1961	2545	1372	1959	1966.06	0.01	0	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.29	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1970	-0.10	20250205	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	560	N	N	N	N
144	20250205	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	9	2	0.46	13783	7	0.52	1970	1970	1968	2545	1372	1959	1969.00	0.01	0	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	138	-70.29	1.28	12	0.00	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1970	-0.10	20250205	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	560	N	N	N	N
145	20250205	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1959	0.00	0.01	0	1971	1964	1961	1954	1951	1963	1953	7	586	100	1370	1	1	7010000	137	-69.96	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.71	1930	20250122	1.50	1968	-0.46	20250204	1930	1.50	20250122	3480	-43.71	20240229	1930	1.50	20250122	N	473050	100	7 억	560	N	N	N	N
146	20250204	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	2639341	1345	24.82	1960	1968	1958	2540	1370	1957	1962.34	0.01	165	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	137	-69.96	1.27	12	0.02	-28.00	1543.00	3480	20240229	-43.71	1930	20250122	1.50	1968	-0.46	20250204	1930	1.50	20250122	3480	-43.71	20240229	1930	1.50	20250122	N	473050	100	7 억	395	N	N	N	N
147	20250204	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	11	2	0.56	2496334	1272	23.48	1960	1968	1958	2540	1370	1957	1962.53	0.01	238	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	138	-70.29	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1968	0.00	20250204	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	395	N	N	N	N
148	20250204	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	11	2	0.56	2496334	1272	23.48	1960	1968	1958	2540	1370	1957	1962.53	0.01	238	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	138	-70.29	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1968	0.00	20250204	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	395	N	N	N	N
149	20250204	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1968	11	2	0.56	2496334	1272	23.48	1960	1968	1958	2540	1370	1957	1962.53	0.01	238	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	138	-70.29	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.45	1930	20250122	1.97	1968	0.00	20250204	1930	1.97	20250122	3480	-43.45	20240229	1930	1.97	20250122	N	473050	100	7 억	395	N	N	N	N
150	20250204	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	1218458	622	11.48	1960	1960	1958	2540	1370	1957	1958.94	0.01	238	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	137	-70.00	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.68	1930	20250122	1.55	1965	-0.25	20250103	1930	1.55	20250122	3480	-43.68	20240229	1930	1.55	20250122	N	473050	100	7 억	395	N	N	N	N
151	20250204	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	489629	250	4.61	1960	1960	1958	2540	1370	1957	1958.52	0.01	52	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	137	-69.96	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.71	1930	20250122	1.50	1965	-0.31	20250103	1930	1.50	20250122	3480	-43.71	20240229	1930	1.50	20250122	N	473050	100	7 억	395	N	N	N	N
152	20250204	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	387761	198	3.65	1960	1960	1958	2540	1370	1957	1958.39	0.01	0	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	137	-69.96	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.71	1930	20250122	1.50	1965	-0.31	20250103	1930	1.50	20250122	3480	-43.71	20240229	1930	1.50	20250122	N	473050	100	7 억	395	N	N	N	N
153	20250204	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	3	2	0.15	5880	3	0.06	1960	1960	1960	2540	1370	1957	1960.00	0.01	0	1970	1963	1953	1946	1936	1958	1941	7	583	100	1360	1	1	7010000	137	-70.00	1.27	12	0.00	-28.00	1543.00	3480	20240229	-43.68	1930	20250122	1.55	1965	-0.25	20250103	1930	1.55	20250122	3480	-43.68	20240229	1930	1.55	20250122	N	473050	100	7 억	395	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History